Fidelity National Information Services (NY: FIS )

105.73 USD +3.37 (+3.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.12 17.62 17.12 17.50 0 +0.03(+0.17%)
Feb 26, 2009 17.77 17.89 17.32 17.47 2,190,876 -0.05(-0.29%)
Feb 25, 2009 17.69 17.84 17.19 17.52 3,567,995 -0.08(-0.45%)
Feb 24, 2009 17.36 17.68 17.10 17.60 2,733,066 +0.38(+2.21%)
Feb 23, 2009 17.80 17.91 17.17 17.22 2,038,943 -0.41(-2.33%)
Feb 20, 2009 17.24 17.80 15.86 17.63 2,760,973 +0.07(+0.40%)
Feb 19, 2009 17.68 18.09 17.48 17.56 1,969,203 -0.02(-0.11%)
Feb 18, 2009 17.86 17.86 17.38 17.58 1,463,400 -0.12(-0.68%)
Feb 17, 2009 17.56 18.03 17.00 17.70 2,425,598 -0.59(-3.23%)
Feb 13, 2009 18.33 18.86 18.24 18.29 2,079,736 -0.14(-0.76%)
Feb 12, 2009 16.83 18.49 16.83 18.43 2,412,712 +0.17(+0.93%)
Feb 11, 2009 17.71 18.87 17.25 18.26 4,392,232 +1.72(+10.40%)
Feb 10, 2009 17.54 17.76 16.43 16.54 2,713,553 -1.12(-6.34%)
Feb 09, 2009 17.55 17.76 17.29 17.66 1,314,322 +0.11(+0.63%)
Feb 06, 2009 17.00 17.65 17.00 17.55 2,243,970 +0.49(+2.87%)
Feb 05, 2009 16.47 17.23 16.47 17.06 2,116,917 +0.38(+2.28%)
Feb 04, 2009 16.44 16.92 16.40 16.68 2,239,493 +0.27(+1.65%)
Feb 03, 2009 16.16 16.50 15.95 16.41 1,500,716 +0.26(+1.61%)
Feb 02, 2009 15.82 16.21 15.66 16.15 1,822,099 +0.24(+1.51%)
Jan 30, 2009 16.33 16.38 15.80 15.91 0 -0.31(-1.91%)
Jan 29, 2009 16.68 16.69 16.17 16.22 1,229,562 -0.52(-3.11%)
Jan 28, 2009 16.49 16.82 16.24 16.74 1,523,639 +0.64(+3.98%)
Jan 27, 2009 16.03 16.16 15.89 16.10 1,804,138 +0.07(+0.44%)
Jan 26, 2009 15.85 16.29 15.72 16.03 1,778,758 +0.24(+1.52%)
Jan 23, 2009 15.54 15.93 15.20 15.79 1,918,791 -0.07(-0.44%)
Jan 22, 2009 15.62 16.02 15.62 15.86 2,292,951 -0.32(-1.98%)
Jan 21, 2009 16.10 16.22 15.69 16.18 2,024,138 +0.27(+1.70%)
Jan 20, 2009 16.26 16.57 15.89 15.91 2,314,351 -0.53(-3.22%)
Jan 16, 2009 16.80 16.91 16.22 16.44 2,918,678 +0.00(+0.00%)
Jan 15, 2009 16.04 16.72 15.95 16.44 2,589,965 +0.14(+0.86%)
Jan 14, 2009 16.58 16.86 16.05 16.30 2,073,524 -0.55(-3.26%)
Jan 13, 2009 16.23 17.02 16.19 16.85 2,048,107 +0.58(+3.56%)
Jan 12, 2009 16.73 16.88 16.14 16.27 1,032,107 -0.55(-3.27%)
Jan 09, 2009 17.06 17.12 16.71 16.82 1,436,400 -0.34(-1.98%)
Jan 08, 2009 16.65 17.25 16.65 17.16 1,579,604 +0.15(+0.88%)
Jan 07, 2009 16.87 17.30 16.32 17.01 2,757,143 -0.41(-2.35%)
Jan 06, 2009 17.37 17.55 17.14 17.42 2,500,216 +0.27(+1.57%)
Jan 05, 2009 16.92 17.20 16.69 17.15 1,564,888 +0.10(+0.59%)
Jan 02, 2009 16.36 17.12 16.22 17.05 0 +0.78(+4.79%)
Jan 01, 2009 15.93 16.36 15.68 16.27 0 +0.00(+0.00%)
Dec 31, 2008 15.93 16.36 15.68 16.27 1,531,327 +0.41(+2.59%)
Dec 30, 2008 15.79 15.97 15.59 15.86 1,086,909 +0.14(+0.89%)
Dec 29, 2008 16.05 16.12 15.49 15.72 945,465 -0.37(-2.30%)
Dec 26, 2008 16.08 16.24 15.88 16.09 365,851 +0.04(+0.25%)
Dec 24, 2008 16.06 16.12 15.76 16.05 281,433 -0.01(-0.06%)
Dec 23, 2008 16.75 16.75 15.87 16.06 906,365 -0.27(-1.65%)
Dec 22, 2008 17.00 17.00 15.98 16.33 1,811,066 -0.62(-3.66%)
Dec 19, 2008 16.69 17.24 16.61 16.95 2,110,031 +0.39(+2.36%)
Dec 18, 2008 16.74 16.94 16.36 16.56 1,779,025 -0.16(-0.96%)
Dec 17, 2008 15.79 16.91 15.77 16.72 2,742,173 +0.61(+3.79%)
Dec 16, 2008 15.89 16.20 15.75 16.11 2,915,497 +0.61(+3.94%)
Dec 15, 2008 16.37 16.58 15.23 15.50 1,803,938 -0.98(-5.95%)
Dec 12, 2008 15.49 16.48 15.49 16.48 1,104,704 +0.50(+3.13%)
Dec 11, 2008 16.25 16.73 15.89 15.98 1,205,146 -0.60(-3.62%)
Dec 10, 2008 16.79 16.84 16.28 16.58 2,340,273 -0.05(-0.30%)
Dec 09, 2008 17.15 17.15 16.39 16.63 1,707,987 -0.37(-2.18%)
Dec 08, 2008 17.14 17.20 16.74 17.00 2,088,785 -0.05(-0.29%)
Dec 05, 2008 16.03 17.12 15.54 17.05 2,318,088 +0.93(+5.77%)
Dec 04, 2008 16.68 16.93 15.82 16.12 2,792,488 -0.83(-4.90%)
Dec 03, 2008 16.31 17.10 16.11 16.95 1,681,108 +0.37(+2.23%)
Dec 02, 2008 16.30 17.20 15.97 16.58 2,760,682 +0.62(+3.88%)
Dec 01, 2008 16.63 16.65 15.96 15.96 1,778,615 -1.22(-7.10%)
Nov 28, 2008 16.78 17.24 16.78 17.18 831,772 +0.31(+1.84%)
Nov 26, 2008 15.49 16.91 15.25 16.87 1,315,321 +1.18(+7.52%)
Nov 25, 2008 15.73 15.77 15.16 15.69 2,247,153 +0.34(+2.21%)
Nov 24, 2008 14.08 15.66 13.82 15.35 2,818,136 +1.55(+11.23%)
Nov 21, 2008 13.53 13.94 11.15 13.80 7,934,543 +0.40(+2.99%)
Nov 20, 2008 14.21 14.80 13.27 13.40 2,404,577 -1.04(-7.20%)
Nov 19, 2008 15.42 15.90 14.40 14.44 1,593,743 -0.92(-5.99%)
Nov 18, 2008 15.29 15.72 14.69 15.36 2,046,867 -0.10(-0.65%)
Nov 17, 2008 15.63 16.00 15.36 15.46 1,397,425 -0.39(-2.46%)
Nov 14, 2008 16.45 16.80 15.80 15.85 1,482,187 -0.97(-5.77%)
Nov 13, 2008 15.36 16.82 14.75 16.82 2,199,500 +1.72(+11.39%)
Nov 12, 2008 14.93 15.18 14.74 15.10 1,783,904 -0.15(-0.98%)
Nov 11, 2008 15.91 16.02 15.07 15.25 937,448 -0.82(-5.10%)
Nov 10, 2008 16.50 16.69 15.84 16.07 1,122,442 -0.09(-0.56%)
Nov 07, 2008 15.75 16.55 15.71 16.16 1,139,327 +0.60(+3.86%)
Nov 06, 2008 16.00 16.25 15.38 15.56 1,987,091 -0.62(-3.83%)
Nov 05, 2008 16.50 17.22 16.11 16.18 1,590,865 -0.58(-3.46%)
Nov 04, 2008 15.90 16.83 15.90 16.76 1,714,602 +1.30(+8.41%)
Nov 03, 2008 15.14 15.60 14.77 15.46 1,372,869 +0.37(+2.45%)
Oct 31, 2008 14.68 15.27 14.46 15.09 1,992,657 +0.27(+1.82%)
Oct 30, 2008 14.86 15.44 14.28 14.82 2,678,229 +0.47(+3.28%)
Oct 29, 2008 15.81 15.92 14.25 14.35 3,677,596 -1.52(-9.58%)
Oct 28, 2008 13.63 15.90 13.25 15.87 4,479,084 +3.40(+27.27%)
Oct 27, 2008 13.06 13.17 12.35 12.47 1,658,942 -0.90(-6.73%)
Oct 24, 2008 12.85 13.61 12.56 13.37 1,705,171 -0.31(-2.27%)
Oct 23, 2008 14.07 14.09 12.95 13.68 2,237,964 -0.31(-2.22%)
Oct 22, 2008 14.61 15.22 13.86 13.99 1,928,552 -1.22(-8.02%)
Oct 21, 2008 15.99 16.08 15.16 15.21 1,108,238 -0.98(-6.05%)
Oct 20, 2008 15.73 16.24 15.41 16.19 1,697,457 +0.63(+4.05%)
Oct 17, 2008 14.79 16.02 14.72 15.56 1,956,622 +0.34(+2.23%)
Oct 16, 2008 15.15 15.49 13.99 15.22 2,856,611 +0.02(+0.13%)
Oct 15, 2008 16.74 16.95 15.18 15.20 2,198,670 -1.79(-10.54%)
Oct 14, 2008 17.70 17.70 16.54 16.99 2,118,593 +0.25(+1.49%)
Oct 13, 2008 15.30 17.43 15.24 16.74 2,773,478 +1.60(+10.57%)
Oct 10, 2008 14.10 15.99 13.51 15.14 4,394,930 +0.46(+3.13%)
Oct 09, 2008 15.70 15.93 14.68 14.68 2,397,647 -0.62(-4.05%)
Oct 08, 2008 15.03 16.06 14.86 15.30 3,205,075 +0.03(+0.20%)
Oct 07, 2008 16.40 16.58 15.27 15.27 2,825,060 -0.88(-5.45%)
Oct 06, 2008 16.67 16.79 15.34 16.15 3,970,585 -0.89(-5.22%)
Oct 03, 2008 17.78 18.04 17.00 17.04 2,952,981 -0.46(-2.63%)
Oct 02, 2008 18.11 18.21 17.45 17.50 1,975,599 -0.68(-3.74%)
Oct 01, 2008 18.30 18.45 18.03 18.18 1,982,881 -0.28(-1.52%)
Sep 30, 2008 18.62 18.62 17.93 18.46 2,066,786 +0.37(+2.05%)
Sep 29, 2008 19.44 19.70 17.21 18.09 2,473,939 -1.65(-8.36%)
Sep 26, 2008 19.53 19.91 19.26 19.74 0 -0.17(-0.85%)
Sep 25, 2008 19.81 20.03 19.57 19.91 1,312,679 +0.43(+2.21%)
Sep 24, 2008 19.40 19.59 19.15 19.48 1,392,435 +0.08(+0.41%)
Sep 23, 2008 19.17 19.72 18.97 19.40 1,680,784 +0.36(+1.89%)
Sep 22, 2008 20.15 20.20 18.96 19.04 1,862,189 -1.32(-6.48%)
Sep 19, 2008 19.23 23.41 19.23 20.36 0 +0.52(+2.62%)
Sep 18, 2008 20.05 20.20 19.00 19.84 2,712,368 +0.08(+0.40%)
Sep 17, 2008 20.84 21.03 19.75 19.76 2,447,498 -1.36(-6.44%)
Sep 16, 2008 20.53 21.18 20.18 21.12 2,019,098 +0.24(+1.15%)
Sep 15, 2008 21.17 21.48 20.69 20.88 1,423,857 -0.95(-4.35%)
Sep 12, 2008 21.25 21.86 21.25 21.83 1,741,908 +0.24(+1.11%)
Sep 11, 2008 21.22 21.65 21.15 21.59 1,633,199 +0.01(+0.05%)
Sep 10, 2008 21.25 21.83 21.08 21.58 2,372,187 +0.44(+2.08%)
Sep 09, 2008 21.40 21.63 21.13 21.14 1,914,036 -0.28(-1.31%)
Sep 08, 2008 21.14 22.33 21.09 21.42 2,740,879 +0.56(+2.68%)
Sep 05, 2008 21.03 21.34 20.40 20.86 0 -0.22(-1.04%)
Sep 04, 2008 21.74 21.75 21.06 21.08 1,438,121 -0.62(-2.86%)
Sep 03, 2008 22.06 22.19 21.62 21.70 1,298,507 -0.36(-1.63%)
Sep 02, 2008 22.12 22.62 21.95 22.06 899,987 +0.21(+0.96%)
Aug 29, 2008 22.30 22.30 21.72 21.85 1,316,494 -0.62(-2.76%)
Aug 28, 2008 22.09 22.65 21.87 22.47 1,392,952 +0.49(+2.23%)
Aug 27, 2008 21.77 22.04 21.61 21.98 591,857 +0.19(+0.87%)
Aug 26, 2008 21.93 21.93 21.47 21.79 994,588 -0.18(-0.82%)
Aug 25, 2008 22.16 22.33 21.84 21.97 920,506 -0.36(-1.61%)
Aug 22, 2008 22.44 22.65 22.01 22.33 1,062,081 +0.17(+0.77%)
Aug 21, 2008 21.92 22.26 21.65 22.16 939,087 -0.07(-0.31%)
Aug 20, 2008 22.50 22.51 22.03 22.23 1,074,945 -0.18(-0.80%)
Aug 19, 2008 22.49 22.65 22.17 22.41 1,115,158 -0.30(-1.32%)
Aug 18, 2008 23.06 23.09 22.59 22.71 959,481 -0.38(-1.65%)
Aug 15, 2008 23.00 23.40 22.93 23.09 0 +0.15(+0.65%)
Aug 14, 2008 22.69 23.06 22.23 22.94 1,213,959 +0.15(+0.66%)
Aug 13, 2008 22.89 23.01 22.33 22.79 1,479,678 -0.15(-0.65%)
Aug 12, 2008 23.13 23.51 22.76 22.94 2,827,036 -0.37(-1.59%)
Aug 11, 2008 23.12 23.65 22.80 23.31 2,041,472 +0.10(+0.43%)
Aug 08, 2008 22.25 23.47 22.25 23.21 2,836,312 +0.81(+3.62%)
Aug 07, 2008 21.71 23.11 21.60 22.40 4,134,987 -0.10(-0.44%)
Aug 06, 2008 20.71 22.75 19.97 22.50 7,141,304 +3.53(+18.61%)
Aug 05, 2008 18.91 19.14 18.64 18.97 3,211,229 +0.00(+0.00%)
Aug 04, 2008 18.95 19.17 18.79 18.97 2,108,760 -0.16(-0.84%)
Aug 01, 2008 18.89 19.25 18.71 19.13 1,894,262 +0.18(+0.95%)
Jul 31, 2008 19.52 19.70 18.81 18.95 3,341,461 -0.75(-3.81%)
Jul 30, 2008 20.12 20.25 19.37 19.70 2,091,301 -0.41(-2.04%)
Jul 29, 2008 20.11 20.11 19.36 20.11 2,091,538 +0.68(+3.50%)
Jul 28, 2008 19.55 19.76 19.38 19.43 1,408,220 -0.13(-0.66%)
Jul 25, 2008 20.26 20.27 19.41 19.56 2,006,741 -0.56(-2.78%)
Jul 24, 2008 20.67 20.67 20.05 20.12 1,196,849 -0.39(-1.90%)
Jul 23, 2008 20.92 21.20 20.31 20.51 1,732,117 +0.11(+0.54%)
Jul 22, 2008 20.49 20.49 19.64 20.40 2,034,861 +0.56(+2.82%)
Jul 21, 2008 20.32 20.53 18.43 19.84 3,293,738 -1.00(-4.80%)
Jul 18, 2008 20.58 20.84 19.70 20.84 2,062,381 +0.28(+1.36%)
Jul 17, 2008 19.90 20.93 19.86 20.56 2,959,375 +0.56(+2.80%)
Jul 16, 2008 19.76 20.06 19.22 20.00 3,500,778 +0.23(+1.16%)
Jul 15, 2008 20.17 20.69 18.80 19.77 3,755,936 -0.60(-2.95%)
Jul 14, 2008 21.01 21.02 20.30 20.37 2,741,891 -0.43(-2.07%)
Jul 11, 2008 20.90 21.16 20.54 20.80 1,906,498 -0.20(-0.95%)
Jul 10, 2008 21.80 21.85 20.69 21.00 3,222,194 -0.76(-3.49%)
Jul 09, 2008 21.07 22.14 21.07 21.76 4,075,818 +0.71(+3.37%)
Jul 08, 2008 19.78 21.12 19.73 21.05 3,717,934 +1.31(+6.64%)
Jul 07, 2008 20.24 20.54 19.64 19.74 3,991,321 -0.40(-1.99%)
Jul 04, 2008 20.36 20.84 19.96 20.14 2,640,723 +0.00(+0.00%)
Jul 03, 2008 20.36 20.84 19.96 20.14 2,640,723 -17.11(-45.93%)
Jul 02, 2008 37.00 37.50 36.95 37.25 2,317,800 +0.14(+0.38%)
Jul 01, 2008 36.51 37.14 36.39 37.11 1,510,039 +0.20(+0.54%)
Jun 30, 2008 37.16 37.60 36.52 36.91 1,344,878 -0.06(-0.16%)
Jun 27, 2008 37.31 37.52 36.63 36.97 1,812,610 -0.17(-0.46%)
Jun 26, 2008 37.77 37.95 36.97 37.14 1,030,087 -1.14(-2.98%)
Jun 25, 2008 37.68 38.67 37.68 38.28 1,454,175 +0.63(+1.67%)
Jun 24, 2008 37.62 38.05 37.39 37.65 951,380 -0.28(-0.74%)
Jun 23, 2008 38.55 38.62 37.82 37.93 840,009 -0.57(-1.48%)
Jun 20, 2008 40.20 40.20 38.36 38.50 1,425,504 -0.85(-2.16%)
Jun 19, 2008 38.82 39.42 38.63 39.35 1,139,015 +0.55(+1.42%)
Jun 18, 2008 39.39 39.44 38.65 38.80 762,332 -0.56(-1.42%)
Jun 17, 2008 40.07 40.07 39.31 39.36 781,108 -0.45(-1.13%)
Jun 16, 2008 39.65 40.03 39.34 39.81 686,831 -0.18(-0.45%)
Jun 13, 2008 39.36 40.05 39.34 39.99 1,316,348 +0.86(+2.20%)
Jun 12, 2008 38.54 39.50 38.54 39.13 1,537,605 +0.73(+1.90%)
Jun 11, 2008 38.82 39.57 38.40 38.40 2,207,423 -0.67(-1.71%)
Jun 10, 2008 39.19 39.71 38.13 39.07 1,915,016 +0.43(+1.11%)
Jun 09, 2008 39.58 40.00 38.28 38.64 3,148,826 -1.47(-3.66%)
Jun 06, 2008 41.53 41.87 39.91 40.11 3,244,925 -2.05(-4.86%)
Jun 05, 2008 41.36 42.16 41.08 42.16 2,100,789 +1.01(+2.45%)
Jun 04, 2008 40.25 41.26 40.17 41.15 2,854,822 +0.90(+2.24%)
Jun 03, 2008 40.32 40.55 39.97 40.25 1,577,439 -0.09(-0.22%)
Jun 02, 2008 40.40 40.70 40.11 40.34 2,234,621 +0.06(+0.15%)
May 30, 2008 40.78 41.01 40.23 40.28 3,150,934 -0.22(-0.54%)
May 29, 2008 40.30 41.95 40.30 40.50 4,951,654 +0.32(+0.80%)
May 28, 2008 39.35 40.53 39.21 40.18 2,724,163 +1.23(+3.16%)
May 27, 2008 38.28 39.02 38.28 38.95 757,535 +0.83(+2.18%)
May 26, 2008 38.67 38.96 38.04 38.12 0 +0.00(+0.00%)
May 23, 2008 38.67 38.96 38.04 38.12 851,650 -0.76(-1.95%)
May 22, 2008 38.88 39.15 38.61 38.88 1,077,293 +0.01(+0.03%)
May 21, 2008 38.90 39.29 38.76 38.87 1,507,982 +0.07(+0.18%)
May 20, 2008 39.27 39.27 38.54 38.80 888,753 -0.58(-1.47%)
May 19, 2008 39.32 40.00 39.10 39.38 993,815 +0.16(+0.41%)
May 16, 2008 39.63 39.80 38.70 39.22 1,519,328 -0.49(-1.23%)
May 15, 2008 39.10 39.80 38.80 39.71 1,344,162 +0.60(+1.53%)
May 14, 2008 38.46 39.41 38.35 39.11 2,538,955 +0.94(+2.46%)
May 13, 2008 37.25 38.27 37.25 38.17 1,964,337 +0.64(+1.71%)
May 12, 2008 36.98 37.64 36.98 37.53 985,199 +0.53(+1.43%)
May 09, 2008 36.80 37.28 36.75 37.00 544,277 -0.34(-0.91%)
May 08, 2008 37.28 37.61 37.17 37.34 1,073,316 +0.04(+0.11%)
May 07, 2008 38.02 38.26 37.19 37.30 1,158,264 -0.66(-1.74%)
May 06, 2008 36.93 38.10 36.89 37.96 1,884,528 +0.74(+1.99%)
May 05, 2008 37.09 37.67 37.03 37.22 1,042,041 -0.27(-0.72%)
May 02, 2008 37.52 37.74 37.24 37.49 1,250,109 +0.45(+1.21%)
May 01, 2008 36.10 37.13 36.01 37.04 3,656,122 +0.98(+2.72%)
Apr 30, 2008 36.24 36.44 35.79 36.06 2,862,367 -0.27(-0.74%)
Apr 29, 2008 37.04 37.04 36.02 36.33 3,063,892 -0.68(-1.84%)
Apr 28, 2008 36.58 37.48 36.33 37.01 2,777,921 +0.63(+1.73%)
Apr 25, 2008 36.93 37.31 35.60 36.38 6,759,509 -2.05(-5.33%)
Apr 24, 2008 38.10 38.51 37.84 38.43 1,783,562 +0.58(+1.53%)
Apr 23, 2008 37.67 37.89 37.32 37.85 1,679,461 +0.58(+1.56%)
Apr 22, 2008 37.75 38.04 36.96 37.27 1,114,137 -0.71(-1.87%)
Apr 21, 2008 38.07 38.07 37.51 37.98 1,473,349 -0.09(-0.24%)
Apr 18, 2008 36.33 38.40 36.31 38.07 2,800,759 +2.15(+5.99%)
Apr 17, 2008 35.89 36.22 35.80 35.92 1,301,083 -0.01(-0.03%)
Apr 16, 2008 35.12 36.29 34.90 35.93 1,701,154 +1.03(+2.95%)
Apr 15, 2008 35.06 35.31 34.48 34.90 2,109,226 -0.01(-0.03%)
Apr 14, 2008 35.15 35.15 34.11 34.91 2,994,357 -0.32(-0.91%)
Apr 11, 2008 35.74 35.97 35.22 35.23 1,391,330 -0.89(-2.46%)
Apr 10, 2008 36.46 36.65 35.84 36.12 1,727,734 -0.41(-1.12%)
Apr 09, 2008 37.09 37.40 36.32 36.53 1,382,969 -0.60(-1.62%)
Apr 08, 2008 37.81 37.87 37.07 37.13 1,928,709 -0.57(-1.51%)
Apr 07, 2008 38.28 38.28 37.64 37.70 1,021,617 -0.45(-1.18%)
Apr 04, 2008 37.91 38.27 37.68 38.15 1,535,421 +0.42(+1.11%)
Apr 03, 2008 37.78 38.17 37.44 37.73 1,540,110 -0.11(-0.29%)
Apr 02, 2008 38.14 38.85 37.71 37.84 2,141,110 -0.16(-0.42%)
Apr 01, 2008 38.45 38.45 37.55 38.00 2,469,312 -0.14(-0.37%)
Mar 31, 2008 37.47 38.17 37.47 38.14 1,959,200 +0.29(+0.77%)
Mar 28, 2008 38.69 38.69 37.73 37.85 800,496 -0.59(-1.53%)
Mar 27, 2008 39.24 39.46 38.21 38.44 2,110,378 -0.56(-1.44%)
Mar 26, 2008 39.83 39.83 38.74 39.00 1,926,200 -1.14(-2.84%)
Mar 25, 2008 40.41 40.73 39.99 40.14 6,168,400 -0.06(-0.15%)
Mar 24, 2008 38.99 40.37 38.85 40.20 1,548,826 +1.45(+3.74%)
Mar 21, 2008 37.99 38.75 37.63 38.75 1,887,700 +0.00(+0.00%)
Mar 20, 2008 37.99 38.75 37.63 38.75 1,887,700 +0.80(+2.11%)
Mar 19, 2008 37.25 38.84 36.47 37.95 4,001,273 +0.70(+1.88%)
Mar 18, 2008 36.97 37.27 36.48 37.25 2,746,200 +0.94(+2.59%)
Mar 17, 2008 37.01 37.42 35.73 36.31 2,401,507 -1.36(-3.61%)
Mar 14, 2008 38.96 39.00 37.29 37.67 1,967,900 -1.22(-3.14%)
Mar 13, 2008 38.56 39.14 38.03 38.89 1,746,637 -0.19(-0.49%)
Mar 12, 2008 39.55 39.73 38.97 39.08 1,029,000 -0.33(-0.84%)
Mar 11, 2008 39.18 39.41 38.55 39.41 1,529,955 +1.12(+2.93%)
Mar 10, 2008 39.03 39.33 38.15 38.29 1,424,637 -0.71(-1.82%)
Mar 07, 2008 39.85 39.90 38.57 39.00 1,851,637 -1.09(-2.72%)
Mar 06, 2008 41.11 41.16 40.07 40.09 1,151,226 -1.02(-2.48%)
Mar 05, 2008 40.97 41.83 40.90 41.11 1,596,481 +0.31(+0.76%)
Mar 04, 2008 40.61 41.00 40.31 40.80 859,600 -0.21(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.