Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.09	19.28	18.82	19.26	2,722,032	+0.13(+0.68%)
May 28, 2009	19.25	19.39	18.79	19.13	2,845,224	+0.04(+0.21%)
May 27, 2009	19.25	19.59	19.09	19.09	2,235,685	-0.21(-1.09%)
May 26, 2009	18.49	19.34	18.48	19.30	2,564,796	+0.69(+3.71%)
May 22, 2009	18.68	18.84	18.55	18.61	1,359,911	+0.06(+0.32%)
May 21, 2009	18.48	18.68	18.36	18.55	2,648,481	-0.18(-0.96%)
May 20, 2009	18.93	19.11	18.71	18.73	1,789,799	-0.08(-0.43%)
May 19, 2009	18.73	18.98	18.57	18.81	2,185,534	+0.05(+0.27%)
May 18, 2009	18.47	18.80	18.25	18.76	2,966,424	+0.43(+2.35%)
May 15, 2009	18.21	18.48	18.06	18.33	2,105,680	+0.09(+0.49%)
May 14, 2009	18.07	18.30	17.95	18.24	2,295,383	+0.22(+1.22%)
May 13, 2009	18.12	18.35	17.95	18.02	2,210,662	-0.38(-2.07%)
May 12, 2009	18.83	18.83	17.93	18.40	4,309,647	-0.28(-1.50%)
May 11, 2009	18.50	18.80	18.40	18.68	2,989,641	-0.18(-0.95%)
May 08, 2009	18.82	19.31	18.56	18.86	5,104,403	+0.36(+1.95%)
May 07, 2009	18.69	18.74	18.40	18.50	4,403,720	+0.10(+0.54%)
May 06, 2009	18.62	18.69	18.23	18.40	5,006,495	-0.05(-0.27%)
May 05, 2009	18.07	18.49	17.83	18.45	7,195,607	+0.50(+2.79%)
May 04, 2009	17.99	18.03	17.52	17.95	4,429,933	+0.19(+1.07%)
May 01, 2009	17.84	17.84	17.58	17.76	3,961,160	-0.09(-0.50%)
Apr 30, 2009	18.42	18.57	17.84	17.85	3,857,333	-0.50(-2.72%)
Apr 29, 2009	18.80	18.90	18.10	18.35	5,690,271	-0.37(-1.98%)
Apr 28, 2009	18.49	19.02	18.35	18.72	3,219,463	-0.13(-0.69%)
Apr 27, 2009	18.79	19.35	18.46	18.85	4,163,065	-0.20(-1.05%)
Apr 24, 2009	19.43	19.43	18.89	19.05	3,858,462	-0.16(-0.83%)
Apr 23, 2009	19.09	19.38	18.86	19.21	3,663,509	+0.12(+0.63%)
Apr 22, 2009	18.95	19.65	18.90	19.09	5,089,547	-0.08(-0.42%)
Apr 21, 2009	18.84	19.28	18.75	19.17	3,739,945	+0.19(+1.00%)
Apr 20, 2009	19.39	19.47	18.96	18.98	3,817,524	-0.74(-3.75%)
Apr 17, 2009	20.04	20.10	17.37	19.72	16,569,366	-0.20(-1.00%)
Apr 16, 2009	19.57	20.00	19.39	19.92	3,897,202	+0.46(+2.36%)
Apr 15, 2009	19.53	19.56	19.22	19.46	4,753,367	-0.34(-1.72%)
Apr 14, 2009	19.38	20.00	19.37	19.80	3,973,323	+0.30(+1.54%)
Apr 13, 2009	19.22	19.61	19.22	19.50	5,846,544	-0.06(-0.31%)
Apr 09, 2009	19.30	19.60	19.13	19.56	7,270,459	+0.50(+2.62%)
Apr 08, 2009	19.18	19.28	18.91	19.06	6,880,100	+0.01(+0.05%)
Apr 07, 2009	18.09	19.26	18.09	19.05	8,039,516	+0.47(+2.53%)
Apr 06, 2009	17.62	18.65	17.62	18.58	8,056,895	+0.74(+4.15%)
Apr 03, 2009	17.64	17.86	17.40	17.84	6,856,710	+0.14(+0.79%)
Apr 02, 2009	17.29	17.79	16.99	17.70	9,758,097	+0.82(+4.86%)
Apr 01, 2009	16.95	17.74	16.60	16.88	22,641,259	-1.32(-7.25%)
Mar 31, 2009	18.00	18.46	17.84	18.20	2,617,622	+0.38(+2.13%)
Mar 30, 2009	17.52	17.88	17.34	17.82	2,223,776	-0.60(-3.26%)
Mar 26, 2009	18.11	18.58	18.07	18.42	2,019,328	+0.39(+2.16%)
Mar 25, 2009	18.07	18.32	17.58	18.03	2,365,005	+0.26(+1.46%)
Mar 24, 2009	18.28	18.43	17.77	17.77	2,175,145	-0.78(-4.20%)
Mar 23, 2009	18.03	18.56	17.99	18.55	2,733,402	+1.00(+5.70%)
Mar 20, 2009	17.65	18.08	17.47	17.55	2,482,338	-0.16(-0.88%)
Mar 19, 2009	17.55	17.99	17.61	17.70	1,789,686	-0.17(-0.96%)
Mar 18, 2009	17.55	17.98	17.16	17.88	2,211,887	+0.40(+2.27%)
Mar 17, 2009	17.10	17.49	16.94	17.48	1,994,439	+0.45(+2.64%)
Mar 16, 2009	17.12	17.39	16.97	17.03	2,456,132	-0.08(-0.47%)
Mar 13, 2009	16.83	17.48	16.83	17.11	0	+0.13(+0.77%)
Mar 12, 2009	16.29	17.02	16.04	16.98	2,295,603	+0.45(+2.72%)
Mar 11, 2009	16.51	16.71	16.31	16.53	1,709,120	+0.14(+0.85%)
Mar 10, 2009	15.88	16.46	15.55	16.39	2,638,193	+0.87(+5.61%)
Mar 09, 2009	16.39	16.43	15.42	15.52	2,834,742	-0.87(-5.31%)
Mar 06, 2009	16.54	16.55	15.85	16.39	0	-0.03(-0.18%)
Mar 05, 2009	16.42	16.97	16.27	16.42	2,755,407	-0.56(-3.30%)
Mar 04, 2009	16.92	17.33	16.75	16.98	3,813,766	+0.10(+0.59%)

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.