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 (%)
Oct 29, 2010 26.99 27.24 26.88 27.10 2,264,231 +0.09(+0.33%)
Oct 28, 2010 27.47 27.61 26.70 27.01 2,854,434 -0.40(-1.46%)
Oct 27, 2010 27.99 28.01 27.08 27.41 3,976,590 -1.41(-4.89%)
Oct 25, 2010 28.74 28.99 28.62 28.82 2,046,937 +0.22(+0.77%)
Oct 22, 2010 28.52 28.75 28.45 28.60 923,325 +0.13(+0.46%)
Oct 21, 2010 28.57 28.90 28.25 28.47 2,715,573 -0.25(-0.87%)
Oct 20, 2010 28.32 28.76 28.26 28.72 1,435,247 +0.50(+1.77%)
Oct 19, 2010 28.18 28.47 28.06 28.22 1,889,291 -0.22(-0.77%)
Oct 18, 2010 28.07 28.44 28.04 28.44 1,788,662 +0.37(+1.32%)
Oct 15, 2010 28.00 28.14 27.86 28.07 2,393,107 +0.19(+0.68%)
Oct 14, 2010 27.90 28.00 27.77 27.88 1,491,180 -0.01(-0.04%)
Oct 13, 2010 27.65 28.00 27.61 27.89 2,187,924 +0.33(+1.20%)
Oct 12, 2010 27.09 27.62 27.01 27.56 3,067,022 +0.48(+1.77%)
Oct 11, 2010 26.77 27.12 26.64 27.08 2,715,461 +0.28(+1.04%)
Oct 08, 2010 26.80 26.85 26.53 26.80 2,353,227 +0.12(+0.45%)
Oct 07, 2010 26.82 26.90 26.45 26.68 1,633,201 -0.13(-0.48%)
Oct 06, 2010 26.82 26.90 26.59 26.81 1,976,753 -0.04(-0.15%)
Oct 05, 2010 26.75 26.96 26.65 26.85 3,377,703 +0.28(+1.05%)
Oct 04, 2010 26.73 27.02 26.49 26.57 2,624,124 -0.42(-1.56%)
Oct 01, 2010 26.99 27.38 26.92 26.99 1,732,654 -0.14(-0.53%)
Sep 30, 2010 27.13 27.70 27.10 27.13 49,800 -0.24(-0.86%)
Sep 29, 2010 27.41 27.53 27.28 27.37 1,352,628 -0.15(-0.55%)
Sep 28, 2010 27.41 27.56 27.09 27.52 14,405 +0.12(+0.44%)
Sep 27, 2010 27.59 27.60 27.37 27.40 1,211,707 -0.14(-0.51%)
Sep 24, 2010 27.24 27.54 27.17 27.54 2,038,579 +0.46(+1.70%)
Sep 23, 2010 27.08 27.47 27.06 27.08 1,419,035 -0.24(-0.88%)
Sep 22, 2010 27.45 27.53 27.24 27.32 1,785,783 -0.07(-0.26%)
Sep 21, 2010 27.65 27.71 27.26 27.39 2,175,369 -0.25(-0.90%)
Sep 20, 2010 27.42 27.71 27.40 27.64 2,442,760 +0.24(+0.88%)
Sep 17, 2010 27.40 27.63 27.40 27.40 2,669,668 -0.09(-0.33%)
Sep 15, 2010 27.40 27.68 27.40 27.49 2,071,399 -0.01(-0.04%)
Sep 14, 2010 27.61 27.79 27.48 27.50 1,837,331 -0.17(-0.61%)
Sep 13, 2010 27.57 27.81 27.47 27.67 3,150,349 +0.30(+1.10%)
Sep 10, 2010 27.45 27.50 27.31 27.37 2,059,109 -0.04(-0.15%)
Sep 09, 2010 27.51 27.62 27.26 27.41 2,536 +0.05(+0.18%)
Sep 08, 2010 27.12 27.55 27.11 27.36 2,155,398 +0.13(+0.48%)
Sep 07, 2010 27.59 27.63 27.23 27.23 662 -0.27(-0.98%)
Sep 03, 2010 27.35 27.59 27.28 27.50 2,089,151 +0.25(+0.92%)
Sep 02, 2010 26.39 27.26 26.37 27.25 350 +0.81(+3.06%)
Sep 01, 2010 26.83 26.83 26.29 26.44 2,913,346 +0.84(+3.28%)
Aug 31, 2010 25.84 26.39 25.57 25.60 30,299 -0.62(-2.36%)
Aug 30, 2010 26.47 26.49 26.06 26.22 4,303,195 +0.50(+1.94%)
Aug 27, 2010 26.59 26.62 25.66 25.72 4,314,648 +0.06(+0.23%)
Aug 26, 2010 25.83 25.92 25.53 25.66 3,005,184 +0.00(+0.00%)
Aug 25, 2010 25.68 25.79 25.55 25.66 6,381 -0.17(-0.66%)
Aug 24, 2010 26.05 26.06 25.67 25.83 442 -0.42(-1.60%)
Aug 23, 2010 26.50 26.68 26.11 26.25 2,311,771 -0.24(-0.91%)
Aug 20, 2010 26.36 26.56 26.28 26.49 2,157,077 +0.06(+0.23%)
Aug 19, 2010 26.81 26.81 26.25 26.43 442 -0.39(-1.45%)
Aug 18, 2010 26.78 26.92 26.61 26.82 3,905,542 -0.02(-0.07%)
Aug 17, 2010 26.51 26.96 26.44 26.84 1,914 +0.50(+1.90%)
Aug 16, 2010 26.39 26.64 26.25 26.34 11,175,471 -0.16(-0.60%)
Aug 13, 2010 26.50 26.60 26.23 26.50 11,572,664 +0.13(+0.49%)
Aug 12, 2010 26.18 26.54 25.81 26.37 9,038,256 +0.01(+0.04%)
Aug 11, 2010 26.75 26.81 26.36 26.36 354 -0.74(-2.73%)
Aug 10, 2010 27.69 27.84 27.10 27.10 9,113,702 -0.78(-2.80%)
Aug 09, 2010 27.81 28.01 27.57 27.88 4,921,149 +0.18(+0.65%)
Aug 06, 2010 27.70 27.74 27.47 27.70 6,251,207 +0.04(+0.14%)
Aug 05, 2010 27.46 27.82 27.27 27.66 7,640,347 +0.16(+0.58%)
Aug 04, 2010 28.00 28.00 27.26 27.50 30,390,540 -1.29(-4.48%)
Aug 03, 2010 28.75 29.00 28.70 28.79 301,854 +0.07(+0.24%)
Aug 02, 2010 28.85 28.91 28.71 28.72 18,693,898 +0.05(+0.17%)
Jul 30, 2010 28.67 28.73 28.44 28.67 8,863,747 +0.02(+0.07%)
Jul 29, 2010 28.54 28.77 28.48 28.65 9,766,079 +0.15(+0.53%)
Jul 28, 2010 28.50 28.62 28.32 28.50 7,612 +0.14(+0.49%)
Jul 27, 2010 28.36 28.51 28.16 28.36 3,546 +0.16(+0.57%)
Jul 26, 2010 28.12 28.27 27.87 28.20 5,137,318 +0.10(+0.36%)
Jul 23, 2010 28.05 28.24 27.79 28.10 4,554,915 +0.07(+0.25%)
Jul 22, 2010 27.84 28.15 27.80 28.03 6,985,901 +0.32(+1.15%)
Jul 21, 2010 28.00 28.00 27.64 27.71 5,427,094 -0.19(-0.68%)
Jul 20, 2010 27.90 27.97 27.44 27.90 7,445,079 +0.27(+0.98%)
Jul 19, 2010 27.62 27.73 27.45 27.63 3,213,283 +0.11(+0.40%)
Jul 16, 2010 27.52 27.88 27.50 27.52 6,031,486 -0.40(-1.43%)
Jul 15, 2010 27.83 28.06 27.72 27.92 3,805,579 -0.01(-0.04%)
Jul 14, 2010 27.74 28.15 27.70 27.93 7,228,115 +0.16(+0.58%)
Jul 13, 2010 27.87 27.94 27.66 27.77 7,704,208 +0.02(+0.07%)
Jul 12, 2010 27.70 27.87 27.54 27.75 6,658,494 +0.05(+0.18%)
Jul 09, 2010 27.70 27.75 27.59 27.70 3,755,711 +0.05(+0.18%)
Jul 08, 2010 27.67 27.77 27.49 27.65 4,372,276 +0.10(+0.36%)
Jul 07, 2010 27.07 27.60 27.07 27.55 5,805,911 +0.38(+1.40%)
Jul 06, 2010 27.17 27.49 26.62 27.17 1,277 +0.76(+2.88%)
Jul 02, 2010 26.41 26.77 26.35 26.41 2,530,309 -0.12(-0.45%)
Jul 01, 2010 27.01 27.05 26.45 26.53 5,967,999 -0.29(-1.08%)
Jun 30, 2010 27.01 27.35 26.78 26.82 594 -0.15(-0.56%)
Jun 29, 2010 27.05 27.29 26.91 26.97 2,926 -0.57(-2.07%)
Jun 25, 2010 27.54 27.80 27.31 27.54 5,756,126 +0.40(+1.47%)
Jun 24, 2010 27.17 27.43 26.98 27.14 2,359,862 -0.12(-0.44%)
Jun 23, 2010 27.27 27.48 27.10 27.26 3,039,332 -0.01(-0.04%)
Jun 22, 2010 27.83 28.04 27.25 27.27 3,186,682 -0.37(-1.34%)
Jun 21, 2010 27.70 27.92 27.52 27.64 4,411,902 +0.16(+0.58%)
Jun 18, 2010 27.48 27.85 27.47 27.48 3,945,170 -0.31(-1.12%)
Jun 17, 2010 27.73 27.80 27.54 27.79 3,233,996 +0.15(+0.54%)
Jun 16, 2010 27.15 27.84 27.12 27.64 6,031,493 +0.37(+1.36%)
Jun 15, 2010 27.17 27.39 27.03 27.27 4,163,972 +0.23(+0.85%)
Jun 14, 2010 27.41 27.46 26.97 27.04 3,128,819 -0.17(-0.62%)
Jun 11, 2010 27.17 27.26 26.99 27.21 2,631,101 -0.09(-0.33%)
Jun 10, 2010 26.96 27.40 26.96 27.30 384 +0.56(+2.09%)
Jun 09, 2010 27.03 27.28 26.63 26.74 5,521,733 -0.14(-0.52%)
Jun 08, 2010 26.74 26.98 26.48 26.88 4,382,291 +0.13(+0.49%)
Jun 07, 2010 27.15 27.28 26.71 26.75 5,049,600 -0.39(-1.44%)
Jun 04, 2010 27.14 27.56 27.05 27.14 6,184,528 -0.34(-1.24%)
Jun 03, 2010 27.47 27.74 27.42 27.48 2,994,189 -0.08(-0.29%)
Jun 02, 2010 27.42 27.58 27.16 27.56 3,816,552 +0.26(+0.95%)
Jun 01, 2010 27.52 27.60 27.26 27.30 4,681,123 -0.22(-0.80%)
May 28, 2010 27.52 27.92 27.50 27.52 3,748,006 -0.43(-1.54%)
May 27, 2010 27.87 27.98 27.67 27.95 6,276,075 +0.48(+1.75%)
May 26, 2010 28.14 28.23 27.36 27.47 1,863 +0.91(+3.43%)
May 25, 2010 25.77 26.56 25.28 26.56 9,768,213 +0.44(+1.68%)
May 24, 2010 26.11 26.36 25.62 26.12 5,337,366 -0.05(-0.19%)
May 21, 2010 25.51 26.27 25.44 26.17 8,552,889 +0.36(+1.39%)
May 20, 2010 25.90 26.33 25.50 25.81 12,483,828 -1.20(-4.44%)
May 19, 2010 27.06 27.56 26.94 27.01 7,998,756 -0.14(-0.52%)
May 18, 2010 27.11 27.78 26.80 27.15 200 -1.73(-5.99%)
May 17, 2010 29.73 29.80 28.70 28.88 6,518,190 -0.81(-2.73%)
May 14, 2010 29.69 29.99 28.35 29.69 8,065,837 -0.21(-0.70%)
May 13, 2010 29.87 30.27 29.76 29.90 8,656,856 -0.15(-0.50%)
May 12, 2010 30.13 30.33 29.63 30.05 14,793,643 +1.19(+4.12%)
May 11, 2010 29.04 29.14 28.83 28.86 5,544,110 -0.77(-2.60%)
May 10, 2010 29.30 29.66 29.20 29.63 8,916,029 +0.87(+3.03%)
May 07, 2010 28.53 29.22 28.28 28.76 15,615,229 +0.10(+0.35%)
May 06, 2010 28.66 30.78 25.75 28.66 2,825 +2.74(+10.55%)
May 05, 2010 25.94 26.11 25.84 25.92 2,837,469 -0.04(-0.13%)
May 04, 2010 26.04 26.19 25.80 25.96 4,422,556 -0.34(-1.29%)
May 03, 2010 26.35 26.52 26.19 26.30 2,852,797 +0.01(+0.04%)
Apr 30, 2010 26.70 26.75 26.18 26.29 3,573,011 -0.44(-1.65%)
Apr 29, 2010 26.47 26.74 26.26 26.73 3,812,394 +0.39(+1.48%)
Apr 28, 2010 25.34 26.60 25.24 26.34 5,852,232 +1.30(+5.19%)
Apr 27, 2010 25.54 25.78 25.03 25.04 2,763,183 -0.61(-2.38%)
Apr 26, 2010 25.71 25.90 25.62 25.65 2,339,287 -0.11(-0.43%)
Apr 23, 2010 25.79 25.88 25.26 25.76 2,972,574 +0.01(+0.04%)
Apr 22, 2010 25.34 25.80 25.21 25.75 1,721,080 +0.18(+0.70%)
Apr 21, 2010 25.52 25.82 25.40 25.57 14,314 -0.06(-0.23%)
Apr 20, 2010 25.36 25.72 25.22 25.63 2,686,014 +0.47(+1.87%)
Apr 19, 2010 25.10 25.19 24.90 25.16 1,886,728 -0.03(-0.12%)
Apr 16, 2010 25.24 25.55 25.13 25.19 3,126,774 -0.16(-0.63%)
Apr 15, 2010 24.77 25.38 24.70 25.35 2,334,750 +0.49(+1.97%)
Apr 14, 2010 24.59 24.94 24.59 24.86 3,063,934 +0.19(+0.77%)
Apr 13, 2010 24.79 24.92 24.53 24.67 1,913,433 -0.12(-0.48%)
Apr 12, 2010 24.65 24.91 24.65 24.79 1,711,590 +0.27(+1.10%)
Apr 09, 2010 24.30 24.55 24.22 24.52 1,685,799 +0.20(+0.82%)
Apr 08, 2010 24.11 24.40 23.94 24.32 3,238,483 +0.11(+0.45%)
Apr 07, 2010 23.82 24.27 23.75 24.21 4,675,760 +0.31(+1.30%)
Apr 06, 2010 23.73 23.98 23.66 23.90 1,785,960 +0.08(+0.34%)
Apr 05, 2010 23.72 23.86 23.66 23.82 1,165,496 +0.13(+0.55%)
Apr 01, 2010 23.50 23.69 23.69 23.69 2,220,100 +0.25(+1.07%)
Mar 31, 2010 23.33 23.47 23.25 23.44 1,941,263 +0.01(+0.04%)
Mar 30, 2010 23.58 23.63 23.31 23.43 1,812,450 -0.14(-0.59%)
Mar 29, 2010 23.79 23.82 23.46 23.57 2,057,200 -0.09(-0.38%)
Mar 26, 2010 23.38 23.76 23.31 23.66 2,087,191 +0.27(+1.15%)
Mar 25, 2010 23.67 23.78 23.38 23.39 1,805,102 -0.20(-0.85%)
Mar 24, 2010 23.75 23.75 23.56 23.59 1,219,884 -0.18(-0.76%)
Mar 23, 2010 23.78 23.83 23.59 23.77 1,074,408 +0.06(+0.25%)
Mar 22, 2010 23.57 23.85 23.49 23.71 1,487,625 +0.08(+0.34%)
Mar 19, 2010 23.63 23.75 23.48 23.63 3,431,820 +0.06(+0.25%)
Mar 18, 2010 23.74 23.83 23.50 23.57 2,086,211 -0.26(-1.09%)
Mar 17, 2010 23.51 23.99 23.48 23.83 2,908,368 +0.31(+1.32%)
Mar 16, 2010 23.33 23.53 23.28 23.52 1,851,506 +0.17(+0.73%)
Mar 15, 2010 23.11 23.39 23.10 23.35 1,727,694 +0.16(+0.69%)
Mar 12, 2010 23.16 23.20 23.02 23.19 1,558,170 -0.01(-0.04%)
Mar 11, 2010 23.21 23.30 23.09 23.20 2,349,043 +0.02(+0.09%)
Mar 10, 2010 23.10 23.18 22.95 23.18 2,785,675 +0.04(+0.17%)
Mar 09, 2010 23.25 23.34 23.08 23.14 4,013,400 -0.26(-1.11%)
Mar 08, 2010 23.45 23.51 23.32 23.40 1,490,614 -0.08(-0.34%)
Mar 05, 2010 23.11 23.50 22.98 23.48 1,796,183 +0.45(+1.95%)
Mar 04, 2010 22.93 23.05 22.84 23.03 1,463,517 +0.10(+0.44%)
Mar 03, 2010 22.98 23.18 22.86 22.93 1,811,293 -0.05(-0.22%)
Mar 02, 2010 23.00 23.20 22.93 22.98 1,784,173 -0.09(-0.39%)
Mar 01, 2010 22.56 23.07 22.54 23.07 1,969,710 +0.53(+2.35%)
Feb 26, 2010 22.78 22.78 22.50 22.54 4,975,678 -0.26(-1.14%)
Feb 25, 2010 22.61 22.83 22.52 22.80 4,253,474 -0.08(-0.35%)
Feb 24, 2010 22.68 22.92 22.45 22.88 3,328,250 +0.28(+1.24%)
Feb 23, 2010 22.65 22.81 22.45 22.60 2,652,325 -0.05(-0.22%)
Feb 22, 2010 22.71 22.84 22.60 22.65 1,834,664 -0.03(-0.13%)
Feb 19, 2010 22.48 22.79 22.42 22.68 2,890,083 +0.07(+0.31%)
Feb 18, 2010 22.56 22.76 22.41 22.61 3,702,903 +0.00(+0.00%)
Feb 17, 2010 22.61 22.61 22.32 22.61 2,880,045 +0.09(+0.40%)
Feb 16, 2010 22.48 22.64 22.36 22.52 1,953,902 +0.16(+0.72%)
Feb 12, 2010 22.30 22.36 22.36 22.36 4,152,000 -0.11(-0.49%)
Feb 11, 2010 22.28 22.52 22.25 22.47 3,877,455 +0.19(+0.85%)
Feb 10, 2010 22.73 22.78 22.27 22.28 5,301,297 -0.50(-2.19%)
Feb 09, 2010 23.17 23.44 22.74 22.78 4,555,392 -0.14(-0.61%)
Feb 08, 2010 23.00 23.12 22.80 22.92 2,876,496 -0.12(-0.52%)
Feb 05, 2010 23.62 23.62 22.74 23.04 4,776,991 -0.50(-2.12%)
Feb 04, 2010 24.01 24.15 23.52 23.54 4,252,912 -0.45(-1.88%)
Feb 03, 2010 23.83 24.01 23.62 23.99 2,518,114 +0.04(+0.17%)
Feb 02, 2010 23.79 23.95 23.56 23.95 2,325,198 +0.19(+0.80%)
Feb 01, 2010 23.85 23.85 23.48 23.76 2,323,389 +0.20(+0.85%)
Jan 29, 2010 23.83 23.96 23.52 23.56 2,714,049 -0.19(-0.80%)
Jan 28, 2010 24.21 24.22 23.63 23.75 3,894,715 -0.47(-1.94%)
Jan 27, 2010 24.01 24.23 23.87 24.22 2,454,839 +0.21(+0.87%)
Jan 26, 2010 24.02 24.24 23.95 24.01 2,173,928 -0.06(-0.25%)
Jan 25, 2010 24.15 24.39 23.95 24.07 3,397,819 +0.11(+0.46%)
Jan 22, 2010 24.23 24.48 23.95 23.96 3,800,360 -0.38(-1.56%)
Jan 21, 2010 24.25 24.94 24.10 24.34 4,964,606 +0.09(+0.37%)
Jan 20, 2010 24.21 24.45 23.92 24.25 2,168,327 -0.16(-0.66%)
Jan 19, 2010 23.88 24.43 23.86 24.41 1,818,374 +0.42(+1.75%)
Jan 15, 2010 24.34 23.99 23.99 23.99 2,062,000 -0.36(-1.48%)
Jan 14, 2010 24.24 24.40 24.09 24.35 1,170,983 +0.10(+0.41%)
Jan 13, 2010 23.53 24.34 23.53 24.25 3,466,983 +0.40(+1.68%)
Jan 12, 2010 23.80 23.87 23.65 23.85 2,038,670 -0.08(-0.33%)
Jan 11, 2010 24.20 24.25 23.74 23.93 3,010,004 -0.12(-0.50%)
Jan 08, 2010 24.00 24.30 23.86 24.05 2,459,968 -0.51(-2.08%)
Jan 07, 2010 24.69 24.69 24.41 24.56 3,384,833 -0.14(-0.57%)
Jan 06, 2010 24.93 24.93 24.54 24.70 2,481,181 -0.14(-0.56%)
Jan 05, 2010 23.99 24.88 23.93 24.84 4,868,751 +1.02(+4.28%)
Jan 04, 2010 23.63 23.96 23.44 23.82 4,623,665 +0.38(+1.62%)
Dec 31, 2009 23.67 23.44 23.44 23.44 963,500 -0.17(-0.72%)
Dec 30, 2009 23.62 23.76 23.49 23.61 1,819,157 -0.02(-0.08%)
Dec 29, 2009 23.75 23.94 23.63 23.63 803,900 -0.09(-0.38%)
Dec 28, 2009 23.93 23.96 23.69 23.72 1,566,774 -0.26(-1.08%)
Dec 24, 2009 23.79 24.00 23.75 23.98 471,495 +0.23(+0.97%)
Dec 23, 2009 23.55 23.79 23.52 23.75 1,160,747 +0.16(+0.68%)
Dec 22, 2009 23.35 23.65 23.32 23.59 1,401,494 +0.17(+0.73%)
Dec 21, 2009 23.49 23.70 23.25 23.42 2,301,249 -0.11(-0.47%)
Dec 18, 2009 23.47 24.05 23.31 23.53 2,789,509 +0.36(+1.55%)
Dec 17, 2009 23.42 23.48 23.16 23.17 1,800,998 -0.59(-2.48%)
Dec 16, 2009 23.83 23.89 23.38 23.76 2,945,609 +0.00(+0.00%)
Dec 15, 2009 23.76 23.88 23.66 23.76 3,198,697 -0.20(-0.83%)
Dec 14, 2009 23.72 23.96 23.71 23.96 2,296,499 +0.23(+0.97%)
Dec 11, 2009 23.72 23.77 23.57 23.73 2,098,720 +0.06(+0.25%)
Dec 10, 2009 23.45 23.74 23.37 23.67 2,548,807 +0.35(+1.50%)
Dec 09, 2009 23.03 23.40 22.87 23.32 3,068,904 +0.15(+0.65%)
Dec 08, 2009 23.37 23.42 23.05 23.17 3,486,548 -0.31(-1.32%)
Dec 07, 2009 23.31 23.73 23.11 23.48 4,678,974 +0.02(+0.09%)
Dec 04, 2009 23.38 23.60 23.03 23.46 2,504,123 +0.29(+1.25%)
Dec 03, 2009 23.34 23.50 23.01 23.17 2,216,780 -0.15(-0.64%)
Dec 02, 2009 23.23 23.59 23.20 23.32 2,256,323 -0.10(-0.43%)
Dec 01, 2009 22.73 23.48 22.69 23.42 3,221,354 +0.82(+3.63%)
Nov 30, 2009 22.46 22.65 22.34 22.60 2,539,096 +0.07(+0.31%)
Nov 27, 2009 22.53 22.71 22.40 22.53 1,483,350 -0.45(-1.96%)
Nov 25, 2009 23.00 23.20 22.90 22.98 4,612,035 +0.21(+0.92%)
Nov 24, 2009 23.04 23.04 22.69 22.77 2,131,696 -0.20(-0.87%)
Nov 23, 2009 23.06 23.07 22.75 22.97 2,740,785 +0.24(+1.06%)
Nov 20, 2009 22.89 23.00 22.64 22.73 2,917,829 -0.38(-1.64%)
Nov 19, 2009 23.27 23.50 22.91 23.11 3,582,698 -0.36(-1.53%)
Nov 18, 2009 23.39 23.90 22.99 23.47 4,619,242 +0.89(+3.94%)
Nov 17, 2009 22.65 22.81 22.35 22.58 2,846,647 -0.05(-0.22%)
Nov 16, 2009 22.58 22.77 22.51 22.63 3,817,987 +0.04(+0.18%)
Nov 13, 2009 22.47 22.67 22.45 22.59 2,026,365 -0.07(-0.31%)
Nov 12, 2009 22.90 23.00 22.61 22.66 2,338,811 -0.28(-1.22%)
Nov 11, 2009 23.03 23.07 22.70 22.94 2,114,128 +0.04(+0.17%)
Nov 10, 2009 22.82 22.94 22.65 22.90 2,548,364 -0.04(-0.17%)
Nov 09, 2009 22.50 22.95 22.39 22.94 2,649,024 +0.48(+2.14%)
Nov 06, 2009 22.53 22.66 22.14 22.46 2,978,189 +0.16(+0.72%)
Nov 05, 2009 22.12 22.55 21.95 22.30 2,778,770 +0.40(+1.83%)
Nov 04, 2009 22.12 22.26 21.85 21.90 2,776,546 -0.12(-0.54%)
Nov 03, 2009 22.00 22.09 21.73 22.02 3,074,751 +0.00(+0.00%)
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.