Fidelity National Information Services (NY: FIS )

51.47 +0.82 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 26.96 27.29 26.86 27.28 1,344,297 +0.35(+1.28%)
Apr 28, 2011 27.43 27.48 26.91 26.93 1,682,056 -0.55(-2.01%)
Apr 27, 2011 27.34 27.52 27.23 27.48 736,706 +0.13(+0.48%)
Apr 26, 2011 27.53 27.53 27.32 27.35 1,267,005 -0.02(-0.09%)
Apr 25, 2011 27.35 27.44 27.30 27.38 763,287 +0.06(+0.21%)
Apr 21, 2011 27.44 27.57 27.29 27.32 1,107,689 -0.21(-0.78%)
Apr 20, 2011 27.33 27.78 27.33 27.53 1,151,132 +0.47(+1.74%)
Apr 19, 2011 27.01 27.08 26.84 27.06 1,392,227 +0.07(+0.24%)
Apr 18, 2011 27.12 27.15 26.83 27.00 1,405,979 -0.40(-1.47%)
Apr 15, 2011 27.41 27.45 27.12 27.40 1,044,822 +0.10(+0.36%)
Apr 14, 2011 27.21 27.35 27.04 27.30 858,410 -0.06(-0.21%)
Apr 13, 2011 27.25 27.41 27.19 27.36 950,296 +0.17(+0.64%)
Apr 12, 2011 27.07 27.37 26.92 27.19 2,113,279 -0.02(-0.09%)
Apr 11, 2011 27.06 27.57 27.06 27.21 1,629,764 +0.17(+0.64%)
Apr 08, 2011 27.50 27.52 26.90 27.04 1,860,195 -0.30(-1.12%)
Apr 07, 2011 27.28 27.58 27.20 27.34 1,864,692 -0.01(-0.03%)
Apr 06, 2011 27.24 27.39 27.08 27.35 1,014,913 +0.18(+0.67%)
Apr 05, 2011 27.21 27.34 27.03 27.17 1,122,748 -0.11(-0.39%)
Apr 04, 2011 27.33 27.38 27.08 27.28 1,459,591 -0.10(-0.36%)
Apr 01, 2011 27.01 27.50 26.99 27.38 2,167,670 +0.44(+1.65%)
Mar 31, 2011 26.96 27.18 26.74 26.93 1,789,459 -0.08(-0.31%)
Mar 30, 2011 26.69 27.02 26.68 27.01 1,194,432 +0.35(+1.33%)
Mar 29, 2011 26.17 26.73 26.12 26.66 1,092,673 +0.44(+1.70%)
Mar 28, 2011 26.41 26.45 26.19 26.21 1,202,462 -0.18(-0.69%)
Mar 25, 2011 26.53 26.72 26.36 26.40 1,030,158 -0.05(-0.19%)
Mar 24, 2011 26.07 26.49 26.01 26.45 1,584,202 +0.50(+1.94%)
Mar 23, 2011 26.01 26.07 25.85 25.94 1,313,492 -0.14(-0.54%)
Mar 22, 2011 25.91 26.13 25.88 26.08 1,543,391 +0.24(+0.92%)
Mar 21, 2011 25.88 25.91 25.79 25.84 944,756 +0.39(+1.52%)
Mar 18, 2011 25.40 25.66 25.35 25.46 1,984,167 +0.40(+1.61%)
Mar 17, 2011 25.23 25.37 24.95 25.05 1,753,888 +0.15(+0.60%)
Mar 16, 2011 25.04 25.32 24.87 24.91 2,676,175 -0.21(-0.85%)
Mar 15, 2011 25.09 25.27 25.03 25.12 1,939,780 -0.37(-1.45%)
Mar 14, 2011 25.56 25.70 25.28 25.49 867,828 -0.20(-0.77%)
Mar 11, 2011 25.41 25.73 25.38 25.69 758,349 +0.20(+0.77%)
Mar 10, 2011 25.77 25.77 25.35 25.49 2,407,901 -0.50(-1.93%)
Mar 09, 2011 25.97 26.07 25.66 25.99 1,148,206 -0.03(-0.13%)
Mar 08, 2011 25.32 26.05 25.32 26.02 1,692,868 +0.64(+2.53%)
Mar 07, 2011 26.03 26.12 25.05 25.38 2,017,400 -0.55(-2.12%)
Mar 04, 2011 26.12 26.15 25.76 25.93 1,251,140 -0.21(-0.79%)
Mar 03, 2011 26.23 26.31 26.05 26.14 2,034,790 +0.06(+0.22%)
Mar 02, 2011 26.55 26.60 25.94 26.08 2,060,365 -0.56(-2.10%)
Mar 01, 2011 26.64 26.76 26.44 26.64 3,491,813 +0.00(+0.00%)
Feb 28, 2011 26.35 26.65 26.17 26.64 2,211,154 +0.30(+1.12%)
Feb 25, 2011 25.70 26.35 25.70 26.35 1,319,324 +0.67(+2.59%)
Feb 24, 2011 25.41 25.80 25.13 25.68 1,728,177 +0.26(+1.00%)
Feb 23, 2011 25.92 25.92 25.28 25.42 1,204,835 -0.45(-1.75%)
Feb 22, 2011 26.12 26.29 25.82 25.88 1,401,842 -0.56(-2.12%)
Feb 18, 2011 26.12 26.51 26.06 26.44 1,868,119 +0.30(+1.16%)
Feb 17, 2011 25.83 26.13 25.68 26.13 1,407,176 +0.21(+0.83%)
Feb 16, 2011 26.16 26.30 25.84 25.92 1,906,965 -0.20(-0.76%)
Feb 15, 2011 26.07 26.24 25.93 26.12 927,334 +0.01(+0.03%)
Feb 14, 2011 26.21 26.22 25.95 26.11 845,014 -0.12(-0.47%)
Feb 11, 2011 26.12 26.32 25.99 26.23 1,266,787 +0.07(+0.28%)
Feb 10, 2011 25.95 26.22 25.79 26.16 1,382,089 +0.10(+0.38%)
Feb 09, 2011 26.12 26.28 25.83 26.06 1,974,059 -0.16(-0.60%)
Feb 08, 2011 25.58 26.36 25.45 26.21 2,640,085 +0.75(+2.94%)
Feb 07, 2011 25.46 25.64 25.37 25.47 1,916,864 +0.00(+0.00%)
Feb 04, 2011 25.36 25.59 25.23 25.47 1,160,716 +0.07(+0.29%)
Feb 03, 2011 25.45 25.48 25.25 25.39 1,147,468 -0.13(-0.52%)
Feb 02, 2011 25.53 25.74 25.45 25.52 1,730,850 -0.03(-0.13%)
Feb 01, 2011 25.15 25.56 25.14 25.56 1,691,702 +0.53(+2.10%)
Jan 31, 2011 24.92 25.15 24.84 25.03 1,239,493 +0.12(+0.50%)
Jan 28, 2011 25.39 25.44 24.90 24.91 1,198,897 -0.44(-1.72%)
Jan 27, 2011 25.34 25.43 25.21 25.34 1,100,836 +0.02(+0.06%)
Jan 26, 2011 25.23 25.47 25.15 25.33 1,257,494 +0.09(+0.36%)
Jan 25, 2011 25.12 25.24 24.84 25.23 1,418,410 +0.06(+0.23%)
Jan 24, 2011 24.73 25.18 24.68 25.18 1,410,358 +0.49(+2.00%)
Jan 21, 2011 24.70 24.84 24.59 24.68 1,206,303 +0.07(+0.30%)
Jan 20, 2011 24.46 24.71 24.35 24.61 1,779,866 +0.07(+0.30%)
Jan 19, 2011 24.86 24.90 24.47 24.54 1,412,153 -0.30(-1.23%)
Jan 18, 2011 24.79 24.93 24.17 24.84 2,277,323 +0.07(+0.27%)
Jan 14, 2011 24.40 24.79 24.31 24.77 2,030,911 +0.39(+1.62%)
Jan 13, 2011 24.63 24.68 24.32 24.38 2,825,307 +0.09(+0.37%)
Jan 12, 2011 23.61 24.31 23.57 24.29 2,703,952 +0.70(+2.96%)
Jan 11, 2011 23.52 23.62 23.34 23.59 1,089,298 +0.12(+0.53%)
Jan 10, 2011 23.30 23.49 23.21 23.47 1,460,542 +0.03(+0.14%)
Jan 07, 2011 23.36 23.44 23.27 23.43 1,545,381 +0.09(+0.39%)
Jan 06, 2011 23.32 23.44 23.22 23.34 1,367,975 -0.05(-0.21%)
Jan 05, 2011 22.96 23.39 22.92 23.39 1,691,135 +0.40(+1.75%)
Jan 04, 2011 23.13 23.20 22.90 22.99 2,135,485 -0.15(-0.64%)
Jan 03, 2011 22.66 23.14 22.61 23.14 2,935,426 +0.61(+2.70%)
Dec 31, 2010 22.70 22.79 22.36 22.53 1,995,601 -0.23(-1.01%)
Dec 30, 2010 22.78 22.82 22.65 22.76 687,697 -0.07(-0.32%)
Dec 29, 2010 22.69 22.90 22.64 22.83 1,404,637 +0.20(+0.87%)
Dec 28, 2010 22.56 22.68 22.50 22.64 878,640 +0.08(+0.36%)
Dec 27, 2010 22.40 22.58 22.30 22.55 987,809 +0.08(+0.37%)
Dec 23, 2010 22.34 22.52 22.34 22.47 1,319,406 +0.08(+0.37%)
Dec 22, 2010 22.37 22.48 22.32 22.39 1,720,298 +0.07(+0.33%)
Dec 21, 2010 22.36 22.50 22.13 22.32 3,176,685 -0.05(-0.22%)
Dec 20, 2010 22.52 22.60 22.32 22.36 2,233,430 -0.21(-0.91%)
Dec 17, 2010 22.84 22.87 22.57 22.57 2,918,265 -0.33(-1.44%)
Dec 16, 2010 22.67 22.98 22.64 22.90 1,467,388 +0.26(+1.16%)
Dec 15, 2010 22.73 22.95 22.60 22.64 1,134,852 -0.19(-0.83%)
Dec 14, 2010 22.93 23.03 22.73 22.82 2,326,892 -0.09(-0.39%)
Dec 13, 2010 23.23 23.28 22.91 22.92 8,567,957 -0.28(-1.20%)
Dec 10, 2010 23.12 23.21 23.07 23.19 993,826 +0.08(+0.36%)
Dec 09, 2010 23.34 23.36 22.92 23.11 2,349,369 -0.20(-0.85%)
Dec 08, 2010 23.22 23.33 22.99 23.31 2,218,139 +0.15(+0.64%)
Dec 07, 2010 23.09 23.30 23.04 23.16 2,120,993 +0.16(+0.68%)
Dec 06, 2010 22.91 23.15 22.81 23.01 2,721,336 -0.38(-1.62%)
Dec 03, 2010 23.01 23.38 22.94 23.38 1,750,214 +0.27(+1.17%)
Dec 02, 2010 22.77 23.11 22.72 23.11 1,350,376 +0.32(+1.40%)
Dec 01, 2010 22.31 22.79 22.31 22.79 1,397,132 +0.71(+3.20%)
Nov 30, 2010 22.08 22.22 21.93 22.09 1,659,110 -0.19(-0.85%)
Nov 29, 2010 22.26 22.33 21.95 22.27 1,230,952 -0.13(-0.59%)
Nov 26, 2010 22.32 22.46 22.27 22.41 299,695 -0.14(-0.62%)
Nov 24, 2010 22.37 22.55 22.55 22.55 854,171 +0.34(+1.55%)
Nov 23, 2010 22.41 22.42 22.15 22.20 1,132,781 -0.42(-1.85%)
Nov 22, 2010 22.47 22.66 22.38 22.62 1,407,185 +0.14(+0.62%)
Nov 19, 2010 22.29 22.61 22.23 22.48 1,880,421 +0.21(+0.96%)
Nov 18, 2010 22.06 22.41 22.05 22.27 1,642,621 +0.30(+1.38%)
Nov 17, 2010 22.19 22.27 21.90 21.96 1,494,627 -0.25(-1.15%)
Nov 16, 2010 22.28 22.30 21.87 22.22 2,367,267 -0.21(-0.95%)
Nov 15, 2010 22.36 22.53 22.34 22.43 1,563,823 +0.10(+0.44%)
Nov 12, 2010 22.52 22.60 22.23 22.33 934,036 -0.32(-1.41%)
Nov 11, 2010 22.72 22.78 22.47 22.65 926,434 -0.22(-0.97%)
Nov 10, 2010 22.63 22.90 22.55 22.87 1,503,982 +0.17(+0.76%)
Nov 09, 2010 22.78 22.91 22.65 22.70 1,153,617 -0.09(-0.40%)
Nov 08, 2010 22.84 22.91 22.64 22.79 862,664 -0.16(-0.68%)
Nov 05, 2010 22.87 23.07 22.73 22.95 1,983,026 +0.11(+0.50%)
Nov 04, 2010 22.83 22.92 22.69 22.83 1,707,557 +0.18(+0.80%)
Nov 03, 2010 22.59 22.75 22.56 22.65 1,933,551 +0.11(+0.47%)
Nov 02, 2010 22.64 22.74 22.35 22.55 1,785,710 +0.02(+0.11%)
Nov 01, 2010 22.32 22.70 22.32 22.52 2,700,173 +0.27(+1.22%)
Oct 29, 2010 22.16 22.37 22.07 22.25 2,757,747 +0.07(+0.33%)
Oct 28, 2010 22.55 22.67 21.92 22.18 3,476,592 -0.33(-1.46%)
Oct 27, 2010 22.98 23.00 22.23 22.50 4,843,336 -1.16(-4.89%)
Oct 25, 2010 23.60 23.80 23.50 23.66 2,493,091 +0.18(+0.77%)
Oct 22, 2010 23.42 23.61 23.36 23.48 1,124,574 +0.11(+0.46%)
Oct 21, 2010 23.46 23.73 23.19 23.38 3,307,465 -0.21(-0.87%)
Oct 20, 2010 23.25 23.61 23.20 23.58 1,748,076 +0.41(+1.77%)
Oct 19, 2010 23.14 23.38 23.04 23.17 2,301,084 -0.18(-0.77%)
Oct 18, 2010 23.05 23.35 23.02 23.35 2,178,522 +0.30(+1.32%)
Oct 15, 2010 22.99 23.10 22.87 23.05 2,914,713 +0.16(+0.68%)
Oct 14, 2010 22.91 22.99 22.80 22.89 1,816,200 -0.01(-0.04%)
Oct 13, 2010 22.70 22.99 22.67 22.90 2,664,808 +0.27(+1.20%)
Oct 12, 2010 22.24 22.68 22.18 22.63 3,735,516 +0.39(+1.77%)
Oct 11, 2010 21.98 22.27 21.87 22.23 3,307,328 +0.23(+1.04%)
Oct 08, 2010 22.00 22.05 21.78 22.00 2,866,141 +0.10(+0.45%)
Oct 07, 2010 22.02 22.09 21.72 21.91 1,989,176 -0.11(-0.49%)
Oct 06, 2010 22.02 22.09 21.83 22.01 2,407,610 -0.03(-0.15%)
Oct 05, 2010 21.96 22.14 21.88 22.05 4,113,914 +0.23(+1.05%)
Oct 04, 2010 21.95 22.18 21.75 21.82 3,196,083 -0.34(-1.56%)
Oct 01, 2010 22.16 22.48 22.10 22.16 2,110,307 -0.12(-0.53%)
Sep 30, 2010 22.27 22.74 22.25 22.28 60,654 -0.19(-0.87%)
Sep 29, 2010 22.50 22.60 22.40 22.47 1,647,449 -0.12(-0.54%)
Sep 28, 2010 22.50 22.63 22.24 22.60 17,544 +0.10(+0.44%)
Sep 27, 2010 22.65 22.66 22.47 22.50 1,475,813 -0.11(-0.51%)
Sep 24, 2010 22.37 22.61 22.31 22.61 2,482,912 +0.38(+1.70%)
Sep 23, 2010 22.23 22.55 22.22 22.23 1,728,330 -0.20(-0.88%)
Sep 22, 2010 22.54 22.60 22.36 22.43 2,175,016 -0.06(-0.26%)
Sep 21, 2010 22.70 22.75 22.38 22.49 2,649,517 -0.21(-0.90%)
Sep 20, 2010 22.51 22.75 22.50 22.69 2,975,189 +0.20(+0.88%)
Sep 17, 2010 22.50 22.69 22.50 22.50 3,251,554 -0.07(-0.33%)
Sep 15, 2010 22.50 22.73 22.50 22.57 2,522,885 -0.01(-0.04%)
Sep 14, 2010 22.67 22.82 22.56 22.58 2,237,799 -0.10(-0.43%)
Sep 13, 2010 22.60 22.79 22.51 22.68 3,843,951 +0.25(+1.10%)
Sep 10, 2010 22.50 22.54 22.38 22.43 2,512,456 -0.03(-0.15%)
Sep 09, 2010 22.55 22.64 22.34 22.46 3,094 +0.04(+0.18%)
Sep 08, 2010 22.23 22.58 22.22 22.42 2,629,945 +0.11(+0.48%)
Sep 07, 2010 22.61 22.64 22.32 22.32 807 -0.22(-0.98%)
Sep 03, 2010 22.41 22.61 22.36 22.54 2,549,112 +0.20(+0.92%)
Sep 02, 2010 21.63 22.34 21.61 22.33 427 +0.66(+3.06%)
Sep 01, 2010 21.99 21.99 21.55 21.67 3,554,768 +0.69(+3.28%)
Aug 31, 2010 21.18 21.63 20.96 20.98 36,969 -0.51(-2.36%)
Aug 30, 2010 21.69 21.71 21.36 21.49 5,250,616 +0.41(+1.94%)
Aug 27, 2010 21.79 21.82 21.03 21.08 5,264,590 +0.05(+0.23%)
Aug 26, 2010 21.17 21.24 20.92 21.03 3,666,825 +0.00(+0.00%)
Aug 25, 2010 21.05 21.14 20.94 21.03 7,785 -0.14(-0.66%)
Aug 24, 2010 21.35 21.36 21.04 21.17 539 -0.34(-1.60%)
Aug 23, 2010 21.72 21.87 21.40 21.51 2,820,746 -0.20(-0.91%)
Aug 20, 2010 21.60 21.77 21.54 21.71 2,631,993 +0.05(+0.23%)
Aug 19, 2010 21.97 21.97 21.51 21.66 539 -0.32(-1.45%)
Aug 18, 2010 21.95 22.06 21.81 21.98 4,765,413 -0.02(-0.07%)
Aug 17, 2010 21.73 22.10 21.67 22.00 2,335 +0.41(+1.90%)
Aug 16, 2010 21.63 21.83 21.51 21.59 13,635,939 -0.13(-0.60%)
Aug 13, 2010 21.72 21.80 21.50 21.72 14,120,581 +0.11(+0.49%)
Aug 12, 2010 21.46 21.75 21.15 21.61 11,028,180 +0.01(+0.04%)
Aug 11, 2010 21.92 21.97 21.60 21.60 431 -0.61(-2.73%)
Aug 10, 2010 22.69 22.82 22.21 22.21 11,120,237 -0.64(-2.80%)
Aug 09, 2010 22.79 22.96 22.60 22.85 6,004,623 +0.15(+0.65%)
Aug 06, 2010 22.70 22.73 22.51 22.70 7,627,515 +0.03(+0.14%)
Aug 05, 2010 22.51 22.80 22.35 22.67 9,322,498 +0.13(+0.58%)
Aug 04, 2010 22.95 22.95 22.34 22.54 37,081,528 -1.06(-4.48%)
Aug 03, 2010 23.56 23.77 23.52 23.60 368,312 +0.06(+0.24%)
Aug 02, 2010 23.64 23.69 23.53 23.54 22,809,674 +0.04(+0.17%)
Jul 30, 2010 23.50 23.55 23.31 23.50 10,815,250 +0.02(+0.07%)
Jul 29, 2010 23.39 23.58 23.34 23.48 11,916,246 +0.12(+0.53%)
Jul 28, 2010 23.36 23.46 23.21 23.36 9,287 +0.11(+0.49%)
Jul 27, 2010 23.24 23.37 23.08 23.24 4,326 +0.13(+0.57%)
Jul 26, 2010 23.05 23.17 22.84 23.11 6,268,385 +0.08(+0.36%)
Jul 23, 2010 22.99 23.14 22.78 23.03 5,557,756 +0.06(+0.25%)
Jul 22, 2010 22.82 23.07 22.78 22.97 8,523,965 +0.26(+1.15%)
Jul 21, 2010 22.95 22.95 22.65 22.71 6,621,960 -0.16(-0.68%)
Jul 20, 2010 22.87 22.92 22.49 22.87 9,084,239 +0.22(+0.98%)
Jul 19, 2010 22.64 22.73 22.50 22.64 3,920,741 +0.09(+0.40%)
Jul 16, 2010 22.55 22.85 22.54 22.55 7,359,419 -0.33(-1.43%)
Jul 15, 2010 22.81 23.00 22.72 22.88 4,643,441 -0.01(-0.04%)
Jul 14, 2010 22.73 23.07 22.70 22.89 8,819,506 +0.13(+0.58%)
Jul 13, 2010 22.84 22.90 22.67 22.76 9,400,419 +0.02(+0.07%)
Jul 12, 2010 22.70 22.84 22.57 22.74 8,124,473 +0.04(+0.18%)
Jul 09, 2010 22.70 22.75 22.61 22.70 4,582,594 +0.04(+0.18%)
Jul 08, 2010 22.68 22.76 22.53 22.66 5,334,906 +0.08(+0.36%)
Jul 07, 2010 22.19 22.62 22.19 22.58 7,084,180 +0.31(+1.40%)
Jul 06, 2010 22.27 22.53 21.82 22.27 1,558 +0.62(+2.88%)
Jul 02, 2010 21.64 21.94 21.60 21.64 3,087,399 -0.10(-0.45%)
Jul 01, 2010 22.14 22.17 21.68 21.74 7,281,954 -0.24(-1.08%)
Jun 30, 2010 22.14 22.41 21.95 21.98 724 -0.12(-0.56%)
Jun 29, 2010 22.17 22.37 22.05 22.10 3,570 -0.47(-2.07%)
Jun 25, 2010 22.57 22.78 22.38 22.57 7,023,434 +0.33(+1.47%)
Jun 24, 2010 22.27 22.48 22.11 22.24 2,879,425 -0.10(-0.44%)
Jun 23, 2010 22.35 22.52 22.21 22.34 3,708,492 -0.01(-0.04%)
Jun 22, 2010 22.81 22.98 22.33 22.35 3,888,283 -0.30(-1.34%)
Jun 21, 2010 22.70 22.89 22.55 22.65 5,383,256 +0.13(+0.58%)
Jun 18, 2010 22.52 22.82 22.51 22.52 4,813,765 -0.25(-1.12%)
Jun 17, 2010 22.73 22.78 22.57 22.78 3,946,014 +0.12(+0.54%)
Jun 16, 2010 22.25 22.82 22.23 22.65 7,359,428 +0.30(+1.36%)
Jun 15, 2010 22.27 22.45 22.15 22.35 5,080,740 +0.19(+0.85%)
Jun 14, 2010 22.46 22.51 22.10 22.16 3,817,681 -0.10(-0.44%)
Jun 11, 2010 22.23 22.30 22.08 22.26 3,216,293 -0.07(-0.33%)
Jun 10, 2010 22.05 22.41 22.05 22.33 469 +0.46(+2.09%)
Jun 09, 2010 22.11 22.32 21.78 21.87 6,749,840 -0.11(-0.52%)
Jun 08, 2010 21.87 22.07 21.66 21.99 5,356,971 +0.11(+0.49%)
Jun 07, 2010 22.21 22.32 21.85 21.88 6,172,698 -0.32(-1.44%)
Jun 04, 2010 22.20 22.55 22.13 22.20 7,560,049 -0.28(-1.24%)
Jun 03, 2010 22.47 22.69 22.43 22.48 3,660,136 -0.07(-0.29%)
Jun 02, 2010 22.43 22.56 22.22 22.55 4,665,404 +0.21(+0.95%)
Jun 01, 2010 22.51 22.58 22.30 22.33 5,722,267 -0.18(-0.80%)
May 28, 2010 22.51 22.84 22.50 22.51 4,581,612 -0.35(-1.54%)
May 27, 2010 22.80 22.89 22.64 22.86 7,671,958 +0.39(+1.75%)
May 26, 2010 23.02 23.09 22.38 22.47 2,277 +0.74(+3.43%)
May 25, 2010 21.08 21.73 20.68 21.73 11,940,794 +0.36(+1.68%)
May 24, 2010 21.36 21.56 20.96 21.37 6,524,467 -0.04(-0.19%)
May 21, 2010 20.87 21.49 20.81 21.41 10,455,166 +0.29(+1.39%)
May 20, 2010 21.19 21.54 20.86 21.11 15,260,398 -0.98(-4.44%)
May 19, 2010 22.14 22.55 22.04 22.10 9,777,786 -0.11(-0.52%)
May 18, 2010 22.18 22.73 21.92 22.21 244 -1.42(-5.99%)
May 17, 2010 24.32 24.38 23.48 23.63 7,967,922 -0.66(-2.73%)
May 14, 2010 24.29 24.53 23.19 24.29 9,859,787 -0.17(-0.70%)
May 13, 2010 24.44 24.76 24.35 24.46 10,582,256 -0.12(-0.50%)
May 12, 2010 24.65 24.81 24.24 24.58 18,083,946 +0.97(+4.12%)
May 11, 2010 23.76 23.84 23.58 23.61 6,777,194 -0.63(-2.60%)
May 10, 2010 23.97 24.26 23.89 24.24 10,899,073 +0.71(+3.03%)
May 07, 2010 23.34 23.90 23.13 23.53 19,088,264 +0.08(+0.35%)
May 06, 2010 23.45 25.18 21.06 23.45 3,453 +2.24(+10.55%)
May 05, 2010 21.22 21.36 21.14 21.21 3,468,560 -0.03(-0.14%)
May 04, 2010 21.30 21.42 21.11 21.24 5,406,191 -0.28(-1.29%)
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.