Fidelity National Information Services (NY: FIS )

65.98 +0.05 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 19.95 20.39 19.79 20.38 4,321,344 +1.10(+5.70%)
Nov 29, 2011 19.57 19.60 19.25 19.28 2,429,568 -0.36(-1.85%)
Nov 28, 2011 19.59 19.68 19.47 19.64 1,316,156 +0.54(+2.83%)
Nov 25, 2011 19.19 19.36 19.06 19.10 1,035,963 -0.17(-0.88%)
Nov 23, 2011 19.14 19.46 19.07 19.27 2,837,410 -0.04(-0.22%)
Nov 22, 2011 19.74 19.81 19.25 19.31 2,523,083 -0.46(-2.31%)
Nov 21, 2011 19.71 19.89 19.55 19.77 2,329,617 -0.26(-1.31%)
Nov 18, 2011 20.00 20.13 19.82 20.03 3,806,630 +0.04(+0.21%)
Nov 17, 2011 20.63 20.73 19.95 19.99 3,082,725 -0.71(-3.43%)
Nov 16, 2011 20.89 21.22 20.67 20.70 2,167,492 -0.36(-1.69%)
Nov 15, 2011 21.12 21.28 20.93 21.06 4,523,539 -0.09(-0.44%)
Nov 14, 2011 21.66 21.67 21.06 21.15 2,135,537 -0.66(-3.03%)
Nov 11, 2011 21.58 21.85 21.55 21.81 1,120,376 +0.58(+2.75%)
Nov 10, 2011 21.30 21.38 20.96 21.22 1,857,848 +0.19(+0.88%)
Nov 09, 2011 21.39 21.53 21.02 21.04 2,389,015 -0.95(-4.31%)
Nov 08, 2011 21.79 21.99 21.53 21.99 1,324,611 +0.28(+1.29%)
Nov 07, 2011 21.33 21.71 21.22 21.71 1,808,059 +0.36(+1.70%)
Nov 04, 2011 21.39 21.48 21.08 21.34 2,038,490 -0.24(-1.10%)
Nov 03, 2011 20.99 21.61 20.73 21.58 2,362,097 +0.78(+3.74%)
Nov 02, 2011 21.26 21.40 20.68 20.80 3,787,938 -0.18(-0.85%)
Nov 01, 2011 20.63 21.59 20.35 20.98 6,646,489 -1.17(-5.27%)
Oct 31, 2011 22.58 22.85 22.12 22.15 4,136,884 -0.76(-3.32%)
Oct 28, 2011 22.86 22.98 22.71 22.91 2,089,757 -0.19(-0.84%)
Oct 27, 2011 22.96 23.24 22.72 23.10 3,089,967 +0.85(+3.80%)
Oct 26, 2011 22.21 22.32 21.58 22.26 2,201,189 +0.34(+1.54%)
Oct 25, 2011 22.21 22.38 21.86 21.92 1,771,295 -0.44(-1.97%)
Oct 24, 2011 21.87 22.42 21.79 22.36 1,045,083 +0.55(+2.52%)
Oct 21, 2011 21.77 21.92 21.58 21.81 1,788,759 +0.28(+1.30%)
Oct 20, 2011 21.66 21.88 21.24 21.53 2,124,087 -0.10(-0.47%)
Oct 19, 2011 22.27 22.27 21.57 21.63 1,612,027 -0.63(-2.85%)
Oct 18, 2011 21.61 22.35 21.39 22.27 2,411,324 +0.60(+2.77%)
Oct 17, 2011 21.94 22.00 21.61 21.66 1,943,832 -0.41(-1.88%)
Oct 14, 2011 22.04 22.16 21.90 22.08 1,314,878 +0.30(+1.40%)
Oct 13, 2011 21.74 21.86 21.44 21.77 1,179,879 -0.08(-0.39%)
Oct 12, 2011 21.79 21.99 21.57 21.86 1,835,604 +0.25(+1.17%)
Oct 11, 2011 21.33 21.80 21.28 21.61 905,441 +0.05(+0.24%)
Oct 10, 2011 21.36 21.55 21.27 21.55 1,282,044 +0.58(+2.78%)
Oct 07, 2011 21.31 21.38 20.94 20.97 2,119,848 -0.34(-1.59%)
Oct 06, 2011 20.84 21.32 20.84 21.31 2,261,630 +0.73(+3.53%)
Oct 05, 2011 20.74 20.86 20.29 20.58 3,205,206 -0.12(-0.57%)
Oct 04, 2011 19.53 20.75 19.50 20.70 3,014,702 +0.86(+4.35%)
Oct 03, 2011 20.62 20.78 19.82 19.84 2,269,026 -0.74(-3.58%)
Sep 30, 2011 20.66 20.90 20.57 20.57 1,915,311 -0.40(-1.90%)
Sep 29, 2011 21.25 21.37 20.52 20.97 1,706,718 +0.10(+0.49%)
Sep 28, 2011 21.19 21.34 20.83 20.87 2,109,635 -0.32(-1.52%)
Sep 27, 2011 21.17 21.59 21.04 21.19 1,791,810 +0.42(+2.04%)
Sep 26, 2011 20.51 20.78 20.18 20.77 1,882,260 +0.38(+1.87%)
Sep 23, 2011 20.37 20.56 20.23 20.39 1,965,483 -0.05(-0.25%)
Sep 22, 2011 20.64 20.64 20.02 20.44 4,003,777 -0.61(-2.89%)
Sep 21, 2011 22.01 22.10 21.04 21.05 2,518,757 -0.96(-4.38%)
Sep 20, 2011 22.07 22.42 21.98 22.01 1,555,764 +0.00(+0.00%)
Sep 19, 2011 21.99 22.12 21.80 22.01 1,386,913 -0.41(-1.85%)
Sep 16, 2011 22.20 22.50 22.07 22.43 5,593,455 +0.28(+1.26%)
Sep 15, 2011 22.09 22.15 21.73 22.15 1,947,015 +0.36(+1.67%)
Sep 14, 2011 21.69 22.05 21.28 21.78 2,199,544 +0.21(+0.98%)
Sep 13, 2011 21.55 21.71 21.34 21.57 1,603,418 +0.03(+0.16%)
Sep 12, 2011 21.22 21.56 21.04 21.54 1,682,034 +0.12(+0.55%)
Sep 09, 2011 22.06 22.15 21.38 21.42 1,801,567 -0.93(-4.16%)
Sep 08, 2011 22.53 22.67 22.30 22.35 1,629,937 -0.30(-1.31%)
Sep 07, 2011 22.03 22.65 21.87 22.64 2,497,052 +0.91(+4.20%)
Sep 06, 2011 21.89 22.03 21.60 21.73 4,185,760 -0.91(-4.03%)
Sep 02, 2011 23.08 23.21 22.64 22.64 1,755,124 -0.87(-3.70%)
Sep 01, 2011 23.82 23.97 23.45 23.51 1,343,341 -0.28(-1.17%)
Aug 31, 2011 23.88 23.91 23.51 23.79 1,811,394 +0.07(+0.28%)
Aug 30, 2011 23.52 23.91 23.43 23.72 1,664,308 +0.03(+0.14%)
Aug 29, 2011 23.43 23.69 23.29 23.69 1,746,750 +0.58(+2.52%)
Aug 26, 2011 22.64 23.18 22.29 23.11 1,962,055 +0.34(+1.48%)
Aug 25, 2011 23.39 23.59 22.71 22.77 3,032,270 -0.51(-2.18%)
Aug 24, 2011 23.12 23.48 23.00 23.28 2,419,527 -0.36(-1.54%)
Aug 23, 2011 22.90 23.64 22.80 23.64 1,961,636 +0.84(+3.70%)
Aug 22, 2011 22.97 23.03 22.69 22.80 1,484,454 +0.29(+1.28%)
Aug 19, 2011 22.58 23.34 22.49 22.51 3,655,486 -0.22(-0.97%)
Aug 18, 2011 22.87 23.06 22.53 22.73 3,062,485 -0.80(-3.41%)
Aug 17, 2011 23.81 23.90 23.36 23.53 1,602,822 -0.17(-0.71%)
Aug 16, 2011 23.56 23.87 23.38 23.70 2,076,650 -0.15(-0.64%)
Aug 15, 2011 23.57 23.87 23.33 23.85 2,473,143 +0.14(+0.61%)
Aug 12, 2011 23.68 23.82 23.42 23.71 2,327,943 +0.19(+0.79%)
Aug 11, 2011 22.74 23.74 22.66 23.52 4,162,924 +0.95(+4.23%)
Aug 10, 2011 23.16 23.45 22.50 22.57 5,007,471 -1.01(-4.30%)
Aug 09, 2011 23.81 23.62 22.08 23.58 6,102,776 +1.04(+4.61%)
Aug 08, 2011 23.81 24.25 22.54 22.54 6,212,605 -1.89(-7.74%)
Aug 05, 2011 24.05 24.80 23.94 24.43 5,676,179 +0.65(+2.73%)
Aug 04, 2011 24.21 24.56 23.77 23.78 4,412,545 -0.69(-2.83%)
Aug 03, 2011 23.83 24.51 23.70 24.48 2,131,974 +0.62(+2.62%)
Aug 02, 2011 24.54 24.74 23.84 23.85 1,408,630 -0.93(-3.75%)
Aug 01, 2011 25.56 25.71 24.61 24.78 1,752,423 -0.57(-2.23%)
Jul 29, 2011 25.68 25.86 25.32 25.35 1,782,420 -0.53(-2.06%)
Jul 28, 2011 25.24 25.90 25.21 25.88 2,434,780 +0.56(+2.20%)
Jul 27, 2011 25.46 25.51 25.31 25.32 1,758,628 -0.30(-1.15%)
Jul 26, 2011 25.55 25.76 25.43 25.62 1,505,286 +0.03(+0.10%)
Jul 25, 2011 25.45 25.78 25.42 25.59 933,346 -0.14(-0.56%)
Jul 22, 2011 25.76 25.76 25.67 25.73 981,995 -0.20(-0.78%)
Jul 21, 2011 25.80 26.06 25.73 25.94 2,000,219 +0.21(+0.82%)
Jul 20, 2011 25.53 25.83 25.12 25.73 2,801,590 +0.58(+2.32%)
Jul 19, 2011 24.57 25.29 24.57 25.14 2,343,089 +0.65(+2.65%)
Jul 18, 2011 24.86 24.96 24.44 24.49 1,685,606 -0.52(-2.09%)
Jul 15, 2011 25.06 25.08 24.74 25.02 1,314,854 +0.03(+0.10%)
Jul 14, 2011 25.35 25.41 24.94 24.99 1,110,895 -0.33(-1.30%)
Jul 13, 2011 25.45 25.56 25.24 25.32 828,200 -0.03(-0.13%)
Jul 12, 2011 25.45 25.58 25.35 25.35 1,343,978 -0.18(-0.69%)
Jul 11, 2011 25.88 25.94 25.51 25.53 1,168,620 -0.61(-2.33%)
Jul 08, 2011 26.23 26.30 26.06 26.14 962,625 -0.30(-1.15%)
Jul 07, 2011 26.37 26.49 26.31 26.44 1,319,491 +0.32(+1.23%)
Jul 06, 2011 26.00 26.23 25.89 26.12 1,823,943 +0.14(+0.55%)
Jul 05, 2011 26.19 26.19 25.82 25.98 1,340,172 -0.21(-0.81%)
Jul 01, 2011 26.07 26.28 25.94 26.19 1,717,532 +0.19(+0.75%)
Jun 30, 2011 25.89 26.10 25.82 26.00 1,239,915 +0.16(+0.62%)
Jun 29, 2011 25.62 25.91 25.62 25.84 1,681,517 +0.29(+1.12%)
Jun 28, 2011 25.54 25.62 25.48 25.55 1,686,166 +0.04(+0.17%)
Jun 27, 2011 25.51 25.60 25.25 25.51 1,029,650 +0.12(+0.47%)
Jun 24, 2011 25.60 25.73 25.35 25.39 1,897,235 -0.23(-0.89%)
Jun 23, 2011 25.97 26.00 25.51 25.62 2,635,982 -0.64(-2.44%)
Jun 22, 2011 26.38 26.51 26.24 26.26 959,183 -0.15(-0.58%)
Jun 21, 2011 26.54 26.55 26.31 26.41 1,454,313 +0.05(+0.19%)
Jun 20, 2011 26.32 26.37 26.25 26.36 771,097 +0.19(+0.74%)
Jun 17, 2011 26.25 26.48 26.14 26.16 2,729,076 +0.13(+0.49%)
Jun 16, 2011 26.03 26.10 25.85 26.04 1,628,720 +0.03(+0.13%)
Jun 15, 2011 26.50 26.54 25.82 26.00 2,021,563 -0.65(-2.44%)
Jun 14, 2011 26.67 26.76 26.54 26.65 1,340,791 +0.19(+0.73%)
Jun 13, 2011 26.64 26.64 26.34 26.46 1,278,387 -0.15(-0.57%)
Jun 10, 2011 26.65 26.86 26.49 26.61 2,493,933 -0.19(-0.72%)
Jun 09, 2011 26.31 26.81 26.22 26.81 1,643,521 +0.53(+2.02%)
Jun 08, 2011 26.54 26.54 26.20 26.27 1,616,039 -0.35(-1.33%)
Jun 07, 2011 26.33 26.76 26.22 26.63 2,728,760 +0.39(+1.48%)
Jun 06, 2011 26.22 26.55 26.20 26.24 1,443,556 -0.07(-0.26%)
Jun 03, 2011 26.31 26.59 26.25 26.31 1,223,823 +0.04(+0.16%)
May 24, 2011 26.56 26.64 26.27 26.27 1,279,192 -0.28(-1.05%)
May 23, 2011 26.65 26.70 26.52 26.54 774,970 -0.40(-1.47%)
May 20, 2011 27.15 27.25 26.90 26.94 1,437,364 -0.24(-0.87%)
May 19, 2011 27.24 27.31 27.02 27.18 944,670 +0.14(+0.53%)
May 18, 2011 26.84 27.11 26.76 27.03 1,069,875 +0.21(+0.79%)
May 17, 2011 26.86 27.01 26.70 26.82 1,786,504 -0.09(-0.34%)
May 16, 2011 27.02 27.16 26.87 26.91 1,441,353 -0.25(-0.93%)
May 13, 2011 27.40 27.46 27.12 27.17 995,915 -0.23(-0.83%)
May 12, 2011 27.20 27.42 26.99 27.40 1,510,061 +0.13(+0.49%)
May 11, 2011 27.40 27.61 27.01 27.26 1,482,402 -0.18(-0.65%)
May 10, 2011 27.43 27.62 27.31 27.44 1,425,702 +0.07(+0.25%)
May 09, 2011 27.34 27.50 27.23 27.37 766,482 -0.02(-0.06%)
May 06, 2011 27.88 28.01 27.30 27.39 1,149,044 -0.25(-0.91%)
May 05, 2011 27.76 27.85 27.54 27.64 1,997,116 -0.21(-0.76%)
May 04, 2011 28.24 28.26 27.53 27.85 2,311,226 -0.42(-1.49%)
May 03, 2011 27.61 28.46 27.47 28.27 3,299,881 +0.51(+1.82%)
May 02, 2011 27.83 27.83 27.77 27.77 1,421,352 -0.14(-0.51%)
Apr 29, 2011 27.58 27.93 27.48 27.91 1,313,863 +0.35(+1.28%)
Apr 28, 2011 28.06 28.12 27.53 27.56 1,643,976 -0.56(-2.01%)
Apr 27, 2011 27.98 28.15 27.86 28.12 720,028 +0.13(+0.48%)
Apr 26, 2011 28.17 28.17 27.95 27.99 1,238,321 -0.03(-0.09%)
Apr 25, 2011 27.99 28.08 27.93 28.01 746,007 +0.06(+0.21%)
Apr 21, 2011 28.08 28.21 27.92 27.95 1,082,612 -0.22(-0.78%)
Apr 20, 2011 27.96 28.42 27.96 28.17 1,125,072 +0.48(+1.74%)
Apr 19, 2011 27.63 27.71 27.46 27.69 1,360,709 +0.07(+0.24%)
Apr 18, 2011 27.75 27.77 27.45 27.62 1,374,149 -0.41(-1.47%)
Apr 15, 2011 28.04 28.09 27.75 28.04 1,021,168 +0.10(+0.36%)
Apr 14, 2011 27.84 27.99 27.67 27.93 838,976 -0.06(-0.21%)
Apr 13, 2011 27.88 28.04 27.82 27.99 928,783 +0.18(+0.64%)
Apr 12, 2011 27.70 28.01 27.54 27.82 2,065,437 -0.03(-0.09%)
Apr 11, 2011 27.68 28.20 27.68 27.84 1,592,868 +0.18(+0.64%)
Apr 08, 2011 28.14 28.15 27.52 27.67 1,818,082 -0.31(-1.11%)
Apr 07, 2011 27.91 28.22 27.83 27.98 1,822,478 -0.01(-0.03%)
Apr 06, 2011 27.87 28.03 27.71 27.99 991,937 +0.19(+0.67%)
Apr 05, 2011 27.84 27.97 27.66 27.80 1,097,331 -0.11(-0.39%)
Apr 04, 2011 27.96 28.02 27.71 27.91 1,426,548 -0.10(-0.36%)
Apr 01, 2011 27.63 28.14 27.61 28.01 2,118,596 +0.46(+1.65%)
Mar 31, 2011 27.59 27.81 27.36 27.56 1,748,948 -0.08(-0.30%)
Mar 30, 2011 27.31 27.65 27.29 27.64 1,167,392 +0.36(+1.33%)
Mar 29, 2011 26.77 27.35 26.73 27.28 1,067,936 +0.46(+1.70%)
Mar 28, 2011 27.02 27.06 26.80 26.82 1,175,239 -0.19(-0.69%)
Mar 25, 2011 27.14 27.34 26.97 27.01 1,006,836 -0.05(-0.19%)
Mar 24, 2011 26.68 27.10 26.61 27.06 1,548,338 +0.51(+1.94%)
Mar 23, 2011 26.61 26.67 26.45 26.54 1,283,757 -0.14(-0.54%)
Mar 22, 2011 26.51 26.74 26.48 26.69 1,508,450 +0.24(+0.92%)
Mar 21, 2011 26.48 26.51 26.39 26.44 923,368 +0.40(+1.52%)
Mar 18, 2011 25.99 26.26 25.94 26.05 1,939,248 +0.41(+1.61%)
Mar 17, 2011 25.81 25.96 25.53 25.63 1,714,182 +0.15(+0.60%)
Mar 16, 2011 25.62 25.90 25.45 25.48 2,615,590 -0.22(-0.85%)
Mar 15, 2011 25.68 25.85 25.61 25.70 1,895,865 -0.38(-1.45%)
Mar 14, 2011 26.16 26.29 25.87 26.08 848,181 -0.20(-0.77%)
Mar 11, 2011 26.00 26.32 25.97 26.28 741,181 +0.20(+0.77%)
Mar 10, 2011 26.37 26.37 25.94 26.08 2,353,388 -0.51(-1.93%)
Mar 09, 2011 26.57 26.68 26.26 26.59 1,122,212 -0.03(-0.13%)
Mar 08, 2011 25.90 26.65 25.90 26.63 1,654,543 +0.66(+2.53%)
Mar 07, 2011 26.64 26.73 25.63 25.97 1,971,728 -0.56(-2.13%)
Mar 04, 2011 26.73 26.75 26.35 26.53 1,222,816 -0.21(-0.79%)
Mar 03, 2011 26.84 26.92 26.65 26.75 1,988,725 +0.06(+0.22%)
Mar 02, 2011 27.17 27.22 26.54 26.69 2,013,721 -0.57(-2.10%)
Mar 01, 2011 27.26 27.38 27.06 27.26 3,412,762 +0.00(+0.00%)
Feb 28, 2011 26.96 27.27 26.78 27.26 2,161,095 +0.30(+1.12%)
Feb 25, 2011 26.30 26.96 26.30 26.96 1,289,456 +0.68(+2.59%)
Feb 24, 2011 26.00 26.40 25.71 26.27 1,689,053 +0.26(+1.00%)
Feb 23, 2011 26.52 26.52 25.87 26.01 1,177,559 -0.46(-1.75%)
Feb 22, 2011 26.73 26.90 26.42 26.48 1,370,106 -0.57(-2.12%)
Feb 18, 2011 26.72 27.12 26.66 27.05 1,825,826 +0.31(+1.16%)
Feb 17, 2011 26.43 26.74 26.27 26.74 1,375,319 +0.22(+0.83%)
Feb 16, 2011 26.77 26.91 26.44 26.52 1,863,793 -0.20(-0.76%)
Feb 15, 2011 26.68 26.85 26.53 26.72 906,340 +0.01(+0.03%)
Feb 14, 2011 26.81 26.83 26.55 26.71 825,884 -0.13(-0.47%)
Feb 11, 2011 26.72 26.93 26.59 26.84 1,238,108 +0.08(+0.28%)
Feb 10, 2011 26.55 26.83 26.38 26.76 1,350,800 +0.10(+0.38%)
Feb 09, 2011 26.72 26.89 26.43 26.66 1,929,368 -0.16(-0.60%)
Feb 08, 2011 26.17 26.97 26.04 26.82 2,580,316 +0.77(+2.94%)
Feb 07, 2011 26.05 26.23 25.96 26.06 1,873,468 +0.00(+0.00%)
Feb 04, 2011 25.95 26.18 25.82 26.06 1,134,439 +0.08(+0.29%)
Feb 03, 2011 26.04 26.07 25.84 25.98 1,121,490 -0.13(-0.52%)
Feb 02, 2011 26.12 26.33 26.04 26.11 1,691,665 -0.03(-0.13%)
Feb 01, 2011 25.74 26.16 25.73 26.15 1,653,403 +0.54(+2.10%)
Jan 31, 2011 25.50 25.74 25.42 25.61 1,211,432 +0.13(+0.50%)
Jan 28, 2011 25.98 26.03 25.47 25.48 1,171,756 -0.45(-1.72%)
Jan 27, 2011 25.93 26.02 25.79 25.93 1,075,914 +0.02(+0.06%)
Jan 26, 2011 25.81 26.06 25.74 25.91 1,229,026 +0.09(+0.36%)
Jan 25, 2011 25.70 25.83 25.42 25.82 1,386,298 +0.06(+0.23%)
Jan 24, 2011 25.30 25.76 25.25 25.76 1,378,429 +0.50(+2.00%)
Jan 21, 2011 25.27 25.42 25.15 25.26 1,178,993 +0.08(+0.30%)
Jan 20, 2011 25.03 25.28 24.91 25.18 1,739,572 +0.08(+0.30%)
Jan 19, 2011 25.43 25.47 25.04 25.10 1,380,184 -0.31(-1.23%)
Jan 18, 2011 25.37 25.51 24.73 25.42 2,225,767 +0.07(+0.27%)
Jan 14, 2011 24.97 25.37 24.88 25.35 1,984,933 +0.40(+1.62%)
Jan 13, 2011 25.20 25.25 24.88 24.94 2,761,345 +0.09(+0.37%)
Jan 12, 2011 24.15 24.87 24.12 24.85 2,642,737 +0.72(+2.96%)
Jan 11, 2011 24.07 24.17 23.88 24.14 1,064,637 +0.13(+0.53%)
Jan 10, 2011 23.84 24.04 23.75 24.01 1,427,477 +0.03(+0.14%)
Jan 07, 2011 23.90 23.98 23.81 23.98 1,510,395 +0.09(+0.39%)
Jan 06, 2011 23.86 23.98 23.76 23.88 1,337,005 -0.05(-0.21%)
Jan 05, 2011 23.49 23.93 23.45 23.93 1,652,850 +0.41(+1.75%)
Jan 04, 2011 23.67 23.73 23.43 23.52 2,087,140 -0.15(-0.64%)
Jan 03, 2011 23.19 23.67 23.13 23.67 2,868,971 +0.62(+2.70%)
Dec 31, 2010 23.23 23.32 22.88 23.05 1,950,423 -0.24(-1.01%)
Dec 30, 2010 23.31 23.35 23.18 23.29 672,128 -0.08(-0.32%)
Dec 29, 2010 23.21 23.43 23.16 23.36 1,372,838 +0.20(+0.87%)
Dec 28, 2010 23.08 23.20 23.03 23.16 858,749 +0.08(+0.36%)
Dec 27, 2010 22.92 23.10 22.82 23.08 965,446 +0.08(+0.37%)
Dec 23, 2010 22.86 23.04 22.86 22.99 1,289,536 +0.08(+0.37%)
Dec 22, 2010 22.89 23.00 22.84 22.91 1,681,352 +0.08(+0.33%)
Dec 21, 2010 22.88 23.02 22.65 22.83 3,104,768 -0.05(-0.22%)
Dec 20, 2010 23.04 23.13 22.84 22.88 2,182,868 -0.21(-0.91%)
Dec 17, 2010 23.37 23.40 23.09 23.09 2,852,198 -0.34(-1.44%)
Dec 16, 2010 23.19 23.51 23.16 23.43 1,434,168 +0.27(+1.16%)
Dec 15, 2010 23.25 23.48 23.13 23.16 1,109,160 -0.19(-0.83%)
Dec 14, 2010 23.46 23.56 23.26 23.35 2,274,214 -0.09(-0.39%)
Dec 13, 2010 23.77 23.82 23.44 23.45 8,373,990 -0.29(-1.20%)
Dec 10, 2010 23.66 23.75 23.61 23.73 971,327 +0.08(+0.36%)
Dec 09, 2010 23.88 23.90 23.45 23.65 2,296,183 -0.20(-0.85%)
Dec 08, 2010 23.76 23.87 23.52 23.85 2,167,923 +0.15(+0.64%)
Dec 07, 2010 23.62 23.84 23.57 23.70 2,072,977 +0.16(+0.68%)
Dec 06, 2010 23.44 23.69 23.34 23.54 2,659,729 -0.39(-1.62%)
Dec 03, 2010 23.54 23.92 23.47 23.92 1,710,591 +0.28(+1.17%)
Dec 02, 2010 23.29 23.65 23.24 23.65 1,319,805 +0.33(+1.40%)
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.