Fidelity National Information Services (NY: FIS )

75.33 +0.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 36.44 36.70 35.19 36.48 4,561,948 +1.20(+3.39%)
Apr 29, 2013 35.43 35.47 35.11 35.28 4,252,440 -0.10(-0.29%)
Apr 26, 2013 35.56 35.62 35.32 35.39 2,481,425 -0.23(-0.66%)
Apr 25, 2013 35.64 35.79 35.53 35.62 1,420,911 +0.11(+0.32%)
Apr 24, 2013 35.57 35.69 35.38 35.51 1,611,558 -0.03(-0.07%)
Apr 23, 2013 35.38 35.63 35.22 35.53 1,691,609 +0.31(+0.89%)
Apr 22, 2013 35.45 35.62 34.98 35.22 1,478,853 -0.18(-0.51%)
Apr 19, 2013 35.12 35.52 34.94 35.40 2,252,792 +0.49(+1.39%)
Apr 18, 2013 34.84 34.94 34.45 34.92 1,796,723 +0.12(+0.35%)
Apr 17, 2013 35.07 35.07 34.41 34.80 1,688,935 -0.47(-1.33%)
Apr 16, 2013 35.00 35.30 34.67 35.27 2,076,173 +0.46(+1.32%)
Apr 15, 2013 35.20 35.21 34.80 34.81 3,369,440 -0.55(-1.55%)
Apr 12, 2013 35.08 35.37 34.93 35.35 2,241,387 -0.22(-0.61%)
Apr 11, 2013 34.81 35.59 34.65 35.57 4,407,627 +0.83(+2.40%)
Apr 10, 2013 34.05 34.74 33.96 34.74 3,046,081 +0.82(+2.43%)
Apr 09, 2013 34.07 34.07 33.76 33.91 1,752,913 -0.06(-0.18%)
Apr 08, 2013 33.82 33.97 33.73 33.97 1,337,481 +0.10(+0.28%)
Apr 05, 2013 34.13 34.21 33.70 33.88 2,351,278 -0.59(-1.71%)
Apr 04, 2013 34.61 34.70 34.34 34.47 2,184,482 -0.15(-0.43%)
Apr 03, 2013 34.74 34.95 34.43 34.61 5,706,970 -0.07(-0.20%)
Apr 02, 2013 34.49 34.69 34.44 34.68 3,475,166 +0.24(+0.71%)
Apr 01, 2013 34.45 34.59 34.26 34.44 4,618,898 +0.07(+0.20%)
Mar 28, 2013 33.91 34.41 33.80 34.37 2,273,613 +0.52(+1.54%)
Mar 27, 2013 33.57 33.97 33.57 33.85 1,323,821 +0.00(+0.00%)
Mar 26, 2013 33.54 33.86 33.47 33.85 2,170,253 +0.46(+1.38%)
Mar 25, 2013 33.62 33.95 33.30 33.39 1,290,769 -0.07(-0.21%)
Mar 22, 2013 33.40 33.51 33.14 33.46 1,180,166 +0.12(+0.36%)
Mar 21, 2013 33.11 33.42 33.11 33.34 2,225,459 -0.01(-0.03%)
Mar 20, 2013 33.23 33.41 33.05 33.35 1,793,794 +0.38(+1.16%)
Mar 19, 2013 32.84 33.05 32.63 32.97 2,409,162 +0.26(+0.80%)
Mar 18, 2013 32.91 33.19 32.63 32.71 2,840,305 -0.52(-1.57%)
Mar 15, 2013 33.39 33.69 33.09 33.23 11,972,366 -0.23(-0.70%)
Mar 14, 2013 33.46 33.55 33.34 33.46 1,990,864 +0.05(+0.16%)
Mar 13, 2013 33.27 33.47 33.10 33.41 1,682,579 +0.22(+0.65%)
Mar 12, 2013 33.03 33.33 32.90 33.19 2,378,339 +0.03(+0.08%)
Mar 11, 2013 32.70 33.18 32.51 33.17 4,402,444 +0.47(+1.42%)
Mar 08, 2013 32.54 32.92 32.36 32.70 4,942,170 +0.33(+1.01%)
Mar 07, 2013 32.35 32.72 31.96 32.37 7,163,828 -0.76(-2.29%)
Mar 06, 2013 33.11 33.16 32.90 33.13 1,427,266 +0.11(+0.34%)
Mar 05, 2013 32.68 33.02 32.62 33.02 2,369,877 +0.44(+1.35%)
Mar 04, 2013 32.39 32.58 32.21 32.58 1,210,564 +0.09(+0.29%)
Mar 01, 2013 32.31 32.54 31.80 32.48 1,653,646 +0.01(+0.03%)
Feb 28, 2013 32.43 32.66 32.31 32.48 2,145,706 -0.04(-0.13%)
Feb 27, 2013 32.00 32.67 31.90 32.52 2,433,783 +0.57(+1.78%)
Feb 26, 2013 31.77 32.04 31.56 31.95 2,247,771 +0.28(+0.87%)
Feb 25, 2013 31.97 32.18 31.67 31.67 2,775,196 -0.24(-0.76%)
Feb 22, 2013 31.54 31.93 31.06 31.91 2,528,123 +0.39(+1.23%)
Feb 21, 2013 32.03 32.12 31.32 31.53 3,181,440 -0.61(-1.91%)
Feb 20, 2013 31.89 32.34 31.85 32.14 2,773,559 +0.23(+0.73%)
Feb 19, 2013 31.48 31.91 31.36 31.91 3,430,783 +0.43(+1.37%)
Feb 15, 2013 31.83 31.86 31.40 31.48 2,924,197 -0.42(-1.33%)
Feb 14, 2013 31.97 31.98 31.54 31.90 2,865,830 -0.19(-0.59%)
Feb 13, 2013 31.60 32.34 31.57 32.09 2,588,239 +0.60(+1.92%)
Feb 12, 2013 31.09 32.00 30.37 31.48 3,629,878 -0.91(-2.82%)
Feb 11, 2013 32.37 32.54 32.21 32.40 1,315,410 -0.05(-0.16%)
Feb 08, 2013 32.10 32.45 32.05 32.45 1,490,578 +0.47(+1.46%)
Feb 07, 2013 32.18 32.26 31.88 31.98 1,809,243 -0.28(-0.86%)
Feb 06, 2013 32.05 32.35 31.89 32.26 1,913,797 +0.38(+1.19%)
Feb 04, 2013 32.28 32.48 31.86 31.88 1,793,914 -0.60(-1.86%)
Feb 01, 2013 32.18 32.56 32.15 32.48 1,753,641 +0.47(+1.48%)
Jan 31, 2013 32.10 32.22 31.73 32.01 1,450,269 -0.05(-0.16%)
Jan 30, 2013 31.83 32.10 31.73 32.06 2,006,455 +0.23(+0.73%)
Jan 29, 2013 31.74 31.88 31.46 31.83 1,470,474 +0.05(+0.16%)
Jan 28, 2013 32.08 32.18 31.72 31.78 1,586,977 -0.31(-0.97%)
Jan 25, 2013 32.16 32.25 31.99 32.09 1,437,335 -0.03(-0.08%)
Jan 24, 2013 32.54 32.62 32.08 32.11 1,567,913 -0.41(-1.27%)
Jan 23, 2013 32.59 32.72 32.38 32.53 4,141,472 +0.03(+0.08%)
Jan 22, 2013 31.91 32.58 31.86 32.50 2,989,746 +0.53(+1.67%)
Jan 18, 2013 32.07 32.12 31.76 31.97 2,244,566 +0.01(+0.03%)
Jan 17, 2013 31.99 32.13 31.87 31.96 2,419,104 +0.04(+0.14%)
Jan 16, 2013 31.60 31.94 31.52 31.91 2,529,766 +0.21(+0.65%)
Jan 15, 2013 31.81 32.08 31.21 31.71 3,369,655 -0.37(-1.16%)
Jan 14, 2013 31.81 32.17 31.73 32.08 2,124,002 +0.16(+0.51%)
Jan 11, 2013 31.60 32.23 31.54 31.91 2,382,850 +0.40(+1.26%)
Jan 10, 2013 31.15 31.52 30.91 31.52 2,517,734 +0.45(+1.44%)
Jan 09, 2013 30.90 31.10 30.77 31.07 1,478,537 +0.29(+0.95%)
Jan 08, 2013 30.78 30.85 30.63 30.78 1,340,328 -0.10(-0.34%)
Jan 07, 2013 30.84 31.01 30.60 30.88 1,750,821 -0.16(-0.50%)
Jan 04, 2013 30.77 31.07 30.63 31.04 1,761,827 +0.35(+1.15%)
Jan 03, 2013 30.93 30.98 30.64 30.68 1,894,645 -0.22(-0.70%)
Jan 02, 2013 30.54 30.91 30.03 30.90 3,339,106 +0.87(+2.90%)
Dec 31, 2012 29.50 30.03 29.32 30.03 2,434,285 +0.47(+1.61%)
Dec 28, 2012 29.60 29.92 29.55 29.55 1,449,713 -0.28(-0.93%)
Dec 27, 2012 29.56 29.92 29.34 29.83 2,329,873 +0.20(+0.67%)
Dec 26, 2012 30.13 30.17 29.60 29.63 1,343,086 -0.52(-1.72%)
Dec 24, 2012 30.14 30.28 29.94 30.15 727,827 +0.05(+0.17%)
Dec 21, 2012 30.52 30.84 29.97 30.09 3,572,479 -0.49(-1.61%)
Dec 20, 2012 30.19 30.80 29.97 30.59 5,824,906 +0.34(+1.11%)
Dec 19, 2012 30.31 30.34 29.92 30.25 6,132,986 -0.09(-0.28%)
Dec 18, 2012 30.15 30.41 30.11 30.34 7,939,807 +0.15(+0.49%)
Dec 17, 2012 30.79 30.85 30.12 30.19 7,843,467 -0.41(-1.35%)
Dec 14, 2012 30.71 30.79 30.53 30.60 3,705,004 -0.05(-0.17%)
Dec 13, 2012 31.04 31.14 30.36 30.66 4,763,370 -0.49(-1.58%)
Dec 12, 2012 31.33 31.58 31.10 31.15 3,654,901 -0.04(-0.14%)
Dec 11, 2012 31.28 31.51 31.04 31.19 3,611,933 -0.07(-0.22%)
Dec 10, 2012 31.02 31.44 30.93 31.26 3,770,824 +0.24(+0.77%)
Dec 07, 2012 31.68 31.86 30.81 31.02 4,184,114 -0.69(-2.19%)
Dec 06, 2012 31.51 31.75 31.28 31.71 3,994,941 +0.23(+0.74%)
Dec 05, 2012 31.19 31.66 30.83 31.48 4,086,542 +0.41(+1.33%)
Dec 04, 2012 30.78 31.18 30.78 31.07 2,821,566 +0.10(+0.33%)
Nov 30, 2012 30.98 31.22 30.97 30.97 2,551,762 -0.02(-0.06%)
Nov 29, 2012 30.98 31.25 30.88 30.98 1,879,899 +0.02(+0.06%)
Nov 28, 2012 30.42 30.99 30.41 30.97 2,520,165 +0.35(+1.15%)
Nov 27, 2012 30.68 30.80 30.46 30.62 1,967,468 -0.11(-0.36%)
Nov 26, 2012 30.61 30.80 30.44 30.73 1,504,771 +0.03(+0.11%)
Nov 23, 2012 30.57 30.74 30.49 30.69 448,929 +0.16(+0.53%)
Nov 21, 2012 30.48 30.64 30.38 30.53 718,948 +0.06(+0.20%)
Nov 20, 2012 30.18 30.66 30.08 30.47 2,757,472 +0.31(+1.02%)
Nov 19, 2012 30.23 30.26 29.96 30.16 1,898,821 +0.14(+0.46%)
Nov 16, 2012 29.48 30.20 29.48 30.02 2,913,648 +0.57(+1.95%)
Nov 15, 2012 29.56 29.80 29.23 29.45 1,618,442 -0.04(-0.15%)
Nov 14, 2012 29.23 30.21 28.84 29.49 1,475,385 -0.48(-1.60%)
Nov 13, 2012 29.75 30.09 29.53 29.97 1,705,029 +0.04(+0.14%)
Nov 12, 2012 29.63 30.08 29.48 29.93 2,074,980 +0.32(+1.07%)
Nov 09, 2012 29.35 29.77 29.26 29.61 1,597,251 +0.16(+0.55%)
Nov 08, 2012 29.59 29.65 29.27 29.45 2,673,416 -0.19(-0.64%)
Nov 07, 2012 29.46 29.95 29.38 29.64 2,797,524 -0.15(-0.52%)
Nov 06, 2012 29.47 30.40 28.55 29.79 5,202,511 +1.24(+4.36%)
Nov 05, 2012 28.69 28.75 28.14 28.55 2,038,075 -0.21(-0.72%)
Nov 02, 2012 28.57 28.93 28.44 28.75 2,198,925 +0.33(+1.15%)
Nov 01, 2012 28.19 28.57 28.03 28.43 2,398,027 +0.23(+0.82%)
Oct 31, 2012 28.00 28.37 27.99 28.20 2,464,948 +0.21(+0.77%)
Oct 26, 2012 27.93 27.98 27.98 27.98 1,180,663 +0.07(+0.25%)
Oct 25, 2012 28.25 28.31 27.84 27.91 3,216,797 -0.16(-0.58%)
Oct 24, 2012 27.99 28.08 27.71 28.08 2,147,172 +0.13(+0.46%)
Oct 23, 2012 27.78 28.01 27.52 27.95 1,447,846 +0.15(+0.52%)
Oct 19, 2012 27.95 27.95 27.66 27.80 1,702,377 -0.08(-0.28%)
Oct 18, 2012 27.91 28.05 27.81 27.88 907,850 -0.10(-0.37%)
Oct 17, 2012 27.91 28.02 27.86 27.98 631,253 +0.08(+0.28%)
Oct 16, 2012 27.80 27.96 27.77 27.91 942,510 +0.15(+0.56%)
Oct 15, 2012 27.41 27.82 27.24 27.75 1,761,712 +0.40(+1.47%)
Oct 12, 2012 27.02 27.47 27.00 27.35 1,905,432 +0.35(+1.30%)
Oct 11, 2012 26.92 27.13 26.82 27.00 1,662,817 +0.28(+1.06%)
Oct 10, 2012 26.51 26.78 26.51 26.71 2,677,464 +0.13(+0.48%)
Oct 09, 2012 26.81 26.88 26.58 26.58 1,561,141 -0.31(-1.15%)
Oct 08, 2012 26.93 27.00 26.76 26.89 1,268,193 -0.13(-0.48%)
Oct 05, 2012 27.64 27.78 27.01 27.02 3,424,055 +0.31(+1.16%)
Oct 04, 2012 26.66 26.88 26.55 26.71 2,536,670 +0.12(+0.45%)
Oct 03, 2012 26.58 26.71 26.44 26.59 2,096,580 +0.02(+0.06%)
Oct 02, 2012 26.40 26.70 26.39 26.58 2,381,203 +0.08(+0.29%)
Oct 01, 2012 26.88 26.94 26.50 26.50 2,215,062 -0.28(-1.06%)
Sep 28, 2012 27.12 27.20 26.76 26.78 2,685,693 -0.39(-1.45%)
Sep 27, 2012 27.36 27.42 27.16 27.18 1,846,766 -0.11(-0.41%)
Sep 26, 2012 27.69 27.77 27.23 27.29 2,189,528 -0.39(-1.39%)
Sep 25, 2012 27.96 28.16 27.67 27.67 1,927,371 -0.17(-0.62%)
Sep 24, 2012 27.68 28.04 27.60 27.84 2,361,186 -0.15(-0.55%)
Sep 21, 2012 28.02 28.14 27.85 28.00 4,481,212 +0.07(+0.25%)
Sep 20, 2012 27.70 28.01 27.57 27.93 1,830,471 +0.19(+0.68%)
Sep 19, 2012 27.83 27.95 27.73 27.74 2,242,438 -0.09(-0.31%)
Sep 18, 2012 27.66 27.84 27.52 27.83 1,349,784 +0.19(+0.68%)
Sep 17, 2012 27.20 27.70 27.06 27.64 5,442,913 +0.45(+1.64%)
Sep 14, 2012 27.40 27.44 27.15 27.19 2,834,164 -0.19(-0.69%)
Sep 13, 2012 27.04 27.48 26.98 27.38 2,307,246 +0.35(+1.30%)
Sep 12, 2012 27.36 27.36 27.00 27.03 1,555,727 -0.21(-0.79%)
Sep 11, 2012 27.70 27.70 27.24 27.24 1,648,297 -0.43(-1.54%)
Sep 10, 2012 27.66 27.87 27.65 27.67 1,227,648 -0.19(-0.67%)
Sep 07, 2012 27.81 27.98 27.77 27.86 1,382,686 +0.03(+0.12%)
Sep 06, 2012 27.35 27.84 27.33 27.82 1,671,402 +0.64(+2.35%)
Sep 05, 2012 26.99 27.41 26.95 27.18 2,178,906 +0.26(+0.98%)
Sep 04, 2012 26.87 27.03 26.68 26.92 1,363,149 +0.07(+0.25%)
Aug 31, 2012 26.99 27.02 26.69 26.85 1,564,483 +0.02(+0.06%)
Aug 30, 2012 26.92 26.99 26.81 26.84 1,351,122 -0.20(-0.76%)
Aug 29, 2012 27.04 27.11 26.85 27.04 920,306 -0.17(-0.63%)
Aug 27, 2012 27.36 27.36 27.13 27.21 720,941 -0.03(-0.13%)
Aug 24, 2012 26.92 27.30 26.84 27.24 1,192,008 +0.20(+0.76%)
Aug 23, 2012 26.95 27.11 26.80 27.04 1,201,885 +0.03(+0.13%)
Aug 22, 2012 27.02 27.18 26.85 27.01 1,327,743 -0.26(-0.94%)
Aug 21, 2012 27.25 27.44 27.13 27.26 3,075,912 -0.02(-0.06%)
Aug 20, 2012 26.58 27.37 26.58 27.28 3,035,203 +0.71(+2.66%)
Aug 17, 2012 26.40 26.60 26.28 26.57 6,807,895 +0.23(+0.87%)
Aug 16, 2012 26.38 26.57 26.18 26.34 1,736,220 +0.02(+0.06%)
Aug 15, 2012 26.47 26.54 26.31 26.32 1,428,664 -0.21(-0.80%)
Aug 14, 2012 26.49 26.64 26.43 26.54 1,906,785 +0.12(+0.45%)
Aug 13, 2012 26.38 26.44 26.25 26.42 1,901,904 -0.06(-0.23%)
Aug 10, 2012 26.35 26.50 26.35 26.48 1,089,009 +0.02(+0.06%)
Aug 09, 2012 26.43 26.54 26.37 26.46 946,313 +0.03(+0.13%)
Aug 08, 2012 26.38 26.55 26.29 26.43 2,759,674 -0.03(-0.13%)
Aug 07, 2012 26.65 26.71 26.46 26.46 2,457,689 -0.08(-0.29%)
Aug 06, 2012 26.85 26.96 26.49 26.54 1,296,982 -0.29(-1.08%)
Aug 03, 2012 26.61 26.90 26.47 26.83 3,544,062 +0.52(+1.98%)
Aug 02, 2012 26.04 26.38 25.97 26.31 2,815,307 +0.13(+0.49%)
Aug 01, 2012 26.87 26.95 26.07 26.18 2,614,472 -0.62(-2.32%)
Jul 31, 2012 27.01 27.01 26.76 26.80 2,594,332 -0.18(-0.66%)
Jul 30, 2012 27.29 27.46 26.98 26.98 3,257,914 -0.57(-2.07%)
Jul 27, 2012 27.18 27.64 27.04 27.55 3,226,599 +0.53(+1.96%)
Jul 26, 2012 27.40 27.56 27.01 27.02 2,457,090 +0.03(+0.09%)
Jul 25, 2012 27.29 27.30 26.96 27.00 1,449,933 -0.29(-1.06%)
Jul 24, 2012 27.35 27.49 27.14 27.29 1,738,098 +0.01(+0.03%)
Jul 23, 2012 27.19 27.46 26.95 27.28 1,891,026 -0.11(-0.40%)
Jul 20, 2012 27.70 27.74 27.36 27.39 1,770,083 -0.40(-1.44%)
Jul 19, 2012 28.40 28.40 27.73 27.79 2,789,622 -0.45(-1.60%)
Jul 18, 2012 28.80 28.96 27.50 28.24 5,395,607 -0.94(-3.21%)
Jul 17, 2012 29.26 29.43 29.09 29.18 1,380,651 -0.06(-0.20%)
Jul 16, 2012 29.09 29.37 28.98 29.24 1,447,778 -0.02(-0.06%)
Jul 13, 2012 28.45 29.27 28.41 29.26 2,560,181 +0.33(+1.15%)
Jul 12, 2012 28.86 29.02 28.80 28.92 1,494,657 -0.16(-0.56%)
Jul 11, 2012 28.95 29.16 28.83 29.09 1,449,510 +0.20(+0.68%)
Jul 10, 2012 29.42 29.70 28.83 28.89 1,449,204 -0.41(-1.40%)
Jul 09, 2012 29.17 29.32 28.92 29.30 940,101 +0.07(+0.23%)
Jul 06, 2012 29.14 29.32 28.99 29.23 1,395,611 -0.15(-0.52%)
Jul 05, 2012 29.49 29.71 29.38 29.38 1,393,530 -0.28(-0.95%)
Jul 03, 2012 29.35 29.67 29.30 29.67 941,023 +0.29(+0.99%)
Jul 02, 2012 29.08 29.39 28.87 29.38 2,518,278 +0.32(+1.11%)
Jun 29, 2012 28.96 29.05 28.81 29.05 3,123,606 +0.53(+1.85%)
Jun 28, 2012 28.62 28.71 28.30 28.52 2,284,006 -0.21(-0.74%)
Jun 27, 2012 27.91 28.83 27.91 28.74 3,063,848 +0.83(+2.96%)
Jun 26, 2012 27.70 27.98 27.64 27.91 1,574,058 +0.21(+0.77%)
Jun 25, 2012 28.09 28.10 27.69 27.70 1,269,486 -0.67(-2.37%)
Jun 22, 2012 28.28 28.50 28.15 28.37 1,242,724 +0.25(+0.88%)
Jun 21, 2012 28.88 28.91 28.12 28.12 1,265,242 -0.75(-2.60%)
Jun 20, 2012 28.45 28.92 28.45 28.87 2,099,309 +0.38(+1.35%)
Jun 19, 2012 28.39 28.73 28.38 28.49 1,172,631 +0.15(+0.54%)
Jun 18, 2012 28.08 28.39 27.95 28.34 1,113,885 +0.19(+0.67%)
Jun 15, 2012 27.80 28.21 27.73 28.15 3,639,463 +0.37(+1.32%)
Jun 14, 2012 27.61 27.88 27.59 27.78 1,542,485 +0.17(+0.62%)
Jun 13, 2012 27.21 27.75 26.95 27.61 2,272,451 +0.42(+1.54%)
Jun 12, 2012 27.13 27.32 26.96 27.19 1,451,805 +0.13(+0.47%)
Jun 11, 2012 27.64 27.73 27.06 27.07 1,400,978 -0.37(-1.36%)
Jun 08, 2012 27.09 27.44 27.03 27.44 885,250 +0.24(+0.87%)
Jun 07, 2012 27.55 27.57 27.16 27.20 1,258,833 -0.03(-0.09%)
Jun 06, 2012 27.08 27.24 26.93 27.23 1,767,485 +0.37(+1.39%)
Jun 05, 2012 26.41 26.90 26.32 26.85 1,511,888 +0.39(+1.47%)
Jun 04, 2012 26.57 26.75 26.23 26.46 2,152,104 -0.11(-0.41%)
Jun 01, 2012 27.39 27.44 26.56 26.57 2,532,994 -1.19(-4.30%)
May 31, 2012 27.89 28.00 27.56 27.77 6,785,541 -0.14(-0.52%)
May 30, 2012 28.06 28.11 27.85 27.91 2,579,776 -0.33(-1.17%)
May 29, 2012 28.07 28.29 27.78 28.24 1,978,667 +0.44(+1.58%)
May 25, 2012 27.96 28.01 27.68 27.80 1,171,695 -0.12(-0.42%)
May 24, 2012 27.92 28.03 27.65 27.92 2,015,241 +0.10(+0.37%)
May 23, 2012 27.46 27.85 27.35 27.82 2,419,217 +0.19(+0.71%)
May 22, 2012 27.13 27.63 26.97 27.63 2,058,003 +0.58(+2.16%)
May 21, 2012 26.58 27.08 26.57 27.04 1,708,719 +0.47(+1.75%)
May 18, 2012 27.18 27.26 26.52 26.57 1,935,416 -0.56(-2.06%)
May 17, 2012 27.52 27.57 27.13 27.13 1,805,981 -0.42(-1.51%)
May 16, 2012 27.58 27.82 27.47 27.55 1,709,682 +0.06(+0.22%)
May 15, 2012 27.50 27.69 27.30 27.49 1,368,108 -0.03(-0.12%)
May 14, 2012 27.54 27.65 27.30 27.52 1,178,725 -0.21(-0.76%)
May 11, 2012 27.47 27.88 27.40 27.74 1,575,958 +0.15(+0.55%)
May 10, 2012 27.49 27.65 27.42 27.58 1,711,694 +0.27(+0.99%)
May 09, 2012 26.99 27.52 26.97 27.31 1,735,452 +0.00(+0.00%)
May 08, 2012 27.46 27.54 27.06 27.31 1,796,733 -0.35(-1.26%)
May 07, 2012 27.81 27.94 27.62 27.66 1,155,693 -0.24(-0.85%)
May 04, 2012 28.12 28.24 27.85 27.90 1,422,792 -0.34(-1.20%)
May 03, 2012 28.64 28.64 28.22 28.24 906,765 -0.45(-1.57%)
May 02, 2012 28.72 28.80 28.53 28.68 2,237,723 -0.14(-0.50%)
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.