Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	54.73	54.89	54.24	54.74	1,104,963	-0.07(-0.13%)
Jun 27, 2014	54.51	54.90	54.38	54.81	1,394,418	+0.14(+0.26%)
Jun 26, 2014	55.23	55.25	54.30	54.67	2,085,018	-0.62(-1.12%)
Jun 25, 2014	54.40	55.40	54.33	55.29	1,682,690	+0.73(+1.34%)
Jun 24, 2014	54.46	54.85	54.44	54.56	1,105,293	-0.04(-0.07%)
Jun 23, 2014	54.43	54.67	54.22	54.60	854,972	+0.16(+0.29%)
Jun 20, 2014	54.25	54.81	54.21	54.44	2,063,700	+0.24(+0.44%)
Jun 19, 2014	54.02	54.33	53.91	54.20	1,363,502	+0.24(+0.44%)
Jun 18, 2014	53.98	54.13	53.66	53.96	935,657	-0.12(-0.22%)
Jun 17, 2014	53.61	54.26	53.60	54.08	1,089,976	+0.42(+0.78%)
Jun 16, 2014	53.71	53.86	53.45	53.66	678,816	-0.19(-0.35%)
Jun 13, 2014	53.64	54.00	53.62	53.85	697,560	+0.19(+0.35%)
Jun 12, 2014	54.20	54.20	53.42	53.66	685,522	-0.77(-1.41%)
Jun 11, 2014	54.97	54.97	54.40	54.43	594,791	-0.69(-1.25%)
Jun 10, 2014	55.16	55.24	54.97	55.12	660,628	+0.05(+0.09%)
Jun 06, 2014	54.55	55.14	54.52	55.07	891,223	+0.52(+0.95%)
Jun 05, 2014	54.14	54.56	53.94	54.55	842,717	+0.36(+0.66%)
Jun 04, 2014	53.93	54.22	53.73	54.19	1,029,239	+0.19(+0.35%)
Jun 03, 2014	53.87	54.19	53.85	54.00	502,880	-0.15(-0.28%)
Jun 02, 2014	54.11	54.34	53.77	54.15	846,263	+0.00(+0.00%)
May 30, 2014	54.03	54.21	53.92	54.15	823,913	+0.09(+0.17%)
May 29, 2014	54.25	54.25	53.94	54.06	1,161,121	+0.12(+0.22%)
May 28, 2014	53.73	54.19	53.53	53.94	1,179,689	+0.30(+0.56%)
May 27, 2014	53.63	53.93	53.37	53.64	830,903	+0.26(+0.49%)
May 23, 2014	53.22	53.38	53.38	53.38	663,500	+0.16(+0.30%)
May 22, 2014	53.26	53.28	53.05	53.22	414,588	-0.01(-0.02%)
May 21, 2014	53.32	53.50	53.13	53.23	829,028	-0.01(-0.02%)
May 20, 2014	53.87	53.95	53.20	53.24	923,837	-0.54(-1.00%)
May 19, 2014	53.22	53.86	53.07	53.78	2,318,835	+0.38(+0.71%)
May 16, 2014	53.72	53.93	53.16	53.40	2,583,389	-0.40(-0.74%)
May 15, 2014	54.24	54.24	53.63	53.80	1,057,749	-0.49(-0.90%)
May 14, 2014	54.60	54.74	54.25	54.29	765,961	-0.38(-0.70%)
May 13, 2014	54.92	54.92	54.63	54.67	994,892	-0.24(-0.44%)
May 12, 2014	53.92	54.97	53.89	54.91	2,330,708	+1.16(+2.16%)
May 09, 2014	53.63	53.82	53.32	53.75	1,405,058	+0.27(+0.50%)
May 08, 2014	53.58	54.02	53.34	53.48	1,254,640	-0.24(-0.45%)
May 07, 2014	53.96	54.04	53.39	53.72	1,289,168	+0.01(+0.02%)
May 06, 2014	54.38	54.39	53.67	53.71	1,230,474	-0.78(-1.43%)
May 05, 2014	54.13	54.77	53.93	54.49	1,192,606	+0.13(+0.24%)
May 02, 2014	53.78	54.51	53.68	54.36	1,565,712	+0.75(+1.40%)
May 01, 2014	53.51	53.79	52.13	53.61	1,843,727	+0.18(+0.34%)
Apr 30, 2014	52.91	53.60	52.57	53.43	1,904,699	+0.63(+1.19%)
Apr 29, 2014	52.23	52.81	51.98	52.80	1,579,045	+0.90(+1.73%)
Apr 28, 2014	52.18	52.61	51.37	51.90	962,297	+0.10(+0.19%)
Apr 25, 2014	52.26	52.28	51.76	51.80	758,237	-0.75(-1.43%)
Apr 24, 2014	53.49	53.49	52.40	52.55	1,598,538	-0.75(-1.41%)
Apr 23, 2014	52.51	53.45	52.51	53.30	2,126,074	+0.79(+1.50%)
Apr 22, 2014	52.47	52.70	52.27	52.51	1,004,192	+0.00(+0.00%)
Apr 21, 2014	52.90	52.98	52.17	52.51	702,062	-0.17(-0.32%)
Apr 17, 2014	52.21	52.68	52.68	52.68	1,408,800	+0.18(+0.34%)
Apr 16, 2014	52.59	52.87	52.37	52.50	1,299,218	+0.35(+0.67%)
Apr 15, 2014	51.93	52.45	51.59	52.15	1,968,741	+0.47(+0.91%)
Apr 14, 2014	51.65	51.80	51.17	51.68	1,220,276	+0.40(+0.78%)
Apr 11, 2014	51.43	51.89	50.99	51.28	1,474,243	-0.53(-1.02%)
Apr 10, 2014	53.09	53.16	51.81	51.81	877,498	-1.20(-2.26%)
Apr 09, 2014	52.92	53.05	52.37	53.01	1,094,219	+0.33(+0.63%)
Apr 08, 2014	52.89	52.94	52.36	52.68	1,267,711	-0.23(-0.43%)
Apr 07, 2014	53.02	53.26	52.23	52.91	3,280,749	-0.26(-0.49%)
Apr 04, 2014	54.57	54.59	53.06	53.17	1,265,965	-0.99(-1.83%)
Apr 03, 2014	54.23	54.35	54.02	54.16	1,064,126	+0.00(+0.00%)
Apr 02, 2014	53.91	54.34	53.74	54.16	1,206,495	+0.24(+0.45%)

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.