Fidelity National Information Services (NY: FIS )

69.79 +1.03 (+1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 44.91 44.95 44.42 44.61 2,733,364 -0.90(-1.97%)
Jan 30, 2014 45.39 45.77 45.25 45.51 1,150,403 +0.62(+1.39%)
Jan 29, 2014 44.42 45.42 44.42 44.88 2,773,787 +0.04(+0.10%)
Jan 28, 2014 44.32 44.89 44.17 44.84 981,540 +0.51(+1.15%)
Jan 27, 2014 44.87 44.88 44.30 44.33 2,279,446 -0.40(-0.90%)
Jan 24, 2014 46.37 46.49 44.61 44.73 3,138,808 -2.12(-4.53%)
Jan 23, 2014 46.63 47.07 46.41 46.85 3,059,526 -0.22(-0.47%)
Jan 22, 2014 46.81 47.12 46.77 47.07 2,023,116 +0.22(+0.47%)
Jan 21, 2014 46.63 46.91 46.33 46.85 2,328,358 +0.45(+0.97%)
Jan 17, 2014 46.29 46.40 46.40 46.40 1,621,721 +0.18(+0.38%)
Jan 16, 2014 46.07 46.34 45.96 46.23 1,595,019 +0.12(+0.27%)
Jan 15, 2014 46.14 46.33 46.00 46.11 2,534,571 -0.04(-0.08%)
Jan 14, 2014 45.96 46.52 45.79 46.14 2,274,201 +0.35(+0.77%)
Jan 13, 2014 46.47 46.70 45.69 45.79 1,379,025 -0.84(-1.81%)
Jan 10, 2014 46.78 46.84 46.37 46.63 792,331 -0.02(-0.04%)
Jan 09, 2014 46.72 46.85 46.55 46.65 706,738 +0.02(+0.04%)
Jan 08, 2014 46.65 46.76 46.49 46.63 2,014,334 +0.04(+0.09%)
Jan 07, 2014 46.55 46.73 46.44 46.59 972,532 +0.09(+0.19%)
Jan 06, 2014 46.84 47.01 46.44 46.50 896,414 -0.26(-0.56%)
Jan 03, 2014 46.64 47.17 46.52 46.77 1,101,693 +0.13(+0.28%)
Jan 02, 2014 46.98 47.12 46.45 46.63 1,120,420 -0.60(-1.27%)
Dec 31, 2013 46.95 47.23 47.23 47.23 810,690 +0.34(+0.73%)
Dec 30, 2013 46.52 46.97 46.50 46.89 754,378 +0.48(+1.02%)
Dec 27, 2013 46.54 46.69 46.33 46.41 589,228 +0.08(+0.17%)
Dec 26, 2013 46.43 46.43 46.08 46.33 1,296,137 +0.17(+0.36%)
Dec 24, 2013 46.13 46.27 46.03 46.17 871,056 -0.02(-0.04%)
Dec 23, 2013 46.46 46.52 46.08 46.18 1,026,957 -0.15(-0.32%)
Dec 20, 2013 46.18 46.34 45.81 46.33 1,767,429 +0.41(+0.90%)
Dec 19, 2013 46.03 46.18 45.78 45.92 988,070 -0.10(-0.21%)
Dec 18, 2013 45.12 46.04 44.66 46.02 1,129,444 +1.10(+2.45%)
Dec 17, 2013 45.20 45.20 44.70 44.92 1,048,521 -0.19(-0.43%)
Dec 16, 2013 44.86 45.19 44.84 45.11 719,049 +0.43(+0.96%)
Dec 13, 2013 44.56 44.89 44.48 44.68 947,902 +0.25(+0.55%)
Dec 12, 2013 44.08 44.57 44.08 44.43 998,763 +0.19(+0.44%)
Dec 11, 2013 44.90 44.97 44.13 44.24 1,453,236 -0.65(-1.44%)
Dec 10, 2013 44.48 44.91 44.34 44.89 1,844,704 +0.33(+0.75%)
Dec 09, 2013 44.69 44.98 44.40 44.56 1,165,476 -0.02(-0.04%)
Dec 06, 2013 44.00 44.72 43.97 44.57 950,765 +0.95(+2.17%)
Dec 05, 2013 44.10 44.23 43.57 43.63 1,251,596 -0.57(-1.29%)
Dec 04, 2013 44.14 44.47 43.81 44.20 1,308,723 -0.20(-0.45%)
Dec 03, 2013 44.23 44.80 44.12 44.40 2,244,837 +0.07(+0.16%)
Dec 02, 2013 44.50 44.59 44.27 44.33 1,677,092 -0.07(-0.16%)
Nov 29, 2013 44.51 44.65 44.34 44.40 750,283 -0.14(-0.31%)
Nov 27, 2013 44.61 44.68 44.30 44.54 899,341 +0.01(+0.02%)
Nov 26, 2013 44.58 44.69 44.01 44.53 2,507,485 +0.03(+0.06%)
Nov 25, 2013 44.84 44.95 44.26 44.50 958,127 -0.16(-0.35%)
Nov 22, 2013 44.60 44.69 44.30 44.66 1,672,011 +0.00(+0.00%)
Nov 21, 2013 44.48 44.69 44.31 44.66 1,340,666 +0.27(+0.61%)
Nov 20, 2013 44.72 44.73 44.28 44.39 1,146,643 +0.04(+0.08%)
Nov 19, 2013 44.33 45.11 44.19 44.35 1,392,746 +0.03(+0.08%)
Nov 18, 2013 44.71 44.77 44.23 44.32 1,137,740 -0.31(-0.69%)
Nov 15, 2013 43.94 44.65 43.85 44.63 2,007,987 +0.51(+1.15%)
Nov 14, 2013 43.25 44.23 43.15 44.12 1,755,209 +1.45(+3.39%)
Nov 12, 2013 42.08 42.79 41.98 42.67 1,093,020 +0.46(+1.08%)
Nov 11, 2013 42.18 42.48 42.09 42.22 1,213,144 -0.11(-0.27%)
Nov 08, 2013 41.61 42.49 41.52 42.33 1,986,509 +0.59(+1.41%)
Nov 07, 2013 42.64 42.70 41.69 41.74 910,891 -0.74(-1.75%)
Nov 06, 2013 42.49 42.61 42.22 42.49 944,167 +0.02(+0.04%)
Nov 05, 2013 42.47 42.58 42.24 42.47 939,264 -0.05(-0.12%)
Nov 04, 2013 42.59 42.68 42.36 42.52 945,437 -0.01(-0.02%)
Nov 01, 2013 42.88 42.94 42.50 42.53 1,163,416 -0.18(-0.41%)
Oct 31, 2013 42.67 43.11 42.45 42.71 1,336,279 -0.04(-0.08%)
Oct 30, 2013 43.17 43.36 42.69 42.74 2,002,194 -0.42(-0.97%)
Oct 29, 2013 41.44 43.48 41.16 43.16 2,439,381 +2.04(+4.96%)
Oct 28, 2013 41.56 41.61 41.11 41.12 1,966,648 -0.44(-1.05%)
Oct 25, 2013 41.63 41.73 41.45 41.56 1,044,687 -0.03(-0.08%)
Oct 24, 2013 41.72 41.88 41.52 41.59 932,975 -0.11(-0.25%)
Oct 23, 2013 41.80 41.94 41.52 41.70 1,100,979 -0.30(-0.71%)
Oct 22, 2013 41.72 42.13 41.70 42.00 903,828 +0.32(+0.78%)
Oct 21, 2013 41.52 41.74 41.38 41.67 738,289 +0.18(+0.44%)
Oct 18, 2013 41.05 41.72 40.82 41.49 1,518,501 +0.61(+1.50%)
Oct 17, 2013 40.69 40.88 40.53 40.88 1,382,921 +0.04(+0.11%)
Oct 16, 2013 40.31 40.88 40.22 40.83 1,112,847 +0.86(+2.15%)
Oct 15, 2013 40.38 40.47 39.96 39.97 1,057,493 -0.57(-1.40%)
Oct 14, 2013 40.32 40.64 40.23 40.54 764,698 +0.10(+0.24%)
Oct 11, 2013 40.04 40.50 40.03 40.45 739,306 +0.21(+0.52%)
Oct 10, 2013 39.61 40.24 39.61 40.24 1,268,609 +0.90(+2.29%)
Oct 09, 2013 39.68 39.69 38.95 39.33 1,939,887 -0.30(-0.75%)
Oct 08, 2013 40.18 40.29 39.62 39.63 1,724,733 -0.58(-1.44%)
Oct 07, 2013 40.45 40.48 40.21 40.21 953,756 -0.57(-1.40%)
Oct 04, 2013 40.38 40.80 40.32 40.78 1,677,358 +0.42(+1.04%)
Oct 03, 2013 41.08 41.10 40.28 40.36 2,042,381 -0.86(-2.08%)
Oct 02, 2013 40.89 41.23 40.78 41.22 1,363,868 +0.15(+0.36%)
Oct 01, 2013 40.71 41.17 40.64 41.07 1,384,284 +0.30(+0.73%)
Sep 27, 2013 40.61 40.85 40.57 40.77 916,197 -0.08(-0.19%)
Sep 26, 2013 40.92 41.17 40.68 40.85 1,652,735 -0.06(-0.15%)
Sep 25, 2013 41.02 41.23 40.81 40.91 1,078,167 -0.11(-0.28%)
Sep 24, 2013 40.78 41.29 40.71 41.02 1,012,542 +0.29(+0.71%)
Sep 23, 2013 40.87 41.09 40.60 40.74 601,135 -0.31(-0.75%)
Sep 20, 2013 41.31 41.46 41.01 41.04 1,520,556 -0.25(-0.59%)
Sep 19, 2013 41.10 41.44 41.03 41.29 863,892 +0.19(+0.47%)
Sep 18, 2013 41.16 41.30 40.75 41.09 1,082,756 +0.05(+0.13%)
Sep 17, 2013 40.90 41.13 40.83 41.04 857,172 +0.23(+0.56%)
Sep 16, 2013 40.58 40.95 40.58 40.81 816,535 +0.55(+1.37%)
Sep 13, 2013 40.17 40.33 40.01 40.26 1,110,231 +0.21(+0.52%)
Sep 12, 2013 40.02 40.19 39.74 40.05 1,130,482 +0.09(+0.22%)
Sep 11, 2013 39.99 40.18 39.90 39.96 1,066,552 -0.06(-0.15%)
Sep 10, 2013 39.35 40.03 39.30 40.03 1,150,482 +0.85(+2.16%)
Sep 09, 2013 39.59 39.83 38.98 39.18 1,827,205 -0.15(-0.38%)
Sep 06, 2013 38.91 39.55 38.52 39.33 1,188,076 +0.44(+1.12%)
Sep 05, 2013 38.82 39.04 38.72 38.89 1,280,871 +0.08(+0.20%)
Sep 04, 2013 38.79 39.00 38.63 38.81 1,371,636 +0.01(+0.02%)
Sep 03, 2013 39.15 39.39 38.62 38.81 1,417,171 +0.04(+0.11%)
Aug 30, 2013 38.90 39.08 38.64 38.76 1,515,078 -0.16(-0.40%)
Aug 29, 2013 38.53 39.03 38.41 38.92 773,641 +0.29(+0.74%)
Aug 28, 2013 38.84 38.95 38.63 38.63 1,245,137 -0.18(-0.47%)
Aug 27, 2013 39.26 39.37 38.80 38.81 1,166,848 -0.78(-1.98%)
Aug 26, 2013 39.82 39.99 39.56 39.60 1,545,025 -0.25(-0.63%)
Aug 23, 2013 40.05 40.24 39.76 39.85 1,405,523 -0.08(-0.20%)
Aug 22, 2013 39.84 40.02 39.72 39.93 745,074 +0.20(+0.50%)
Aug 21, 2013 39.83 40.06 39.49 39.73 1,149,394 -0.22(-0.55%)
Aug 20, 2013 39.94 40.15 39.88 39.95 1,153,401 -0.01(-0.02%)
Aug 19, 2013 40.10 40.37 39.92 39.96 964,326 -0.24(-0.61%)
Aug 16, 2013 40.10 40.28 40.03 40.20 1,850,071 +0.08(+0.20%)
Aug 15, 2013 40.59 40.63 40.04 40.12 1,795,579 -0.82(-2.00%)
Aug 14, 2013 40.86 41.15 40.85 40.94 1,133,294 -0.02(-0.04%)
Aug 13, 2013 41.20 41.29 40.54 40.96 3,092,234 -0.37(-0.91%)
Aug 12, 2013 40.78 41.61 40.70 41.33 2,451,351 +0.40(+0.98%)
Aug 09, 2013 40.51 41.12 40.51 40.93 1,295,926 +0.37(+0.90%)
Aug 08, 2013 40.71 40.96 40.43 40.57 2,060,266 +0.10(+0.24%)
Aug 07, 2013 39.96 40.59 39.81 40.47 2,052,438 +0.42(+1.04%)
Aug 06, 2013 39.60 40.33 39.55 40.05 2,073,501 +0.37(+0.92%)
Aug 05, 2013 39.42 39.79 39.33 39.69 2,212,809 +0.17(+0.42%)
Aug 02, 2013 39.03 39.60 38.79 39.52 2,051,744 +0.42(+1.07%)
Aug 01, 2013 37.79 39.15 37.72 39.10 2,404,915 +1.47(+3.92%)
Jul 31, 2013 37.45 37.79 37.30 37.63 2,862,057 +0.09(+0.23%)
Jul 30, 2013 38.80 38.84 37.33 37.54 2,983,663 -1.06(-2.76%)
Jul 29, 2013 38.53 38.72 38.47 38.60 1,043,525 -0.06(-0.16%)
Jul 26, 2013 38.53 38.67 38.24 38.67 918,652 -0.17(-0.45%)
Jul 25, 2013 38.67 38.92 38.45 38.84 1,045,329 +0.20(+0.52%)
Jul 24, 2013 39.01 39.08 38.58 38.64 1,001,838 -0.19(-0.49%)
Jul 23, 2013 39.00 39.02 38.66 38.83 1,559,338 +0.22(+0.56%)
Jul 22, 2013 38.66 38.68 38.56 38.61 1,408,099 -0.07(-0.18%)
Jul 19, 2013 39.12 39.12 38.64 38.68 1,081,792 -0.30(-0.76%)
Jul 18, 2013 39.02 39.29 38.90 38.98 718,013 -0.03(-0.07%)
Jul 17, 2013 39.05 39.18 38.82 39.01 420,557 +0.03(+0.09%)
Jul 16, 2013 39.24 39.40 38.87 38.97 865,464 -0.31(-0.78%)
Jul 15, 2013 39.22 39.48 39.05 39.28 678,417 -0.01(-0.02%)
Jul 12, 2013 39.52 39.61 39.04 39.28 1,082,983 -0.25(-0.64%)
Jul 11, 2013 39.51 39.61 39.24 39.54 1,259,314 +0.43(+1.09%)
Jul 10, 2013 38.68 39.16 38.68 39.11 1,399,639 +0.37(+0.97%)
Jul 09, 2013 39.07 38.91 38.60 38.74 1,145,670 -0.17(-0.45%)
Jul 08, 2013 38.36 38.98 38.32 38.91 1,774,948 +0.87(+2.29%)
Jul 05, 2013 37.85 38.06 37.60 38.04 1,326,414 +0.51(+1.35%)
Jul 03, 2013 37.24 37.76 37.15 37.53 1,629,890 +0.22(+0.58%)
Jul 02, 2013 37.88 37.97 37.25 37.31 2,148,972 -0.53(-1.41%)
Jul 01, 2013 37.61 38.06 37.56 37.85 1,581,563 +0.50(+1.33%)
Jun 28, 2013 37.21 37.72 37.21 37.35 4,597,656 -0.15(-0.40%)
Jun 27, 2013 37.58 37.62 37.39 37.50 2,454,844 +0.05(+0.14%)
Jun 26, 2013 37.85 37.85 37.29 37.45 2,426,247 -0.05(-0.14%)
Jun 25, 2013 37.41 37.55 36.99 37.50 1,764,582 +0.42(+1.13%)
Jun 24, 2013 36.94 37.38 36.77 37.08 2,235,983 -0.10(-0.26%)
Jun 21, 2013 37.38 37.40 36.76 37.17 2,179,874 +0.02(+0.05%)
Jun 20, 2013 37.86 38.06 37.10 37.16 1,717,933 -1.00(-2.63%)
Jun 19, 2013 38.69 38.81 38.15 38.16 1,055,127 -0.49(-1.26%)
Jun 18, 2013 38.46 38.65 38.32 38.65 1,376,270 +0.27(+0.70%)
Jun 17, 2013 38.34 38.77 38.09 38.38 1,987,538 +0.33(+0.87%)
Jun 14, 2013 38.61 38.77 37.89 38.05 1,819,886 -0.93(-2.39%)
Jun 13, 2013 38.23 39.03 38.01 38.98 1,102,719 +0.75(+1.96%)
Jun 12, 2013 38.86 38.94 38.19 38.23 1,661,951 -0.44(-1.15%)
Jun 11, 2013 38.40 39.00 38.24 38.67 1,851,087 -0.11(-0.29%)
Jun 10, 2013 38.67 38.84 38.45 38.79 1,525,999 +0.16(+0.40%)
Jun 07, 2013 38.48 38.79 38.38 38.63 1,651,157 +0.35(+0.91%)
Jun 06, 2013 37.57 38.29 37.33 38.28 1,888,957 +0.66(+1.75%)
Jun 05, 2013 38.37 38.56 37.60 37.62 2,064,814 -0.82(-2.14%)
Jun 04, 2013 38.95 39.02 38.17 38.45 2,389,551 -0.51(-1.31%)
Jun 03, 2013 38.94 39.24 38.53 38.96 2,047,866 +0.01(+0.02%)
May 31, 2013 39.54 39.62 38.93 38.95 3,710,207 -0.76(-1.92%)
May 30, 2013 39.15 39.79 39.12 39.72 1,279,066 +0.62(+1.58%)
May 29, 2013 39.44 39.50 38.99 39.10 1,804,187 -0.63(-1.59%)
May 28, 2013 39.43 39.86 39.36 39.73 1,766,851 +0.56(+1.42%)
May 24, 2013 39.03 39.26 38.66 39.18 1,257,165 -0.07(-0.18%)
May 23, 2013 38.96 39.35 38.91 39.25 1,855,211 +0.05(+0.13%)
May 22, 2013 39.33 39.69 39.02 39.19 2,425,988 -0.10(-0.24%)
May 21, 2013 39.29 39.75 39.21 39.29 1,552,597 +0.03(+0.07%)
May 20, 2013 39.08 39.30 38.97 39.26 2,063,784 +0.16(+0.40%)
May 17, 2013 38.64 39.13 38.61 39.11 1,703,041 +0.49(+1.28%)
May 16, 2013 38.43 38.84 38.42 38.61 1,828,444 +0.16(+0.43%)
May 15, 2013 38.09 38.48 38.09 38.45 1,712,043 +0.52(+1.37%)
May 13, 2013 37.87 37.99 37.80 37.93 1,754,918 -0.06(-0.16%)
May 10, 2013 38.01 38.17 37.82 37.99 1,322,235 +0.00(+0.00%)
May 09, 2013 37.68 38.17 37.62 37.99 2,194,509 +0.19(+0.50%)
May 08, 2013 36.98 37.90 36.89 37.80 3,035,122 +0.82(+2.21%)
May 07, 2013 36.91 37.07 36.72 36.98 1,324,635 +0.08(+0.21%)
May 06, 2013 37.14 37.14 36.80 36.90 1,165,372 -0.16(-0.42%)
May 03, 2013 36.87 37.09 36.72 37.06 1,783,573 +0.34(+0.92%)
May 02, 2013 36.51 36.83 36.50 36.72 2,123,482 +0.20(+0.55%)
May 01, 2013 36.38 36.82 36.30 36.52 2,784,527 +0.04(+0.12%)
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%)
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.