Skip to main content

Fidelity National Information Services (NY: FIS )

77.05 +0.93 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.52 12.86 12.33 12.79 1,947,867 +0.32(+2.58%)
Dec 30, 2008 12.41 12.55 12.26 12.47 1,382,562 +0.11(+0.89%)
Dec 29, 2008 12.62 12.67 12.18 12.36 1,202,643 -0.29(-2.30%)
Dec 26, 2008 12.64 12.77 12.48 12.65 465,367 +0.03(+0.25%)
Dec 24, 2008 12.63 12.67 12.39 12.62 357,986 -0.01(-0.06%)
Dec 23, 2008 13.17 13.17 12.48 12.63 1,152,908 -0.21(-1.65%)
Dec 22, 2008 13.36 13.36 12.56 12.84 2,303,699 -0.49(-3.66%)
Dec 19, 2008 13.12 13.55 13.06 13.33 2,683,987 +0.31(+2.36%)
Dec 18, 2008 13.16 13.32 12.86 13.02 2,262,943 -0.13(-0.96%)
Dec 17, 2008 12.41 13.29 12.40 13.14 3,488,079 +0.48(+3.79%)
Dec 16, 2008 12.49 12.74 12.38 12.66 3,708,550 +0.48(+3.94%)
Dec 15, 2008 12.87 13.03 11.97 12.19 2,294,632 -0.77(-5.95%)
Dec 12, 2008 12.18 12.96 12.18 12.96 1,405,197 +0.39(+3.13%)
Dec 11, 2008 12.78 13.15 12.49 12.56 1,532,961 -0.47(-3.62%)
Dec 10, 2008 13.20 13.24 12.80 13.03 2,976,857 -0.04(-0.30%)
Dec 09, 2008 13.48 13.48 12.89 13.07 2,172,581 -0.29(-2.18%)
Dec 08, 2008 13.47 13.52 13.16 13.36 2,656,961 -0.04(-0.29%)
Dec 05, 2008 12.60 13.46 12.22 13.40 2,948,638 +0.73(+5.77%)
Dec 04, 2008 13.11 13.31 12.44 12.67 3,552,081 -0.65(-4.90%)
Dec 03, 2008 12.82 13.44 12.66 13.33 2,138,391 +0.29(+2.23%)
Dec 02, 2008 12.81 13.52 12.55 13.03 3,511,623 +0.49(+3.89%)
Dec 01, 2008 13.07 13.09 12.55 12.55 2,262,421 -0.96(-7.10%)
Nov 28, 2008 13.19 13.55 13.19 13.51 1,058,024 +0.24(+1.84%)
Nov 26, 2008 12.18 13.29 11.99 13.26 1,673,105 +0.93(+7.52%)
Nov 25, 2008 12.37 12.40 11.92 12.33 2,858,408 +0.27(+2.22%)
Nov 24, 2008 11.07 12.31 10.86 12.07 3,584,705 +1.22(+11.23%)
Nov 21, 2008 10.64 10.96 8.766 10.85 10,092,842 +0.31(+2.98%)
Nov 20, 2008 11.17 11.64 10.43 10.53 3,058,653 -0.82(-7.20%)
Nov 19, 2008 12.12 12.50 11.32 11.35 2,027,261 -0.72(-5.99%)
Nov 18, 2008 12.02 12.36 11.55 12.08 2,603,641 -0.08(-0.65%)
Nov 17, 2008 12.29 12.58 12.08 12.15 1,777,542 -0.31(-2.46%)
Nov 14, 2008 12.93 13.21 12.42 12.46 1,885,361 -0.76(-5.77%)
Nov 13, 2008 12.08 13.22 11.60 13.22 2,797,792 +1.35(+11.39%)
Nov 12, 2008 11.74 11.93 11.59 11.87 2,269,149 -0.12(-0.98%)
Nov 11, 2008 12.51 12.59 11.85 11.99 1,192,446 -0.64(-5.10%)
Nov 10, 2008 12.97 13.12 12.45 12.63 1,427,760 -0.07(-0.56%)
Nov 07, 2008 12.38 13.01 12.35 12.70 1,449,238 +0.47(+3.86%)
Nov 06, 2008 12.58 12.78 12.09 12.23 2,527,605 -0.49(-3.83%)
Nov 05, 2008 12.97 13.54 12.66 12.72 2,023,601 -0.46(-3.46%)
Nov 04, 2008 12.50 13.23 12.50 13.18 2,180,996 +1.02(+8.41%)
Nov 03, 2008 11.90 12.26 11.61 12.15 1,746,307 +0.29(+2.45%)
Oct 31, 2008 11.54 12.00 11.37 11.86 2,534,685 +0.21(+1.82%)
Oct 30, 2008 11.68 12.14 11.23 11.65 3,406,742 +0.37(+3.28%)
Oct 29, 2008 12.43 12.52 11.20 11.28 4,677,950 -1.20(-9.58%)
Oct 28, 2008 10.72 12.50 10.42 12.48 5,697,453 +2.67(+27.27%)
Oct 27, 2008 10.27 10.35 9.709 9.803 2,110,195 -0.71(-6.73%)
Oct 24, 2008 10.10 10.70 9.874 10.51 2,168,999 -0.24(-2.27%)
Oct 23, 2008 11.06 11.08 10.18 10.75 2,846,719 -0.24(-2.22%)
Oct 22, 2008 11.49 11.97 10.90 11.00 2,453,143 -0.96(-8.02%)
Oct 21, 2008 12.57 12.64 11.92 11.96 1,409,693 -0.77(-6.05%)
Oct 20, 2008 12.37 12.77 12.11 12.73 2,159,187 +0.50(+4.05%)
Oct 17, 2008 11.63 12.59 11.57 12.23 2,488,848 +0.27(+2.23%)
Oct 16, 2008 11.91 12.18 11.00 11.97 3,633,646 +0.02(+0.13%)
Oct 15, 2008 13.16 13.33 11.93 11.95 2,796,737 -1.41(-10.54%)
Oct 14, 2008 13.91 13.91 13.00 13.36 2,694,878 +0.20(+1.49%)
Oct 13, 2008 12.03 13.70 11.98 13.16 3,527,900 +1.26(+10.57%)
Oct 10, 2008 11.08 12.57 10.62 11.90 5,590,408 +0.36(+3.13%)
Oct 09, 2008 12.34 12.52 11.54 11.54 3,049,838 -0.49(-4.05%)
Oct 08, 2008 11.82 12.63 11.68 12.03 4,076,897 +0.02(+0.20%)
Oct 07, 2008 12.89 13.03 12.00 12.00 3,593,513 -0.69(-5.45%)
Oct 06, 2008 13.11 13.20 12.06 12.70 5,050,636 -0.70(-5.22%)
Oct 03, 2008 13.98 14.18 13.36 13.40 3,756,230 -0.36(-2.63%)
Oct 02, 2008 14.24 14.32 13.72 13.76 2,512,987 -0.53(-3.74%)
Oct 01, 2008 14.39 14.50 14.17 14.29 2,522,250 -0.22(-1.52%)
Sep 30, 2008 14.64 14.64 14.10 14.51 2,628,978 +0.29(+2.04%)
Sep 29, 2008 15.28 15.49 13.53 14.22 3,146,882 -1.30(-8.36%)
Sep 26, 2008 15.35 15.65 15.14 15.52 0 -0.13(-0.85%)
Sep 25, 2008 15.57 15.75 15.39 15.65 1,669,744 +0.34(+2.21%)
Sep 24, 2008 15.25 15.40 15.05 15.31 1,771,195 +0.06(+0.41%)
Sep 23, 2008 15.07 15.50 14.91 15.25 2,137,979 +0.28(+1.89%)
Sep 22, 2008 15.84 15.88 14.91 14.97 2,368,728 -1.04(-6.48%)
Sep 19, 2008 15.12 18.40 15.12 16.01 0 +0.41(+2.62%)
Sep 18, 2008 15.76 15.88 14.94 15.60 3,450,167 +0.06(+0.40%)
Sep 17, 2008 16.38 16.53 15.53 15.53 3,113,249 -1.07(-6.44%)
Sep 16, 2008 16.14 16.65 15.86 16.60 2,568,319 +0.19(+1.15%)
Sep 15, 2008 16.64 16.89 16.27 16.41 1,811,164 -0.75(-4.35%)
Sep 12, 2008 16.71 17.19 16.71 17.16 2,215,729 +0.19(+1.11%)
Sep 11, 2008 16.68 17.02 16.63 16.97 2,077,450 +0.01(+0.05%)
Sep 10, 2008 16.71 17.16 16.57 16.97 3,017,452 +0.35(+2.08%)
Sep 09, 2008 16.82 17.00 16.61 16.62 2,434,678 -0.22(-1.31%)
Sep 08, 2008 16.62 17.55 16.58 16.84 3,486,433 +0.44(+2.68%)
Sep 05, 2008 16.53 16.78 16.04 16.40 0 -0.17(-1.04%)
Sep 04, 2008 17.09 17.10 16.56 16.57 1,829,308 -0.49(-2.86%)
Sep 03, 2008 17.34 17.44 17.00 17.06 1,651,717 -0.28(-1.63%)
Sep 02, 2008 17.39 17.78 17.26 17.34 1,144,795 +0.17(+0.96%)
Aug 29, 2008 17.53 17.53 17.08 17.18 1,674,597 -0.49(-2.76%)
Aug 28, 2008 17.37 17.81 17.19 17.66 1,771,853 +0.39(+2.23%)
Aug 27, 2008 17.11 17.33 16.98 17.28 752,849 +0.15(+0.87%)
Aug 26, 2008 17.24 17.24 16.88 17.13 1,265,128 -0.14(-0.82%)
Aug 25, 2008 17.42 17.55 17.17 17.27 1,170,895 -0.28(-1.61%)
Aug 22, 2008 17.64 17.81 17.30 17.55 1,350,980 +0.13(+0.77%)
Aug 21, 2008 17.23 17.50 17.02 17.42 1,194,530 -0.05(-0.31%)
Aug 20, 2008 17.69 17.70 17.32 17.48 1,367,344 -0.14(-0.80%)
Aug 19, 2008 17.68 17.81 17.43 17.62 1,418,495 -0.24(-1.32%)
Aug 18, 2008 18.13 18.15 17.76 17.85 1,220,472 -0.30(-1.65%)
Aug 15, 2008 18.08 18.40 18.03 18.15 0 +0.12(+0.65%)
Aug 14, 2008 17.84 18.13 17.48 18.03 1,544,171 +0.12(+0.66%)
Aug 13, 2008 18.00 18.09 17.55 17.92 1,882,169 -0.12(-0.65%)
Aug 12, 2008 18.18 18.48 17.89 18.03 3,596,026 -0.29(-1.59%)
Aug 11, 2008 18.18 18.59 17.92 18.33 2,596,779 +0.08(+0.43%)
Aug 08, 2008 17.49 18.45 17.49 18.25 3,607,825 +0.64(+3.62%)
Aug 07, 2008 17.07 18.17 16.98 17.61 5,259,757 -0.08(-0.44%)
Aug 06, 2008 16.28 17.89 15.70 17.69 9,083,832 +2.78(+18.61%)
Aug 05, 2008 14.87 15.05 14.65 14.91 4,084,725 +0.00(+0.00%)
Aug 04, 2008 14.90 15.07 14.77 14.91 2,682,370 -0.13(-0.84%)
Aug 01, 2008 14.85 15.13 14.71 15.04 2,409,526 +0.14(+0.95%)
Jul 31, 2008 15.35 15.49 14.79 14.90 4,250,382 -0.59(-3.81%)
Jul 30, 2008 15.82 15.92 15.23 15.49 2,660,162 -0.32(-2.04%)
Jul 29, 2008 15.81 15.81 15.22 15.81 2,660,463 +0.53(+3.50%)
Jul 28, 2008 15.37 15.53 15.24 15.28 1,791,274 -0.10(-0.66%)
Jul 25, 2008 15.93 15.94 15.26 15.38 2,552,600 -0.44(-2.78%)
Jul 24, 2008 16.25 16.25 15.76 15.82 1,522,407 -0.31(-1.90%)
Jul 23, 2008 16.45 16.67 15.97 16.12 2,203,275 +0.09(+0.54%)
Jul 22, 2008 16.11 16.11 15.44 16.04 2,588,369 +0.44(+2.82%)
Jul 21, 2008 15.97 16.14 14.49 15.60 4,189,677 -0.79(-4.80%)
Jul 18, 2008 16.18 16.38 15.49 16.38 2,623,375 +0.22(+1.36%)
Jul 17, 2008 15.64 16.45 15.61 16.16 3,764,363 +0.44(+2.80%)
Jul 16, 2008 15.53 15.77 15.11 15.72 4,453,035 +0.18(+1.16%)
Jul 15, 2008 15.86 16.27 14.78 15.54 4,777,599 -0.47(-2.95%)
Jul 14, 2008 16.52 16.52 15.96 16.01 3,487,721 -0.34(-2.07%)
Jul 11, 2008 16.43 16.64 16.15 16.35 2,425,090 -0.16(-0.95%)
Jul 10, 2008 17.14 17.18 16.27 16.51 4,098,672 -0.60(-3.49%)
Jul 09, 2008 16.56 17.41 16.56 17.11 5,184,493 +0.56(+3.37%)
Jul 08, 2008 15.55 16.60 15.51 16.55 4,729,260 +1.03(+6.64%)
Jul 07, 2008 15.91 16.15 15.44 15.52 5,077,012 -0.31(-1.99%)
Jul 04, 2008 16.01 16.38 15.69 15.83 3,359,034 +0.00(+0.00%)
Jul 03, 2008 16.01 16.38 15.69 15.83 3,359,034 -13.45(-45.93%)
Jul 02, 2008 29.09 29.48 29.05 29.28 2,948,271 +0.11(+0.38%)
Jul 01, 2008 28.70 29.20 28.61 29.17 1,920,789 +0.16(+0.54%)
Jun 30, 2008 29.21 29.56 28.71 29.02 1,710,702 -0.05(-0.16%)
Jun 27, 2008 29.33 29.50 28.80 29.06 2,305,663 -0.13(-0.46%)
Jun 26, 2008 29.69 29.83 29.06 29.20 1,310,284 -0.90(-2.98%)
Jun 25, 2008 29.62 30.40 29.62 30.09 1,849,729 +0.50(+1.67%)
Jun 24, 2008 29.58 29.91 29.39 29.60 1,210,167 -0.22(-0.74%)
Jun 23, 2008 30.31 30.36 29.73 29.82 1,068,502 -0.45(-1.48%)
Jun 20, 2008 31.60 31.60 30.16 30.27 1,813,259 -0.67(-2.16%)
Jun 19, 2008 30.52 30.99 30.37 30.94 1,448,841 +0.43(+1.42%)
Jun 18, 2008 30.97 31.01 30.38 30.50 969,696 -0.44(-1.42%)
Jun 17, 2008 31.50 31.50 30.90 30.94 993,579 -0.35(-1.13%)
Jun 16, 2008 31.17 31.47 30.93 31.30 873,658 -0.14(-0.45%)
Jun 13, 2008 30.94 31.49 30.93 31.44 1,674,411 +0.68(+2.20%)
Jun 12, 2008 30.30 31.05 30.30 30.76 1,955,853 +0.57(+1.90%)
Jun 11, 2008 30.52 31.11 30.19 30.19 2,807,870 -0.53(-1.71%)
Jun 10, 2008 30.81 31.22 29.98 30.72 2,435,925 +0.34(+1.11%)
Jun 09, 2008 31.12 31.45 30.09 30.38 4,005,347 -1.16(-3.67%)
Jun 06, 2008 32.65 32.92 31.38 31.53 4,127,587 -1.61(-4.86%)
Jun 05, 2008 32.52 33.14 32.30 33.14 2,672,231 +0.79(+2.45%)
Jun 04, 2008 31.64 32.44 31.58 32.35 3,631,370 +0.71(+2.24%)
Jun 03, 2008 31.70 31.88 31.42 31.64 2,006,523 -0.07(-0.22%)
Jun 02, 2008 31.76 32.00 31.53 31.71 2,842,467 +0.05(+0.15%)
May 30, 2008 32.06 32.24 31.63 31.67 4,008,029 -0.17(-0.54%)
May 29, 2008 31.68 32.98 31.68 31.84 6,298,568 +0.25(+0.80%)
May 28, 2008 30.94 31.86 30.83 31.59 3,465,170 +0.97(+3.16%)
May 27, 2008 30.09 30.68 30.09 30.62 963,594 +0.65(+2.18%)
May 26, 2008 30.40 30.63 29.91 29.97 0 +0.00(+0.00%)
May 23, 2008 30.40 30.63 29.91 29.97 1,083,309 -0.60(-1.95%)
May 22, 2008 30.57 30.78 30.35 30.57 1,370,330 +0.01(+0.03%)
May 21, 2008 30.58 30.89 30.47 30.56 1,918,172 +0.06(+0.18%)
May 20, 2008 30.87 30.87 30.30 30.50 1,130,505 -0.46(-1.47%)
May 19, 2008 30.91 31.45 30.74 30.96 1,264,145 +0.13(+0.41%)
May 16, 2008 31.16 31.29 30.42 30.83 1,932,605 -0.39(-1.23%)
May 15, 2008 30.74 31.29 30.50 31.22 1,709,791 +0.47(+1.53%)
May 14, 2008 30.24 30.98 30.15 30.75 3,229,583 +0.74(+2.46%)
May 13, 2008 29.28 30.09 29.28 30.01 2,498,662 +0.50(+1.71%)
May 12, 2008 29.07 29.59 29.07 29.50 1,253,186 +0.42(+1.43%)
May 09, 2008 28.93 29.31 28.89 29.09 692,327 -0.27(-0.91%)
May 08, 2008 29.31 29.57 29.22 29.36 1,365,272 +0.03(+0.11%)
May 07, 2008 29.89 30.08 29.24 29.32 1,473,326 -0.52(-1.74%)
May 06, 2008 29.03 29.95 29.00 29.84 2,397,144 +0.58(+1.99%)
May 05, 2008 29.16 29.61 29.11 29.26 1,325,489 -0.21(-0.72%)
May 02, 2008 29.50 29.67 29.28 29.47 1,590,155 +0.35(+1.22%)
May 01, 2008 28.38 29.19 28.31 29.12 4,650,635 +0.77(+2.72%)
Apr 30, 2008 28.49 28.65 28.14 28.35 3,640,968 -0.21(-0.74%)
Apr 29, 2008 29.12 29.12 28.32 28.56 3,897,310 -0.53(-1.84%)
Apr 28, 2008 28.76 29.47 28.56 29.10 3,533,551 +0.50(+1.73%)
Apr 25, 2008 29.03 29.33 27.99 28.60 8,598,184 -1.61(-5.33%)
Apr 24, 2008 29.95 30.27 29.75 30.21 2,268,714 +0.46(+1.53%)
Apr 23, 2008 29.61 29.79 29.34 29.76 2,136,296 +0.46(+1.56%)
Apr 22, 2008 29.68 29.91 29.06 29.30 1,417,196 -0.56(-1.87%)
Apr 21, 2008 29.93 29.93 29.49 29.86 1,874,119 -0.07(-0.24%)
Apr 18, 2008 28.56 30.19 28.55 29.93 3,562,602 +1.69(+5.99%)
Apr 17, 2008 28.22 28.47 28.14 28.24 1,654,994 -0.01(-0.03%)
Apr 16, 2008 27.61 28.53 27.44 28.25 2,163,890 +0.81(+2.95%)
Apr 15, 2008 27.56 27.76 27.11 27.44 2,682,963 -0.01(-0.03%)
Apr 14, 2008 27.63 27.63 26.82 27.44 3,808,861 -0.25(-0.91%)
Apr 11, 2008 28.10 28.28 27.69 27.70 1,769,789 -0.70(-2.46%)
Apr 10, 2008 28.66 28.81 28.18 28.40 2,197,700 -0.32(-1.12%)
Apr 09, 2008 29.16 29.40 28.55 28.72 1,759,154 -0.47(-1.62%)
Apr 08, 2008 29.72 29.77 29.14 29.19 2,453,343 -0.45(-1.51%)
Apr 07, 2008 30.09 30.09 29.59 29.64 1,299,510 -0.35(-1.18%)
Apr 04, 2008 29.80 30.09 29.62 29.99 1,953,075 +0.33(+1.11%)
Apr 03, 2008 29.70 30.01 29.43 29.66 1,959,040 -0.09(-0.29%)
Apr 02, 2008 29.98 30.54 29.65 29.75 2,723,519 -0.13(-0.42%)
Apr 01, 2008 30.23 30.23 29.52 29.87 3,140,997 -0.11(-0.37%)
Mar 31, 2008 29.46 30.01 29.46 29.98 2,492,128 +0.23(+0.77%)
Mar 28, 2008 30.42 30.42 29.66 29.76 1,018,241 -0.46(-1.53%)
Mar 27, 2008 30.85 31.02 30.04 30.22 2,684,428 -0.44(-1.44%)
Mar 26, 2008 31.31 31.31 30.46 30.66 2,450,151 -0.90(-2.84%)
Mar 25, 2008 31.77 32.02 31.44 31.56 7,846,285 -0.05(-0.15%)
Mar 24, 2008 30.65 31.74 30.54 31.60 1,970,126 +1.14(+3.74%)
Mar 21, 2008 29.87 30.46 29.58 30.46 2,401,179 +0.00(+0.00%)
Mar 20, 2008 29.87 30.46 29.58 30.46 2,401,179 +0.63(+2.11%)
Mar 19, 2008 29.28 30.53 28.67 29.83 5,089,671 +0.55(+1.88%)
Mar 18, 2008 29.06 29.30 28.68 29.28 3,493,202 +0.74(+2.59%)
Mar 17, 2008 29.10 29.42 28.09 28.55 3,054,748 -1.07(-3.61%)
Mar 14, 2008 30.63 30.66 29.32 29.61 2,503,194 -0.96(-3.14%)
Mar 13, 2008 30.31 30.77 29.90 30.57 2,221,745 -0.15(-0.49%)
Mar 12, 2008 31.09 31.23 30.64 30.72 1,308,901 -0.26(-0.84%)
Mar 11, 2008 30.80 30.98 30.31 30.98 1,946,122 +0.88(+2.93%)
Mar 10, 2008 30.68 30.92 29.99 30.10 1,812,156 -0.56(-1.82%)
Mar 07, 2008 31.33 31.37 30.32 30.66 2,355,306 -0.86(-2.72%)
Mar 06, 2008 32.32 32.36 31.50 31.52 1,464,374 -0.80(-2.48%)
Mar 05, 2008 32.21 32.88 32.15 32.32 2,030,744 +0.24(+0.76%)
Mar 04, 2008 31.93 32.23 31.69 32.08 1,093,422 -0.17(-0.51%)
Mar 03, 2008 32.52 32.63 31.94 32.24 1,180,040 -0.38(-1.16%)
Feb 29, 2008 33.01 33.17 32.45 32.62 1,747,266 -0.60(-1.80%)
Feb 28, 2008 33.02 33.28 32.72 33.22 1,433,621 -0.28(-0.82%)
Feb 27, 2008 33.08 33.69 33.08 33.49 1,245,922 +0.12(+0.35%)
Feb 26, 2008 33.18 33.70 32.85 33.37 1,337,585 +0.12(+0.35%)
Feb 25, 2008 32.77 33.30 32.49 33.25 1,036,641 +0.61(+1.88%)
Feb 22, 2008 32.86 32.86 32.04 32.64 1,065,374 -0.03(-0.10%)
Feb 21, 2008 32.81 33.07 32.48 32.67 1,254,332 +0.12(+0.36%)
Feb 20, 2008 31.80 32.63 31.52 32.55 1,588,114 +0.60(+1.87%)
Feb 19, 2008 32.90 33.11 31.80 31.96 2,396,004 -1.09(-3.31%)
Feb 18, 2008 31.86 33.06 31.72 33.05 0 +0.00(+0.00%)
Feb 15, 2008 31.86 33.06 31.72 33.05 1,959,518 +1.13(+3.55%)
Feb 14, 2008 31.95 32.28 31.25 31.92 6,313,678 -1.65(-4.92%)
Feb 13, 2008 33.81 33.90 33.38 33.57 2,035,337 +0.09(+0.28%)
Feb 12, 2008 33.09 33.66 32.87 33.47 1,599,429 +0.37(+1.12%)
Feb 11, 2008 32.67 33.34 32.61 33.10 1,424,781 +0.41(+1.25%)
Feb 08, 2008 32.92 33.29 32.48 32.70 1,936,739 -0.28(-0.86%)
Feb 07, 2008 32.97 33.17 32.55 32.98 1,932,187 -0.03(-0.10%)
Feb 06, 2008 33.44 34.24 32.99 33.01 2,361,012 -0.27(-0.80%)
Feb 05, 2008 33.66 33.89 32.87 33.28 1,684,816 -0.92(-2.69%)
Feb 04, 2008 34.22 34.24 33.79 34.20 2,423,611 +0.02(+0.05%)
Feb 01, 2008 33.28 34.46 33.08 34.18 2,946,870 +0.83(+2.50%)
Jan 31, 2008 32.12 33.58 32.12 33.35 2,168,820 +0.64(+1.97%)
Jan 30, 2008 33.16 33.22 32.57 32.70 2,719,576 -0.43(-1.30%)
Jan 29, 2008 32.61 33.51 32.44 33.14 3,065,998 +0.65(+2.01%)
Jan 28, 2008 31.18 32.54 31.18 32.48 2,590,785 +0.90(+2.86%)
Jan 25, 2008 31.76 32.36 31.29 31.58 2,759,914 -0.11(-0.35%)
Jan 24, 2008 30.94 31.76 30.59 31.69 2,859,994 +1.02(+3.33%)
Jan 23, 2008 29.36 30.72 28.61 30.67 5,337,397 +0.70(+2.33%)
Jan 22, 2008 29.12 30.35 29.12 29.97 1,906,016 -0.26(-0.86%)
Jan 21, 2008 29.98 30.64 29.69 30.23 0 +0.00(+0.00%)
Jan 18, 2008 29.98 30.64 29.69 30.23 3,628,765 +0.41(+1.37%)
Jan 17, 2008 29.48 29.94 29.42 29.82 3,995,016 +0.38(+1.28%)
Jan 16, 2008 29.16 29.86 28.95 29.44 3,236,010 +0.36(+1.24%)
Jan 15, 2008 29.79 29.92 29.03 29.08 2,920,440 -1.18(-3.90%)
Jan 14, 2008 29.50 30.39 28.79 30.26 4,069,711 +1.01(+3.44%)
Jan 11, 2008 29.39 29.86 29.02 29.25 2,902,479 -0.43(-1.46%)
Jan 10, 2008 30.08 30.53 29.55 29.69 2,531,814 -0.50(-1.67%)
Jan 09, 2008 29.76 30.31 29.65 30.19 1,819,565 +0.27(+0.89%)
Jan 08, 2008 30.44 30.95 29.85 29.92 2,967,866 -0.43(-1.42%)
Jan 07, 2008 31.49 31.54 30.20 30.35 4,045,169 -0.99(-3.16%)
Jan 04, 2008 31.75 31.98 31.16 31.34 2,772,988 -0.53(-1.65%)
Jan 03, 2008 31.74 32.00 31.57 31.87 1,641,024 +0.17(+0.55%)
Jan 02, 2008 32.55 33.05 31.66 31.70 2,501,175 -1.00(-3.05%)
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.