Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.