Indicators

Factset Research Systems Inc (NY: FDS )

403.22 -2.98 (-0.73%)

Streaming Delayed Price Updated: 1:09 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	81.06	81.58	79.86	80.44	317,087	-0.09(-0.11%)
Feb 25, 2011	78.23	80.53	78.00	80.53	373,418	+2.80(+3.60%)
Feb 24, 2011	77.63	79.46	76.81	77.73	513,910	+0.05(+0.06%)
Feb 23, 2011	80.23	80.38	77.61	77.69	560,628	-2.70(-3.35%)
Feb 22, 2011	81.45	81.97	80.22	80.38	416,932	-1.99(-2.41%)
Feb 18, 2011	82.35	82.70	81.90	82.37	164,631	+0.30(+0.36%)
Feb 17, 2011	81.25	82.45	81.12	82.07	242,014	+0.82(+1.01%)
Feb 16, 2011	80.90	81.39	80.48	81.25	157,310	+0.78(+0.97%)
Feb 15, 2011	80.09	80.89	80.09	80.47	176,209	+0.04(+0.05%)
Feb 14, 2011	79.94	80.55	79.85	80.43	229,493	+0.39(+0.49%)
Feb 11, 2011	78.82	80.17	78.55	80.04	253,214	+0.92(+1.16%)
Feb 10, 2011	78.72	79.52	78.57	79.12	365,008	+0.06(+0.08%)
Feb 09, 2011	78.66	79.17	78.26	79.06	227,396	-0.02(-0.02%)
Feb 08, 2011	78.29	79.20	78.29	79.08	391,297	+0.56(+0.72%)
Feb 07, 2011	77.81	78.60	77.81	78.51	149,899	+0.70(+0.90%)
Feb 04, 2011	77.46	78.10	77.40	77.81	134,091	+0.42(+0.54%)
Feb 03, 2011	77.51	78.16	76.93	77.39	196,593	-0.24(-0.31%)
Feb 02, 2011	76.92	78.60	76.74	77.64	209,301	+0.37(+0.47%)

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.