Skip to main content

Fidelity National Information Services (NY: FIS )

76.57 -0.50 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 32.86 32.94 32.62 32.70 1,124,519 +0.00(+0.00%)
Dec 31, 2007 32.86 32.94 32.62 32.70 1,124,519 -0.33(-1.00%)
Dec 28, 2007 33.03 33.07 32.56 33.03 1,106,043 +0.39(+1.18%)
Dec 27, 2007 33.25 33.28 32.64 32.64 1,093,435 -0.68(-2.03%)
Dec 26, 2007 33.55 33.59 32.93 33.32 1,184,244 -0.32(-0.96%)
Dec 24, 2007 33.27 33.82 33.27 33.64 343,812 +0.41(+1.23%)
Dec 21, 2007 33.65 33.88 33.12 33.23 3,169,080 -0.23(-0.68%)
Dec 20, 2007 33.37 33.58 33.14 33.46 871,583 +0.33(+1.00%)
Dec 19, 2007 33.55 33.62 33.11 33.13 1,780,953 -0.35(-1.06%)
Dec 18, 2007 34.18 34.24 33.35 33.48 1,094,821 -0.31(-0.93%)
Dec 17, 2007 34.21 34.21 33.64 33.80 1,086,808 -0.41(-1.20%)
Dec 14, 2007 33.84 34.39 33.77 34.21 892,825 +0.13(+0.37%)
Dec 13, 2007 34.06 34.48 33.69 34.08 665,135 -0.22(-0.64%)
Dec 12, 2007 35.20 35.30 33.73 34.30 1,434,399 -0.05(-0.16%)
Dec 11, 2007 35.74 35.75 34.28 34.35 1,286,394 -1.26(-3.53%)
Dec 10, 2007 35.38 35.83 35.07 35.61 809,001 +0.31(+0.89%)
Dec 07, 2007 34.84 35.35 34.77 35.30 2,611,562 +0.53(+1.51%)
Dec 06, 2007 34.72 34.98 34.53 34.77 3,848,799 +0.03(+0.09%)
Dec 05, 2007 33.93 34.74 33.75 34.74 6,891,894 +1.18(+3.51%)
Dec 04, 2007 33.59 33.83 33.50 33.56 1,494,631 -0.30(-0.88%)
Dec 03, 2007 34.12 34.13 33.72 33.86 898,307 -0.12(-0.35%)
Nov 30, 2007 34.59 34.76 33.65 33.98 1,913,259 -0.39(-1.14%)
Nov 29, 2007 34.21 34.49 34.08 34.37 795,745 +0.00(+0.00%)
Nov 28, 2007 33.85 34.38 33.84 34.37 1,216,622 +0.60(+1.77%)
Nov 27, 2007 33.54 34.01 33.31 33.77 1,975,141 +0.35(+1.03%)
Nov 26, 2007 33.66 34.29 33.40 33.43 1,887,706 -0.29(-0.86%)
Nov 23, 2007 33.55 33.75 33.21 33.72 376,278 +0.32(+0.97%)
Nov 21, 2007 33.33 33.76 32.88 33.40 1,409,136 -0.02(-0.05%)
Nov 20, 2007 33.62 33.95 32.82 33.41 1,478,950 -0.23(-0.68%)
Nov 19, 2007 33.80 34.68 33.37 33.64 2,270,141 -0.14(-0.42%)
Nov 16, 2007 34.15 34.35 33.50 33.78 2,838,204 -0.21(-0.62%)
Nov 15, 2007 33.88 34.42 33.79 33.99 1,543,645 -0.09(-0.28%)
Nov 14, 2007 34.39 34.50 33.95 34.09 1,250,007 -0.29(-0.85%)
Nov 13, 2007 33.94 34.39 33.58 34.38 2,452,188 +0.65(+1.93%)
Nov 12, 2007 34.43 34.43 33.53 33.73 2,099,457 +0.88(+2.68%)
Nov 09, 2007 32.23 33.23 32.18 32.85 2,434,760 +0.22(+0.67%)
Nov 08, 2007 33.23 33.42 31.79 32.63 2,375,896 -0.57(-1.73%)
Nov 07, 2007 33.99 34.24 33.18 33.20 1,862,608 -1.22(-3.54%)
Nov 06, 2007 34.26 34.54 33.78 34.42 1,151,173 +0.11(+0.32%)
Nov 05, 2007 33.75 34.57 33.75 34.31 1,951,154 -0.03(-0.09%)
Nov 02, 2007 35.50 35.50 33.98 34.34 3,342,468 -1.01(-2.87%)
Nov 01, 2007 36.06 36.19 35.28 35.35 1,207,776 -0.87(-2.41%)
Oct 31, 2007 35.79 36.29 34.98 36.23 1,623,247 +0.57(+1.59%)
Oct 30, 2007 35.69 36.04 35.61 35.66 1,034,909 -0.12(-0.33%)
Oct 29, 2007 35.88 35.97 35.68 35.78 1,374,537 -0.03(-0.09%)
Oct 26, 2007 36.73 36.73 35.27 35.81 2,601,775 -0.53(-1.45%)
Oct 25, 2007 37.79 38.12 36.33 36.34 5,330,250 -0.34(-0.92%)
Oct 24, 2007 36.95 37.04 36.66 36.67 3,880,784 -0.35(-0.96%)
Oct 23, 2007 37.38 37.38 36.80 37.03 1,794,556 +0.02(+0.04%)
Oct 22, 2007 36.45 37.33 36.30 37.01 2,750,982 +0.26(+0.71%)
Oct 19, 2007 36.95 37.16 36.60 36.75 1,671,043 -0.31(-0.83%)
Oct 18, 2007 37.09 37.37 36.91 37.06 1,134,381 -0.04(-0.11%)
Oct 17, 2007 37.48 37.48 36.57 37.10 3,562,654 +0.05(+0.13%)
Oct 16, 2007 37.04 37.11 36.75 37.05 2,181,502 -0.05(-0.15%)
Oct 15, 2007 37.74 37.78 36.85 37.11 2,818,908 -0.52(-1.38%)
Oct 12, 2007 37.31 37.97 37.23 37.63 1,461,415 +0.57(+1.53%)
Oct 11, 2007 37.02 37.96 36.89 37.06 2,710,787 +0.07(+0.19%)
Oct 10, 2007 37.37 37.37 36.81 36.99 4,401,674 -0.41(-1.09%)
Oct 09, 2007 36.46 37.59 36.32 37.40 2,075,925 +1.11(+3.05%)
Oct 08, 2007 36.20 36.33 36.11 36.29 1,246,318 -0.02(-0.06%)
Oct 05, 2007 35.36 36.60 35.31 36.31 4,351,175 +1.20(+3.43%)
Oct 04, 2007 34.91 35.11 34.77 35.11 2,573,791 +0.33(+0.95%)
Oct 03, 2007 34.59 35.02 34.36 34.78 4,758,855 -0.14(-0.41%)
Oct 02, 2007 34.82 34.99 34.68 34.92 1,621,816 +0.10(+0.29%)
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.