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

Fiserv Inc (NY: FI )

178.38 +0.98 (+0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 29, 2015 10.04 10.12 9.889 9.910 711,514 -0.09(-0.90%)
May 28, 2015 10.11 10.13 9.895 10.00 825,006 -0.13(-1.33%)
May 27, 2015 10.09 10.22 9.975 10.13 596,882 +0.03(+0.25%)
May 26, 2015 10.09 10.29 10.05 10.11 444,174 -0.11(-1.08%)
May 22, 2015 10.28 10.22 10.22 10.22 301,000 -0.13(-1.26%)
May 21, 2015 10.12 10.40 10.07 10.35 679,036 +0.29(+2.88%)
May 20, 2015 10.16 10.24 9.970 10.06 990,808 -0.12(-1.18%)
May 19, 2015 10.40 10.41 9.985 10.18 1,110,704 -0.31(-2.96%)
May 18, 2015 10.42 10.50 10.28 10.49 388,108 +0.04(+0.33%)
May 15, 2015 10.52 10.55 10.37 10.46 632,638 -0.14(-1.37%)
May 14, 2015 10.53 10.71 10.47 10.60 1,110,762 +0.13(+1.24%)
May 13, 2015 10.59 10.63 10.35 10.47 822,306 -0.04(-0.33%)
May 12, 2015 10.43 10.58 10.38 10.51 381,600 +0.09(+0.82%)
May 11, 2015 10.59 10.60 10.29 10.42 441,900 -0.19(-1.74%)
May 08, 2015 10.49 10.64 10.19 10.61 882,466 +0.24(+2.27%)
May 07, 2015 10.55 10.60 10.27 10.37 1,523,180 -0.23(-2.12%)
May 06, 2015 10.46 10.62 10.32 10.60 1,125,996 +0.28(+2.66%)
May 05, 2015 10.65 10.70 10.31 10.32 1,400,550 -0.21(-2.04%)
May 04, 2015 10.70 10.75 10.47 10.54 1,301,302 -0.07(-0.66%)
May 01, 2015 10.41 10.62 10.32 10.61 1,566,454 +0.21(+1.97%)
Apr 30, 2015 10.44 10.71 10.09 10.40 3,310,448 +0.12(+1.17%)
Apr 29, 2015 9.750 10.40 9.625 10.28 3,475,988 +0.88(+9.36%)
Apr 28, 2015 9.440 9.575 9.335 9.400 1,051,050 -0.05(-0.58%)
Apr 27, 2015 9.480 9.635 9.390 9.455 893,378 +0.05(+0.59%)
Apr 24, 2015 9.540 9.585 9.320 9.400 848,576 -0.18(-1.88%)
Apr 23, 2015 9.515 9.705 9.445 9.580 1,065,214 +0.12(+1.32%)
Apr 22, 2015 9.395 9.520 9.260 9.455 925,886 +0.05(+0.59%)
Apr 21, 2015 9.650 9.650 9.310 9.400 989,856 -0.24(-2.49%)
Apr 20, 2015 9.495 9.765 9.460 9.640 1,222,966 +0.11(+1.10%)
Apr 17, 2015 9.725 9.775 9.420 9.535 1,111,804 -0.19(-1.95%)
Apr 16, 2015 9.980 9.980 9.650 9.725 942,574 -0.27(-2.65%)
Apr 15, 2015 9.605 9.995 9.570 9.990 2,108,778 +0.45(+4.72%)
Apr 14, 2015 9.585 9.705 9.480 9.540 672,368 +0.00(+0.05%)
Apr 13, 2015 9.620 9.775 9.520 9.535 545,458 -0.12(-1.19%)
Apr 10, 2015 9.455 9.770 9.455 9.650 1,955,366 -0.08(-0.82%)
Apr 09, 2015 9.550 9.885 9.490 9.730 928,666 +0.20(+2.10%)
Apr 08, 2015 9.545 9.710 9.405 9.530 1,337,452 +0.01(+0.11%)
Apr 07, 2015 9.420 9.992 9.330 9.520 2,653,158 +0.07(+0.79%)
Apr 06, 2015 9.270 9.540 9.205 9.445 4,218,176 +0.25(+2.66%)
Apr 02, 2015 9.340 9.200 9.200 9.200 2,793,800 -0.33(-3.46%)
Apr 01, 2015 9.300 9.565 9.290 9.530 1,733,492 +0.18(+1.93%)
Mar 31, 2015 9.295 9.400 9.180 9.350 1,037,626 -0.05(-0.53%)
Mar 30, 2015 9.105 9.475 9.095 9.400 2,587,904 +0.54(+6.09%)
Mar 27, 2015 8.775 8.975 8.720 8.860 1,162,012 +0.08(+0.97%)
Mar 26, 2015 8.830 8.995 8.695 8.775 1,752,934 +0.05(+0.57%)
Mar 25, 2015 8.835 8.940 8.670 8.725 3,159,800 -0.06(-0.68%)
Mar 24, 2015 8.700 8.885 8.545 8.785 1,376,724 +0.07(+0.86%)
Mar 23, 2015 8.920 9.055 8.705 8.710 597,948 -0.21(-2.35%)
Mar 20, 2015 8.740 8.970 8.600 8.920 2,397,332 +0.30(+3.54%)
Mar 19, 2015 8.480 8.655 8.480 8.615 805,270 +0.03(+0.29%)
Mar 18, 2015 8.300 8.620 8.250 8.590 630,172 +0.22(+2.69%)
Mar 17, 2015 8.480 8.500 8.250 8.365 1,169,174 -0.12(-1.41%)
Mar 16, 2015 8.615 8.640 8.320 8.485 928,348 -0.18(-2.08%)
Mar 13, 2015 8.885 8.915 8.645 8.665 1,028,938 -0.20(-2.26%)
Mar 12, 2015 8.990 9.055 8.850 8.865 1,256,542 +0.03(+0.34%)
Mar 11, 2015 8.825 8.985 8.670 8.835 1,183,474 +0.05(+0.57%)
Mar 10, 2015 8.940 9.110 8.775 8.785 1,861,788 -0.27(-2.93%)
Mar 09, 2015 9.285 9.285 8.960 9.050 2,977,680 -0.15(-1.68%)
Mar 06, 2015 8.925 9.235 8.875 9.205 2,816,594 +0.19(+2.11%)
Mar 05, 2015 9.005 9.090 8.988 9.015 2,166,128 -0.00(-0.06%)
Mar 04, 2015 8.995 9.080 8.825 9.020 2,085,140 -0.03(-0.28%)
Mar 03, 2015 8.880 9.080 8.805 9.045 1,602,948 +0.20(+2.26%)
Mar 02, 2015 8.880 9.040 8.715 8.845 1,275,330 -0.04(-0.39%)
Feb 27, 2015 8.845 9.135 8.807 8.880 1,390,868 -0.05(-0.56%)
Feb 26, 2015 8.645 8.970 8.510 8.930 1,629,742 +0.25(+2.94%)
Feb 25, 2015 8.020 8.915 8.005 8.675 1,335,500 +0.44(+5.28%)
Feb 24, 2015 8.215 8.280 8.095 8.240 1,083,808 +0.09(+1.10%)
Feb 23, 2015 8.220 8.430 8.130 8.150 494,052 -0.17(-2.04%)
Feb 20, 2015 8.375 8.440 8.255 8.320 220,610 -0.05(-0.66%)
Feb 19, 2015 8.305 8.510 8.200 8.375 454,082 -0.12(-1.35%)
Feb 18, 2015 8.560 8.730 8.435 8.490 636,950 -0.19(-2.19%)
Feb 17, 2015 8.170 8.700 8.145 8.680 1,102,678 +0.50(+6.18%)
Feb 13, 2015 8.225 8.175 8.175 8.175 854,200 +0.06(+0.74%)
Feb 12, 2015 8.115 8.500 8.085 8.115 680,964 +0.12(+1.44%)
Feb 11, 2015 8.005 8.125 7.890 8.000 700,604 -0.10(-1.17%)
Feb 10, 2015 8.280 8.285 7.945 8.095 553,642 -0.19(-2.35%)
Feb 09, 2015 8.350 8.595 8.275 8.290 788,646 -0.01(-0.12%)
Feb 06, 2015 8.450 8.870 8.110 8.300 1,226,336 -0.14(-1.72%)
Feb 05, 2015 8.110 8.475 8.075 8.445 680,940 +0.41(+5.10%)
Feb 04, 2015 8.145 8.295 7.875 8.035 1,103,676 -0.28(-3.31%)
Feb 03, 2015 8.635 8.905 8.260 8.310 1,798,952 -0.17(-2.00%)
Feb 02, 2015 8.095 8.530 8.095 8.480 634,548 +0.29(+3.60%)
Jan 30, 2015 7.950 8.260 7.904 8.185 386,750 +0.16(+1.99%)
Jan 29, 2015 8.030 8.090 7.795 8.025 897,518 +0.00(+0.00%)
Jan 28, 2015 8.695 8.725 7.955 8.025 732,310 -0.66(-7.65%)
Jan 27, 2015 8.325 8.690 8.290 8.690 477,494 +0.29(+3.51%)
Jan 26, 2015 8.320 8.395 8.175 8.395 1,003,756 +0.09(+1.08%)
Jan 23, 2015 8.335 8.775 8.230 8.305 1,139,484 -0.07(-0.84%)
Jan 22, 2015 8.400 8.490 8.205 8.375 1,244,126 +0.07(+0.90%)
Jan 21, 2015 8.065 8.315 8.000 8.300 491,174 +0.30(+3.75%)
Jan 20, 2015 7.975 8.105 7.715 8.000 488,728 -0.02(-0.19%)
Jan 16, 2015 7.730 8.035 7.700 8.015 514,524 +0.26(+3.35%)
Jan 15, 2015 8.175 8.225 7.680 7.755 1,238,884 -0.32(-3.90%)
Jan 14, 2015 8.005 8.110 7.850 8.070 1,757,726 +0.00(+0.00%)
Jan 13, 2015 7.545 8.070 7.490 8.070 1,786,654 +0.55(+7.31%)
Jan 12, 2015 7.625 7.625 7.265 7.520 1,700,580 -0.21(-2.72%)
Jan 09, 2015 7.835 7.900 7.680 7.730 1,120,200 -0.09(-1.21%)
Jan 08, 2015 7.785 7.875 7.675 7.825 1,537,592 +0.07(+0.90%)
Jan 07, 2015 8.045 8.065 7.730 7.755 1,152,858 -0.28(-3.48%)
Jan 06, 2015 7.985 8.050 7.855 8.035 1,397,502 +0.04(+0.50%)
Jan 05, 2015 8.005 8.120 7.872 7.995 1,165,848 -0.15(-1.78%)
Jan 02, 2015 7.855 8.335 7.855 8.140 1,157,784 -0.17(-2.10%)
Dec 31, 2014 8.230 8.315 8.315 8.315 552,000 +0.01(+0.18%)
Dec 30, 2014 8.375 8.420 8.125 8.300 609,082 -0.03(-0.36%)
Dec 29, 2014 8.360 8.435 8.120 8.330 842,890 +0.01(+0.12%)
Dec 26, 2014 8.445 8.460 8.175 8.320 676,860 -0.08(-0.95%)
Dec 24, 2014 8.520 8.400 8.400 8.400 458,800 -0.11(-1.29%)
Dec 23, 2014 8.720 8.790 8.440 8.510 1,047,592 -0.20(-2.24%)
Dec 22, 2014 9.110 9.110 8.670 8.705 767,134 -0.29(-3.28%)
Dec 19, 2014 8.560 9.050 8.440 9.000 1,418,572 +0.57(+6.82%)
Dec 18, 2014 8.135 8.505 8.135 8.425 1,174,328 +0.33(+4.01%)
Dec 17, 2014 7.585 8.232 7.575 8.100 1,213,464 +0.50(+6.58%)
Dec 16, 2014 7.600 7.815 7.440 7.600 3,885,456 +0.11(+1.54%)
Dec 15, 2014 7.690 7.705 7.435 7.485 2,470,376 -0.12(-1.64%)
Dec 12, 2014 8.250 8.250 7.600 7.610 3,773,130 -0.44(-5.47%)
Dec 11, 2014 8.015 8.130 7.970 8.050 1,151,870 +0.06(+0.75%)
Dec 10, 2014 8.355 8.400 7.980 7.990 1,612,254 -0.46(-5.39%)
Dec 09, 2014 8.370 8.485 8.335 8.445 1,242,970 +0.03(+0.36%)
Dec 08, 2014 8.420 8.565 8.360 8.415 2,112,136 -0.12(-1.41%)
Dec 05, 2014 8.555 8.695 8.390 8.535 1,523,902 -0.20(-2.23%)
Dec 04, 2014 8.950 9.080 8.590 8.730 1,750,762 -0.15(-1.74%)
Dec 03, 2014 8.800 8.970 8.800 8.885 1,087,844 -0.03(-0.28%)
Dec 02, 2014 8.975 9.045 8.828 8.910 1,813,616 -0.09(-1.00%)
Dec 01, 2014 8.775 9.085 8.285 9.000 2,243,762 +0.01(+0.11%)
Nov 28, 2014 9.625 9.625 8.900 8.990 822,010 -0.78(-7.94%)
Nov 26, 2014 9.900 9.765 9.765 9.765 521,200 -0.20(-2.01%)
Nov 25, 2014 10.17 10.24 9.880 9.965 569,156 -0.21(-2.02%)
Nov 24, 2014 10.31 10.33 10.04 10.17 353,846 -0.13(-1.26%)
Nov 21, 2014 10.35 10.36 10.09 10.30 548,126 +0.11(+1.08%)
Nov 20, 2014 9.970 10.20 9.900 10.19 774,524 +0.28(+2.83%)
Nov 19, 2014 10.07 10.08 9.765 9.910 1,021,264 -0.18(-1.78%)
Nov 18, 2014 10.36 10.49 10.00 10.09 1,025,178 -0.27(-2.61%)
Nov 17, 2014 10.31 10.50 10.26 10.36 1,622,538 +0.04(+0.44%)
Nov 14, 2014 10.01 10.41 10.01 10.31 1,557,598 +0.30(+3.05%)
Nov 13, 2014 10.35 10.48 9.685 10.01 1,602,360 -0.11(-1.09%)
Nov 12, 2014 10.07 10.40 9.955 10.12 2,174,014 +0.38(+3.85%)
Nov 11, 2014 9.585 9.755 9.460 9.745 1,132,498 +0.21(+2.15%)
Nov 10, 2014 9.700 9.823 9.428 9.540 1,249,438 -0.12(-1.24%)
Nov 07, 2014 8.675 9.735 8.675 9.660 3,632,292 +1.11(+12.92%)
Nov 06, 2014 8.435 8.575 8.340 8.555 2,024,234 +0.12(+1.36%)
Nov 05, 2014 8.275 8.495 8.249 8.440 569,106 +0.18(+2.24%)
Nov 04, 2014 8.660 8.660 8.203 8.255 758,320 -0.47(-5.39%)
Nov 03, 2014 8.630 8.990 8.535 8.725 1,002,158 +0.11(+1.28%)
Oct 31, 2014 8.515 8.665 8.460 8.615 1,116,442 +0.11(+1.23%)
Oct 30, 2014 8.530 8.595 8.440 8.510 1,378,960 -0.03(-0.29%)
Oct 29, 2014 8.470 8.553 8.320 8.535 1,719,600 +0.05(+0.65%)
Oct 28, 2014 8.280 8.505 8.175 8.480 2,051,076 +0.18(+2.11%)
Oct 27, 2014 8.515 8.605 8.605 8.305 2,402,686 -0.30(-3.49%)
Oct 24, 2014 8.755 8.755 8.430 8.605 2,209,384 -0.13(-1.49%)
Oct 23, 2014 8.735 8.935 8.620 8.735 1,486,496 +0.02(+0.29%)
Oct 22, 2014 8.695 8.920 8.605 8.710 1,496,666 +0.03(+0.29%)
Oct 21, 2014 8.575 8.760 8.510 8.685 1,458,864 +0.15(+1.70%)
Oct 20, 2014 8.700 8.735 8.390 8.540 738,832 -0.19(-2.18%)
Oct 17, 2014 8.565 8.955 8.460 8.730 1,245,484 +0.27(+3.13%)
Oct 16, 2014 8.295 8.490 8.125 8.465 1,197,288 +0.07(+0.83%)
Oct 15, 2014 8.170 8.455 8.072 8.395 1,469,950 +0.18(+2.19%)
Oct 14, 2014 8.340 8.430 8.020 8.215 2,432,744 -0.13(-1.56%)
Oct 13, 2014 8.470 8.477 8.345 8.345 1,169,662 -0.06(-0.71%)
Oct 10, 2014 8.575 8.575 8.320 8.405 1,776,052 -0.16(-1.81%)
Oct 09, 2014 8.855 8.890 8.545 8.560 933,850 -0.38(-4.20%)
Oct 08, 2014 8.950 8.975 8.515 8.935 1,105,272 -0.01(-0.17%)
Oct 07, 2014 9.030 9.085 8.908 8.950 826,504 -0.08(-0.83%)
Oct 06, 2014 8.950 9.215 8.873 9.025 1,645,790 +0.07(+0.78%)
Oct 03, 2014 9.120 9.125 8.875 8.955 2,349,838 -0.16(-1.81%)
Oct 02, 2014 9.340 9.475 9.045 9.120 1,543,884 -0.22(-2.30%)
Oct 01, 2014 9.355 9.455 9.225 9.335 760,968 -0.01(-0.16%)
Sep 30, 2014 9.525 9.615 9.335 9.350 733,904 -0.29(-3.01%)
Sep 29, 2014 9.205 9.660 9.205 9.640 817,542 +0.10(+1.05%)
Sep 26, 2014 9.460 9.565 9.430 9.540 537,576 +0.07(+0.74%)
Sep 25, 2014 9.555 9.555 9.428 9.470 781,650 -0.15(-1.56%)
Sep 24, 2014 9.615 9.695 9.555 9.620 355,222 +0.00(+0.00%)
Sep 23, 2014 9.605 9.715 9.535 9.620 510,558 +0.09(+1.00%)
Sep 22, 2014 9.520 9.555 9.377 9.525 363,446 -0.04(-0.37%)
Sep 19, 2014 9.665 9.720 9.545 9.560 581,138 -0.13(-1.34%)
Sep 18, 2014 9.780 9.780 9.675 9.690 341,468 -0.04(-0.41%)
Sep 17, 2014 9.890 9.950 9.705 9.730 450,266 -0.01(-0.10%)
Sep 16, 2014 9.755 9.875 9.725 9.740 484,066 -0.16(-1.67%)
Sep 15, 2014 9.800 9.935 9.675 9.905 847,316 +0.12(+1.17%)
Sep 12, 2014 9.750 9.800 9.701 9.790 2,304,622 +0.05(+0.51%)
Sep 11, 2014 9.705 9.860 9.685 9.740 1,113,074 -0.05(-0.56%)
Sep 10, 2014 9.780 9.855 9.675 9.795 578,302 +0.00(+0.00%)
Sep 09, 2014 9.775 9.885 9.730 9.795 654,038 -0.04(-0.36%)
Sep 08, 2014 10.01 10.06 9.795 9.830 654,608 -0.21(-2.09%)
Sep 05, 2014 10.02 10.10 9.975 10.04 1,231,646 -0.01(-0.05%)
Sep 04, 2014 10.07 10.13 10.07 10.04 559,914 +0.02(+0.15%)
Sep 03, 2014 10.04 10.09 9.990 10.03 557,724 -0.02(-0.15%)
Sep 02, 2014 10.06 10.12 9.990 10.04 642,624 -0.03(-0.30%)
Aug 29, 2014 9.910 10.07 10.07 10.07 1,092,200 +0.08(+0.85%)
Aug 28, 2014 9.985 10.03 9.945 9.990 724,230 -0.06(-0.60%)
Aug 27, 2014 10.01 10.14 10.01 10.05 830,962 -0.07(-0.74%)
Aug 26, 2014 10.13 10.20 10.04 10.12 534,168 -0.02(-0.20%)
Aug 25, 2014 10.18 10.20 10.12 10.14 1,042,330 -0.01(-0.05%)
Aug 22, 2014 10.22 10.23 10.08 10.15 735,586 -0.07(-0.73%)
Aug 21, 2014 10.38 10.38 10.22 10.22 975,442 -0.14(-1.35%)
Aug 20, 2014 10.38 10.43 10.30 10.37 376,544 -0.02(-0.14%)
Aug 19, 2014 10.12 10.40 10.12 10.38 746,302 +0.27(+2.67%)
Aug 18, 2014 10.03 10.18 10.02 10.11 1,041,726 +0.10(+1.00%)
Aug 15, 2014 10.00 10.04 9.975 10.01 644,026 +0.02(+0.20%)
Aug 14, 2014 10.25 10.29 9.980 9.990 1,371,320 -0.05(-0.55%)
Aug 13, 2014 10.22 10.22 10.04 10.04 1,316,908 -0.18(-1.71%)
Aug 12, 2014 10.24 10.28 10.09 10.22 1,967,552 -0.04(-0.39%)
Aug 11, 2014 10.35 10.39 10.16 10.26 1,948,804 -0.04(-0.34%)
Aug 08, 2014 10.84 10.95 10.21 10.29 5,585,436 -1.13(-9.89%)
Aug 07, 2014 11.53 11.55 11.38 11.43 430,312 -0.04(-0.31%)
Aug 06, 2014 11.56 11.65 11.46 11.46 385,540 -0.15(-1.33%)
Aug 05, 2014 11.69 11.69 11.54 11.62 612,070 -0.09(-0.77%)
Aug 04, 2014 11.46 11.79 11.46 11.71 605,312 +0.21(+1.87%)
Aug 01, 2014 11.57 11.60 11.39 11.49 669,022 -0.08(-0.73%)
Jul 31, 2014 11.57 11.60 11.52 11.57 780,384 -0.04(-0.39%)
Jul 30, 2014 11.51 11.68 11.48 11.62 615,676 +0.13(+1.18%)
Jul 29, 2014 11.47 11.60 11.39 11.48 437,354 +0.04(+0.31%)
Jul 28, 2014 11.25 11.48 11.22 11.45 475,872 +0.19(+1.73%)
Jul 25, 2014 11.46 11.46 11.23 11.26 462,786 -0.25(-2.22%)
Jul 24, 2014 11.54 11.57 11.49 11.51 162,276 -0.03(-0.22%)
Jul 23, 2014 11.40 11.59 11.38 11.54 265,774 -0.04(-0.35%)
Jul 22, 2014 11.55 11.68 11.47 11.57 311,878 +0.16(+1.40%)
Jul 21, 2014 11.52 11.52 11.31 11.41 397,074 -0.10(-0.87%)
Jul 18, 2014 11.48 11.60 11.47 11.52 594,638 +0.09(+0.74%)
Jul 17, 2014 11.52 11.69 11.42 11.43 794,246 -0.05(-0.48%)
Jul 16, 2014 11.47 11.53 11.36 11.48 789,266 -0.07(-0.61%)
Jul 15, 2014 11.44 11.60 11.41 11.55 493,888 +0.12(+1.09%)
Jul 14, 2014 11.59 11.59 11.35 11.43 1,050,118 -0.14(-1.21%)
Jul 11, 2014 11.74 11.75 11.54 11.57 361,248 -0.16(-1.41%)
Jul 10, 2014 11.77 11.85 11.70 11.73 495,068 -0.19(-1.59%)
Jul 09, 2014 11.93 12.03 11.76 11.93 705,544 +0.01(+0.08%)
Jul 08, 2014 12.04 12.07 11.90 11.91 1,296,246 -0.12(-1.04%)
Jul 07, 2014 12.22 12.32 12.02 12.04 666,410 -0.18(-1.47%)
Jul 03, 2014 12.22 12.22 12.22 12.22 672,000 +0.00(+0.00%)
Jul 02, 2014 12.29 12.29 12.16 12.22 700,386 -0.09(-0.73%)
Jul 01, 2014 12.38 12.40 12.17 12.31 503,934 +0.01(+0.08%)
Jun 30, 2014 12.18 12.32 12.05 12.30 361,742 +0.11(+0.90%)
Jun 27, 2014 12.09 12.36 12.01 12.19 835,320 +0.10(+0.87%)
Jun 26, 2014 12.26 12.32 12.06 12.09 336,204 -0.19(-1.55%)
Jun 25, 2014 11.91 12.50 11.86 12.28 638,440 +0.39(+3.28%)
Jun 24, 2014 11.96 12.10 11.80 11.88 1,139,066 -0.12(-1.00%)
Jun 23, 2014 11.76 12.10 11.65 12.01 609,364 +0.31(+2.61%)
Jun 20, 2014 11.64 11.76 11.52 11.70 1,641,704 +0.08(+0.69%)
Jun 19, 2014 11.90 11.99 11.60 11.62 846,536 -0.27(-2.23%)
Jun 18, 2014 12.19 12.19 11.79 11.88 656,122 -0.25(-2.02%)
Jun 17, 2014 12.01 12.26 11.96 12.13 1,214,500 +0.15(+1.25%)
Jun 16, 2014 12.24 12.24 11.97 11.98 525,342 -0.25(-2.08%)
Jun 13, 2014 12.12 12.24 12.02 12.23 332,404 +0.14(+1.16%)
Jun 12, 2014 12.28 12.35 12.07 12.10 231,002 -0.07(-0.62%)
Jun 11, 2014 12.18 12.26 12.15 12.17 174,998 -0.07(-0.57%)
Jun 10, 2014 12.30 12.30 12.16 12.24 179,250 -0.04(-0.33%)
Jun 06, 2014 12.30 12.32 12.06 12.28 453,216 -0.03(-0.20%)
Jun 05, 2014 12.20 12.32 11.97 12.30 515,372 +0.17(+1.40%)
Jun 04, 2014 12.01 12.18 11.89 12.13 560,234 +0.12(+1.00%)
Jun 03, 2014 11.69 12.12 11.50 12.02 1,000,980 +0.32(+2.69%)
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.