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

Fiserv Inc (NY: FI )

177.61 -1.17 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2016 7.950 8.075 7.928 8.005 1,608,460 +0.05(+0.57%)
May 27, 2016 7.860 7.960 7.960 7.960 578,800 +0.05(+0.70%)
May 26, 2016 7.970 8.015 7.848 7.905 655,778 -0.01(-0.19%)
May 25, 2016 7.630 7.940 7.595 7.920 693,742 +0.33(+4.28%)
May 24, 2016 7.640 7.650 7.495 7.595 469,028 -0.02(-0.20%)
May 23, 2016 7.500 7.650 7.445 7.610 663,448 +0.08(+1.06%)
May 20, 2016 7.490 7.595 7.385 7.530 733,542 +0.08(+1.01%)
May 19, 2016 7.335 7.530 7.230 7.455 1,054,026 +0.04(+0.54%)
May 18, 2016 7.690 7.695 7.375 7.415 662,008 -0.28(-3.64%)
May 17, 2016 7.665 7.805 7.630 7.695 868,428 +0.03(+0.39%)
May 16, 2016 7.640 7.775 7.625 7.665 816,542 +0.13(+1.73%)
May 13, 2016 7.805 7.840 7.450 7.535 1,383,360 -0.36(-4.56%)
May 12, 2016 7.940 8.000 7.760 7.895 1,229,124 +0.06(+0.83%)
May 11, 2016 7.635 7.942 7.580 7.830 1,332,082 +0.15(+1.95%)
May 10, 2016 7.585 7.680 7.500 7.680 1,117,460 +0.10(+1.32%)
May 09, 2016 7.725 7.725 7.495 7.580 886,010 -0.25(-3.13%)
May 06, 2016 7.800 7.955 7.770 7.825 1,127,566 -0.05(-0.63%)
May 05, 2016 7.875 7.905 7.670 7.875 1,598,154 +0.12(+1.61%)
May 04, 2016 7.900 8.040 7.655 7.750 1,414,338 -0.13(-1.65%)
May 03, 2016 8.090 8.125 7.810 7.880 1,780,452 -0.31(-3.73%)
May 02, 2016 8.300 8.320 8.075 8.185 1,251,086 -0.14(-1.68%)
Apr 29, 2016 8.140 8.364 8.140 8.325 1,349,754 +0.26(+3.22%)
Apr 28, 2016 7.995 8.332 7.830 8.065 1,642,896 -0.01(-0.12%)
Apr 27, 2016 8.455 8.863 7.935 8.075 3,576,050 -0.20(-2.42%)
Apr 26, 2016 8.350 8.350 8.135 8.275 1,895,520 -0.01(-0.12%)
Apr 25, 2016 8.430 8.465 8.235 8.285 1,156,516 -0.18(-2.13%)
Apr 22, 2016 8.380 8.625 8.380 8.465 817,310 +0.06(+0.77%)
Apr 21, 2016 8.445 8.580 8.370 8.400 1,056,876 -0.00(-0.06%)
Apr 20, 2016 8.315 8.525 8.300 8.405 1,428,096 +0.10(+1.20%)
Apr 19, 2016 8.250 8.350 8.160 8.305 1,623,094 +0.04(+0.54%)
Apr 18, 2016 7.810 8.270 7.810 8.260 936,598 +0.09(+1.10%)
Apr 15, 2016 8.160 8.260 8.035 8.170 842,004 -0.10(-1.15%)
Apr 14, 2016 8.260 8.320 8.125 8.265 1,739,224 +0.01(+0.06%)
Apr 13, 2016 8.255 8.320 8.185 8.260 1,073,888 +0.00(+0.00%)
Apr 12, 2016 8.135 8.315 8.055 8.260 1,654,452 +0.19(+2.35%)
Apr 11, 2016 8.125 8.170 8.055 8.070 788,942 -0.04(-0.49%)
Apr 08, 2016 8.170 8.295 8.040 8.110 980,116 +0.07(+0.93%)
Apr 07, 2016 8.110 8.160 7.920 8.035 1,323,162 -0.13(-1.65%)
Apr 06, 2016 8.100 8.275 7.945 8.170 1,240,098 +0.17(+2.12%)
Apr 05, 2016 7.985 8.090 7.810 8.000 6,630,262 -0.05(-0.62%)
Apr 04, 2016 7.950 8.255 7.810 8.050 2,258,414 +0.04(+0.44%)
Apr 01, 2016 8.055 8.095 7.875 8.015 1,966,440 -0.22(-2.73%)
Mar 31, 2016 8.195 8.335 8.175 8.240 851,484 +0.05(+0.61%)
Mar 30, 2016 8.175 8.330 8.110 8.190 1,017,734 +0.05(+0.61%)
Mar 29, 2016 8.000 8.170 7.830 8.140 1,300,778 +0.03(+0.37%)
Mar 28, 2016 7.930 8.135 7.900 8.110 1,258,316 +0.17(+2.14%)
Mar 24, 2016 7.670 7.940 7.940 7.940 828,000 +0.19(+2.39%)
Mar 23, 2016 7.775 7.970 7.740 7.755 670,102 -0.15(-1.90%)
Mar 22, 2016 7.955 8.130 7.880 7.905 667,730 -0.12(-1.50%)
Mar 21, 2016 7.730 8.110 7.690 8.025 1,341,256 +0.23(+2.88%)
Mar 18, 2016 7.900 8.053 7.730 7.800 1,403,970 -0.28(-3.47%)
Mar 17, 2016 7.970 8.125 7.865 8.080 584,050 +0.19(+2.41%)
Mar 16, 2016 7.765 7.960 7.710 7.890 962,848 +0.17(+2.20%)
Mar 15, 2016 7.700 7.795 7.588 7.720 981,408 -0.11(-1.34%)
Mar 14, 2016 7.900 7.975 7.775 7.825 464,338 -0.20(-2.55%)
Mar 11, 2016 7.875 8.070 7.875 8.030 578,046 +0.24(+3.08%)
Mar 10, 2016 7.670 7.900 7.585 7.790 773,144 +0.07(+0.91%)
Mar 09, 2016 7.745 7.912 7.610 7.720 979,950 +0.10(+1.38%)
Mar 08, 2016 7.775 7.846 7.425 7.615 2,658,394 -0.27(-3.42%)
Mar 07, 2016 7.595 8.255 7.555 7.885 2,558,430 +0.21(+2.74%)
Mar 04, 2016 7.510 7.660 7.410 7.675 868,012 +0.19(+2.61%)
Mar 03, 2016 7.105 7.495 7.105 7.480 1,017,374 +0.21(+2.82%)
Mar 02, 2016 6.850 7.295 6.765 7.275 1,286,428 +0.32(+4.60%)
Mar 01, 2016 6.845 6.975 6.575 6.955 2,395,688 +0.01(+0.14%)
Feb 29, 2016 6.660 7.245 6.615 6.945 3,106,540 +0.45(+6.93%)
Feb 26, 2016 6.415 6.640 6.345 6.495 1,016,864 +0.25(+4.09%)
Feb 25, 2016 6.355 6.405 6.170 6.240 925,480 -0.10(-1.58%)
Feb 24, 2016 6.385 6.385 6.180 6.340 1,593,530 -0.17(-2.61%)
Feb 23, 2016 6.725 6.800 6.505 6.510 488,916 -0.24(-3.56%)
Feb 22, 2016 6.690 6.870 6.690 6.750 642,326 +0.16(+2.35%)
Feb 19, 2016 6.655 6.750 6.520 6.595 644,034 -0.12(-1.86%)
Feb 18, 2016 6.885 6.885 6.680 6.720 605,314 -0.04(-0.59%)
Feb 17, 2016 6.660 6.865 6.590 6.760 1,542,224 +0.29(+4.40%)
Feb 16, 2016 6.880 6.945 6.386 6.475 2,259,702 -0.29(-4.36%)
Feb 12, 2016 6.715 6.770 6.770 6.770 754,800 +0.14(+2.19%)
Feb 11, 2016 6.470 6.715 6.424 6.625 2,040,540 +0.08(+1.15%)
Feb 10, 2016 6.600 6.770 6.530 6.550 877,850 -0.09(-1.43%)
Feb 09, 2016 6.925 6.995 6.595 6.645 693,438 -0.35(-5.00%)
Feb 08, 2016 6.960 7.030 6.825 6.995 644,312 -0.06(-0.85%)
Feb 05, 2016 7.270 7.325 6.950 7.055 1,573,154 -0.31(-4.14%)
Feb 04, 2016 7.325 7.435 7.200 7.360 1,022,328 +0.17(+2.36%)
Feb 03, 2016 7.225 7.232 6.935 7.190 656,854 +0.07(+0.91%)
Feb 02, 2016 7.035 7.145 6.960 7.125 1,261,180 -0.09(-1.25%)
Feb 01, 2016 7.330 7.330 7.035 7.215 814,762 -0.10(-1.37%)
Jan 29, 2016 7.205 7.370 7.205 7.315 660,048 +0.11(+1.53%)
Jan 28, 2016 7.205 7.280 7.065 7.205 714,176 +0.28(+4.04%)
Jan 27, 2016 6.885 7.085 6.770 6.925 831,942 +0.02(+0.29%)
Jan 26, 2016 6.765 7.010 6.730 6.905 1,055,776 +0.25(+3.76%)
Jan 25, 2016 6.785 6.880 6.600 6.655 1,016,710 -0.36(-5.13%)
Jan 22, 2016 7.025 7.215 6.920 7.015 553,918 +0.19(+2.78%)
Jan 21, 2016 6.650 6.970 6.635 6.825 559,690 +0.12(+1.87%)
Jan 20, 2016 6.695 6.775 6.490 6.700 1,203,404 -0.11(-1.62%)
Jan 19, 2016 6.775 6.840 6.630 6.810 1,041,172 +0.07(+1.11%)
Jan 15, 2016 6.715 6.735 6.735 6.735 806,600 -0.21(-3.02%)
Jan 14, 2016 6.870 6.995 6.700 6.945 993,520 +0.12(+1.83%)
Jan 13, 2016 7.140 7.235 6.800 6.820 1,040,566 -0.25(-3.47%)
Jan 12, 2016 7.095 7.140 6.915 7.065 1,045,334 +0.07(+0.93%)
Jan 11, 2016 7.025 7.048 6.861 7.000 1,405,316 -0.01(-0.14%)
Jan 08, 2016 7.080 7.115 6.915 7.010 1,279,160 -0.02(-0.28%)
Jan 07, 2016 7.415 7.490 7.010 7.030 2,173,638 -0.48(-6.39%)
Jan 06, 2016 7.975 8.050 7.485 7.510 1,105,354 -0.61(-7.51%)
Jan 05, 2016 8.270 8.355 8.095 8.120 837,420 -0.18(-2.17%)
Jan 04, 2016 8.400 8.535 8.205 8.300 1,963,442 -0.04(-0.54%)
Dec 31, 2015 7.965 8.345 8.345 8.345 759,400 +0.33(+4.12%)
Dec 30, 2015 7.975 8.160 7.970 8.015 622,160 -0.10(-1.29%)
Dec 29, 2015 8.155 8.290 8.020 8.120 465,204 +0.09(+1.12%)
Dec 28, 2015 8.085 8.170 8.000 8.030 571,052 -0.18(-2.13%)
Dec 24, 2015 8.325 8.205 8.205 8.205 375,400 -0.15(-1.85%)
Dec 23, 2015 8.130 8.373 8.105 8.360 631,974 +0.38(+4.83%)
Dec 22, 2015 7.765 8.055 7.725 7.975 681,488 +0.24(+3.10%)
Dec 21, 2015 7.830 7.895 7.680 7.735 1,049,022 -0.07(-0.90%)
Dec 18, 2015 7.765 7.955 7.765 7.805 1,658,910 -0.08(-1.01%)
Dec 17, 2015 8.045 8.055 7.685 7.885 1,129,484 -0.23(-2.89%)
Dec 16, 2015 8.180 8.365 8.065 8.120 850,556 -0.10(-1.16%)
Dec 15, 2015 7.935 8.240 7.895 8.215 981,720 +0.37(+4.72%)
Dec 14, 2015 7.720 8.005 7.530 7.845 1,239,422 +0.22(+2.95%)
Dec 11, 2015 7.730 7.730 7.540 7.620 483,352 -0.20(-2.50%)
Dec 10, 2015 7.755 7.865 7.705 7.815 514,728 -0.00(-0.06%)
Dec 09, 2015 7.870 8.070 7.695 7.820 765,450 +0.00(+0.06%)
Dec 08, 2015 7.660 7.930 7.601 7.815 1,052,096 +0.03(+0.39%)
Dec 07, 2015 7.895 7.985 7.495 7.785 1,103,882 -0.32(-3.95%)
Dec 04, 2015 8.100 8.172 7.945 8.105 439,604 -0.08(-1.04%)
Dec 03, 2015 8.270 8.338 8.090 8.190 544,332 +0.02(+0.24%)
Dec 02, 2015 8.435 8.570 8.150 8.170 1,090,670 -0.36(-4.16%)
Dec 01, 2015 8.440 8.580 8.385 8.525 762,916 +0.08(+0.89%)
Nov 30, 2015 8.500 8.685 8.425 8.450 717,766 +0.14(+1.68%)
Nov 27, 2015 8.405 8.475 8.275 8.310 273,060 -0.18(-2.12%)
Nov 25, 2015 8.475 8.490 8.490 8.490 578,800 -0.06(-0.76%)
Nov 24, 2015 8.320 8.625 8.130 8.555 787,808 +0.23(+2.82%)
Nov 23, 2015 8.220 8.390 8.160 8.320 842,790 +0.05(+0.60%)
Nov 20, 2015 8.235 8.345 8.120 8.270 633,346 +0.04(+0.43%)
Nov 19, 2015 8.445 8.510 8.185 8.235 521,380 -0.25(-2.95%)
Nov 18, 2015 8.395 8.545 8.295 8.485 509,536 +0.16(+1.98%)
Nov 17, 2015 8.435 8.450 8.260 8.320 528,942 -0.15(-1.77%)
Nov 16, 2015 8.260 8.470 8.213 8.470 692,102 +0.21(+2.60%)
Nov 13, 2015 8.180 8.355 8.070 8.255 865,840 +0.09(+1.04%)
Nov 12, 2015 8.205 8.430 8.115 8.170 877,420 -0.19(-2.21%)
Nov 11, 2015 8.500 8.540 8.310 8.355 1,424,004 -0.08(-1.01%)
Nov 10, 2015 8.430 8.595 8.400 8.440 922,042 -0.10(-1.11%)
Nov 09, 2015 8.515 8.630 8.385 8.535 734,606 +0.00(+0.00%)
Nov 06, 2015 8.755 8.755 8.450 8.535 878,750 -0.09(-1.04%)
Nov 05, 2015 8.650 8.925 8.572 8.625 1,234,084 -0.08(-0.92%)
Nov 04, 2015 7.760 8.925 7.760 8.705 2,524,676 +0.10(+1.16%)
Nov 03, 2015 8.630 9.045 8.320 8.605 2,792,958 -0.00(-0.06%)
Nov 02, 2015 8.375 8.655 8.265 8.610 2,022,276 +0.03(+0.35%)
Oct 30, 2015 8.430 8.585 8.340 8.580 1,122,886 +0.20(+2.33%)
Oct 29, 2015 8.600 8.700 8.355 8.385 1,300,318 -0.21(-2.39%)
Oct 28, 2015 8.705 8.900 8.490 8.590 1,634,790 -0.07(-0.81%)
Oct 27, 2015 8.575 8.775 8.455 8.660 1,408,510 -0.04(-0.40%)
Oct 26, 2015 8.830 8.895 8.660 8.695 628,510 -0.14(-1.64%)
Oct 23, 2015 8.790 9.000 8.745 8.840 850,166 +0.00(+0.06%)
Oct 22, 2015 8.875 8.990 8.740 8.835 803,060 +0.10(+1.09%)
Oct 21, 2015 9.010 9.070 8.720 8.740 1,306,416 -0.30(-3.32%)
Oct 20, 2015 8.660 9.055 8.620 9.040 920,082 +0.38(+4.39%)
Oct 19, 2015 8.730 8.970 8.582 8.660 891,662 -0.17(-1.93%)
Oct 16, 2015 8.945 8.945 8.723 8.830 609,292 -0.14(-1.62%)
Oct 15, 2015 8.685 8.975 8.645 8.975 561,388 +0.22(+2.51%)
Oct 14, 2015 8.690 8.775 8.610 8.755 601,704 +0.03(+0.29%)
Oct 13, 2015 8.685 8.840 8.570 8.730 689,962 -0.04(-0.40%)
Oct 12, 2015 8.955 8.960 8.675 8.765 1,062,924 -0.18(-2.07%)
Oct 09, 2015 8.895 9.000 8.755 8.950 1,281,392 +0.11(+1.24%)
Oct 08, 2015 8.730 8.925 8.530 8.840 1,356,806 +0.02(+0.17%)
Oct 07, 2015 8.675 8.890 8.470 8.825 1,623,610 +0.19(+2.26%)
Oct 06, 2015 8.855 8.870 8.190 8.630 2,210,120 +0.40(+4.86%)
Oct 05, 2015 7.900 8.295 7.790 8.230 2,107,490 +0.28(+3.52%)
Oct 02, 2015 7.475 7.954 7.397 7.950 1,337,878 +0.44(+5.79%)
Oct 01, 2015 7.770 7.875 7.415 7.515 1,500,322 -0.15(-1.96%)
Sep 30, 2015 7.715 7.735 7.565 7.665 896,746 +0.00(+0.00%)
Sep 29, 2015 7.750 7.845 7.530 7.665 659,240 -0.01(-0.13%)
Sep 28, 2015 7.885 7.967 7.620 7.675 572,426 -0.31(-3.82%)
Sep 25, 2015 7.985 8.030 7.857 7.980 571,298 +0.06(+0.76%)
Sep 24, 2015 7.885 7.985 7.835 7.920 472,998 +0.00(+0.00%)
Sep 23, 2015 8.035 8.090 7.895 7.920 344,106 -0.07(-0.88%)
Sep 22, 2015 7.975 8.230 7.970 7.990 850,828 -0.13(-1.66%)
Sep 21, 2015 8.140 8.280 8.055 8.125 888,052 -0.01(-0.12%)
Sep 18, 2015 8.110 8.275 8.075 8.135 1,020,822 -0.25(-2.92%)
Sep 17, 2015 8.420 8.535 8.335 8.380 741,392 -0.09(-1.12%)
Sep 16, 2015 8.250 8.510 8.170 8.475 781,474 +0.24(+2.98%)
Sep 15, 2015 8.160 8.260 8.125 8.230 566,564 +0.11(+1.29%)
Sep 14, 2015 8.185 8.220 8.090 8.125 527,868 -0.09(-1.10%)
Sep 11, 2015 8.105 8.220 8.010 8.215 536,522 -0.04(-0.54%)
Sep 10, 2015 8.275 8.325 8.070 8.260 706,394 +0.05(+0.61%)
Sep 09, 2015 8.405 8.530 8.160 8.210 725,262 -0.14(-1.74%)
Sep 08, 2015 8.445 8.485 8.280 8.355 673,054 +0.02(+0.18%)
Sep 04, 2015 8.335 8.340 8.340 8.340 1,259,000 -0.11(-1.24%)
Sep 03, 2015 8.200 8.465 8.140 8.445 2,144,874 +0.25(+2.99%)
Sep 02, 2015 8.105 8.300 7.965 8.200 1,884,432 +0.12(+1.49%)
Sep 01, 2015 7.940 8.185 7.905 8.080 2,026,798 -0.07(-0.92%)
Aug 31, 2015 7.940 8.188 7.795 8.155 1,345,252 +0.18(+2.32%)
Aug 28, 2015 7.620 8.020 7.620 7.970 992,084 +0.25(+3.31%)
Aug 27, 2015 7.340 7.760 7.300 7.715 1,386,712 +0.41(+5.54%)
Aug 26, 2015 7.195 7.345 7.065 7.310 1,891,750 +0.19(+2.67%)
Aug 25, 2015 7.170 7.235 7.070 7.120 1,307,812 +0.08(+1.06%)
Aug 24, 2015 7.110 7.305 6.930 7.045 2,879,866 -0.38(-5.18%)
Aug 21, 2015 7.375 7.590 7.355 7.430 3,198,348 -0.00(-0.07%)
Aug 20, 2015 7.540 7.670 7.415 7.435 3,472,616 -0.08(-1.06%)
Aug 19, 2015 7.565 7.640 7.380 7.515 1,826,062 -0.05(-0.66%)
Aug 18, 2015 7.620 7.655 7.510 7.565 1,433,760 -0.04(-0.53%)
Aug 17, 2015 7.685 7.730 7.505 7.605 2,226,446 -0.15(-1.93%)
Aug 14, 2015 7.820 7.960 7.745 7.755 1,457,408 -0.08(-0.96%)
Aug 13, 2015 7.920 7.970 7.680 7.830 1,384,022 -0.17(-2.12%)
Aug 12, 2015 7.825 8.195 7.745 8.000 1,740,680 +0.16(+2.04%)
Aug 11, 2015 7.690 7.855 7.615 7.840 2,054,390 +0.03(+0.38%)
Aug 10, 2015 7.485 7.860 7.425 7.810 1,812,376 +0.34(+4.62%)
Aug 07, 2015 7.615 7.780 7.435 7.465 2,476,304 -0.21(-2.74%)
Aug 06, 2015 7.345 7.705 7.055 7.675 3,792,586 +0.21(+2.81%)
Aug 05, 2015 7.250 7.572 6.830 7.465 4,964,630 -0.32(-4.11%)
Aug 04, 2015 7.955 8.060 7.758 7.785 2,664,526 -0.12(-1.46%)
Aug 03, 2015 8.015 8.140 7.862 7.900 1,518,308 -0.20(-2.41%)
Jul 31, 2015 8.250 8.290 8.085 8.095 968,710 -0.16(-2.00%)
Jul 30, 2015 8.330 8.439 8.170 8.260 1,015,762 -0.13(-1.61%)
Jul 29, 2015 8.290 8.480 8.245 8.395 715,474 +0.04(+0.54%)
Jul 28, 2015 8.150 8.405 8.130 8.350 1,472,022 +0.23(+2.83%)
Jul 27, 2015 8.205 8.310 8.100 8.120 1,544,322 -0.26(-3.04%)
Jul 24, 2015 8.385 8.525 8.310 8.375 1,730,656 -0.03(-0.30%)
Jul 23, 2015 8.090 8.490 8.020 8.400 2,528,338 +0.39(+4.87%)
Jul 22, 2015 8.320 8.360 7.985 8.010 4,008,840 -0.45(-5.26%)
Jul 21, 2015 8.695 8.850 8.435 8.455 1,613,542 -0.18(-2.08%)
Jul 20, 2015 8.545 8.665 8.440 8.635 1,663,446 +0.11(+1.29%)
Jul 17, 2015 8.545 8.570 8.415 8.525 2,349,886 -0.04(-0.41%)
Jul 16, 2015 8.695 8.710 8.500 8.560 1,156,960 -0.06(-0.70%)
Jul 15, 2015 8.800 8.810 8.560 8.620 1,296,042 -0.22(-2.43%)
Jul 14, 2015 8.705 8.945 8.705 8.835 1,903,892 +0.14(+1.55%)
Jul 13, 2015 8.715 8.790 8.660 8.700 1,803,174 -0.02(-0.23%)
Jul 10, 2015 8.920 8.935 8.635 8.720 1,642,534 -0.11(-1.25%)
Jul 09, 2015 8.855 9.030 8.715 8.830 2,079,996 +0.12(+1.44%)
Jul 08, 2015 8.840 8.985 8.680 8.705 1,311,742 -0.23(-2.63%)
Jul 07, 2015 8.895 9.027 8.740 8.940 2,096,852 +0.01(+0.11%)
Jul 06, 2015 9.170 9.224 8.925 8.930 4,694,410 -0.38(-4.13%)
Jul 02, 2015 9.395 9.315 9.315 9.315 981,600 +0.11(+1.20%)
Jul 01, 2015 9.450 9.450 9.113 9.205 1,005,890 -0.21(-2.28%)
Jun 30, 2015 9.495 9.525 9.350 9.420 807,736 +0.01(+0.05%)
Jun 29, 2015 9.410 9.637 9.327 9.415 993,474 -0.13(-1.36%)
Jun 26, 2015 9.605 9.605 9.360 9.545 1,849,336 -0.03(-0.31%)
Jun 25, 2015 9.580 9.700 9.515 9.575 560,272 +0.02(+0.21%)
Jun 24, 2015 9.650 9.725 9.540 9.555 349,942 -0.14(-1.49%)
Jun 23, 2015 9.545 9.710 9.540 9.700 406,652 +0.16(+1.68%)
Jun 22, 2015 9.445 9.645 9.320 9.540 835,466 +0.15(+1.65%)
Jun 19, 2015 9.610 9.610 9.355 9.385 1,572,504 -0.21(-2.19%)
Jun 18, 2015 9.735 9.735 9.445 9.595 1,761,026 -0.09(-0.98%)
Jun 17, 2015 9.810 9.920 9.650 9.690 771,866 -0.08(-0.77%)
Jun 16, 2015 9.810 9.860 9.710 9.765 654,418 -0.08(-0.86%)
Jun 15, 2015 9.825 9.900 9.740 9.850 439,834 -0.06(-0.66%)
Jun 12, 2015 9.765 9.950 9.745 9.915 691,978 +0.09(+0.92%)
Jun 11, 2015 10.21 10.25 9.787 9.825 2,018,902 -0.40(-3.91%)
Jun 10, 2015 10.17 10.26 10.12 10.22 523,644 +0.17(+1.69%)
Jun 09, 2015 9.990 10.14 9.990 10.05 329,310 +0.12(+1.21%)
Jun 08, 2015 10.10 10.17 9.900 9.935 471,710 -0.17(-1.73%)
Jun 05, 2015 9.855 10.19 9.855 10.11 800,284 +0.19(+1.92%)
Jun 04, 2015 10.04 10.08 9.870 9.920 474,946 -0.21(-2.07%)
Jun 03, 2015 10.21 10.32 10.12 10.13 954,494 -0.17(-1.65%)
Jun 02, 2015 10.22 10.36 10.14 10.30 1,244,210 +0.17(+1.68%)
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.