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

Fidelity National Information Services (NY: FIS )

77.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2017 70.30 70.63 69.84 69.88 1,968,866 -0.38(-0.54%)
Mar 30, 2017 70.03 70.60 69.94 70.25 1,662,237 +0.02(+0.03%)
Mar 29, 2017 70.04 70.38 69.33 70.24 1,216,383 -0.23(-0.32%)
Mar 28, 2017 69.81 70.82 69.43 70.46 2,678,043 -0.11(-0.15%)
Mar 27, 2017 69.89 70.64 69.66 70.57 2,072,020 +0.25(+0.36%)
Mar 24, 2017 70.12 70.54 70.04 70.32 1,354,631 +0.26(+0.38%)
Mar 23, 2017 70.03 70.36 69.74 70.05 1,423,808 -0.07(-0.10%)
Mar 22, 2017 70.44 70.63 70.05 70.12 1,541,439 -0.13(-0.19%)
Mar 21, 2017 70.89 71.18 70.07 70.25 2,066,868 -0.85(-1.20%)
Mar 20, 2017 71.90 71.90 70.68 71.11 1,882,331 -0.71(-0.99%)
Mar 17, 2017 72.27 72.31 71.75 71.82 2,198,993 -0.11(-0.15%)
Mar 16, 2017 72.40 72.51 71.83 71.92 1,247,998 -0.50(-0.69%)
Mar 15, 2017 72.42 72.58 72.02 72.42 1,703,242 +0.31(+0.43%)
Mar 14, 2017 72.23 72.50 71.80 72.11 970,362 -0.23(-0.31%)
Mar 13, 2017 71.89 72.49 71.73 72.34 1,503,668 +0.43(+0.60%)
Mar 10, 2017 71.93 72.26 71.29 71.91 2,796,803 +0.22(+0.30%)
Mar 09, 2017 71.93 72.25 71.41 71.69 1,662,410 -0.21(-0.29%)
Mar 08, 2017 72.32 72.35 71.75 71.90 1,527,641 -0.37(-0.51%)
Mar 07, 2017 72.13 72.57 72.07 72.27 1,113,726 -0.05(-0.07%)
Mar 06, 2017 72.09 72.59 71.99 72.32 1,370,167 -0.22(-0.30%)
Mar 03, 2017 71.91 72.66 71.71 72.54 1,272,029 +0.59(+0.83%)
Mar 02, 2017 72.32 72.56 71.90 71.95 1,235,500 -0.66(-0.90%)
Mar 01, 2017 72.31 72.91 72.16 72.60 1,755,781 +0.66(+0.91%)
Feb 28, 2017 72.32 72.37 71.76 71.95 2,004,327 -0.31(-0.44%)
Feb 27, 2017 73.24 73.29 71.92 72.26 2,349,103 -1.06(-1.44%)
Feb 24, 2017 71.71 73.34 71.47 73.32 2,685,195 +0.66(+0.90%)
Feb 23, 2017 72.59 72.76 72.15 72.67 1,725,379 +0.24(+0.33%)
Feb 22, 2017 71.63 72.58 71.55 72.43 1,293,589 +0.57(+0.79%)
Feb 21, 2017 71.49 72.04 71.48 71.86 1,479,951 +0.10(+0.15%)
Feb 17, 2017 71.76 71.76 71.76 0 +0.29(+0.40%)
Feb 16, 2017 71.13 71.49 70.67 71.47 1,203,818 +0.27(+0.38%)
Feb 15, 2017 70.40 71.26 70.30 71.20 1,852,842 +0.80(+1.13%)
Feb 14, 2017 70.66 70.80 70.23 70.40 1,336,146 -0.36(-0.51%)
Feb 13, 2017 70.72 70.94 70.37 70.76 1,222,131 +0.39(+0.56%)
Feb 10, 2017 70.80 71.18 70.37 70.37 2,201,068 -0.25(-0.36%)
Feb 09, 2017 69.82 70.84 69.66 70.62 2,455,280 +0.80(+1.14%)
Feb 08, 2017 68.21 70.26 67.89 69.82 5,369,634 +2.22(+3.29%)
Feb 07, 2017 67.13 67.98 66.05 67.60 7,814,348 -1.79(-2.58%)
Feb 06, 2017 69.43 69.60 69.00 69.39 2,827,467 -0.04(-0.06%)
Feb 03, 2017 69.60 70.23 69.17 69.44 1,831,230 +0.30(+0.43%)
Feb 02, 2017 68.97 69.42 68.70 69.14 1,169,704 +0.03(+0.05%)
Feb 01, 2017 69.68 69.78 68.88 69.11 1,503,837 -0.35(-0.50%)
Jan 31, 2017 69.59 69.81 68.98 69.46 1,495,997 -0.16(-0.23%)
Jan 30, 2017 69.87 69.87 69.02 69.61 766,673 -0.18(-0.26%)
Jan 27, 2017 69.88 69.90 69.55 69.80 1,088,657 +0.22(+0.31%)
Jan 26, 2017 69.88 69.93 69.33 69.58 1,947,578 -0.28(-0.40%)
Jan 25, 2017 69.96 70.21 69.72 69.86 1,991,409 -0.13(-0.19%)
Jan 24, 2017 69.96 70.03 69.50 69.99 2,174,470 -0.04(-0.05%)
Jan 23, 2017 69.79 70.27 69.63 70.02 3,156,954 +0.24(+0.35%)
Jan 20, 2017 69.58 69.95 69.30 69.78 3,500,573 +0.56(+0.81%)
Jan 19, 2017 69.32 69.36 68.72 69.22 1,819,155 -0.27(-0.39%)
Jan 18, 2017 68.98 69.56 68.35 69.49 3,010,899 +0.66(+0.97%)
Jan 17, 2017 67.57 68.87 67.41 68.83 2,500,711 +1.16(+1.72%)
Jan 13, 2017 67.66 67.66 67.66 0 +0.28(+0.42%)
Jan 12, 2017 67.32 67.54 66.54 67.38 2,535,346 -0.30(-0.44%)
Jan 11, 2017 67.72 67.97 67.34 67.68 1,373,686 -0.23(-0.33%)
Jan 10, 2017 68.28 68.50 67.90 67.91 910,226 -0.34(-0.50%)
Jan 09, 2017 69.02 69.04 68.23 68.25 1,101,822 -0.74(-1.08%)
Jan 06, 2017 68.66 69.10 67.93 68.99 1,113,396 +0.73(+1.08%)
Jan 05, 2017 68.43 68.91 68.00 68.26 1,315,144 -0.17(-0.24%)
Jan 04, 2017 67.22 68.43 67.22 68.42 1,779,819 +1.10(+1.64%)
Jan 03, 2017 66.71 67.38 66.36 67.32 1,883,008 +1.17(+1.77%)
Dec 30, 2016 66.15 66.15 66.15 0 -1.19(-1.77%)
Dec 29, 2016 67.03 67.44 66.91 67.34 1,683,119 +0.37(+0.55%)
Dec 28, 2016 66.99 67.23 66.57 66.97 1,785,998 -0.08(-0.12%)
Dec 27, 2016 66.56 67.26 66.34 67.05 1,356,662 +0.57(+0.85%)
Dec 23, 2016 66.48 66.48 66.48 0 +0.19(+0.29%)
Dec 22, 2016 66.92 66.92 66.11 66.29 2,380,983 -0.78(-1.16%)
Dec 21, 2016 66.72 67.53 66.49 67.07 1,098,002 +0.20(+0.30%)
Dec 20, 2016 66.68 66.95 66.19 66.87 1,935,119 +0.33(+0.50%)
Dec 19, 2016 67.09 67.30 66.40 66.54 1,990,162 -0.49(-0.73%)
Dec 16, 2016 67.82 67.99 66.70 67.02 8,985,570 -0.62(-0.92%)
Dec 15, 2016 66.56 68.02 66.12 67.65 2,438,620 +1.25(+1.88%)
Dec 14, 2016 65.79 66.99 65.62 66.40 3,175,583 +0.73(+1.12%)
Dec 13, 2016 66.29 66.58 65.63 65.66 1,798,446 -0.38(-0.58%)
Dec 12, 2016 65.71 66.32 65.69 66.04 2,080,584 +0.19(+0.29%)
Dec 09, 2016 65.47 65.99 65.35 65.85 1,671,071 +0.38(+0.59%)
Dec 08, 2016 65.84 65.85 65.11 65.47 2,050,923 -0.44(-0.66%)
Dec 07, 2016 65.13 65.94 64.47 65.90 3,225,787 +0.10(+0.15%)
Dec 06, 2016 65.82 65.91 65.35 65.81 2,079,545 +0.20(+0.31%)
Dec 05, 2016 65.84 66.04 65.46 65.61 2,320,583 +0.24(+0.37%)
Dec 02, 2016 66.03 66.14 65.32 65.36 1,999,545 -0.64(-0.96%)
Dec 01, 2016 67.26 67.28 65.70 66.00 1,919,410 -1.27(-1.89%)
Nov 30, 2016 68.71 68.93 67.26 67.27 2,142,328 -1.49(-2.17%)
Nov 29, 2016 68.72 68.94 68.47 68.76 1,347,605 +0.20(+0.29%)
Nov 28, 2016 68.67 68.85 68.27 68.56 1,493,088 -0.08(-0.11%)
Nov 25, 2016 68.90 69.05 68.47 68.64 783,279 -0.21(-0.30%)
Nov 23, 2016 68.85 68.85 68.85 0 +1.19(+1.75%)
Nov 22, 2016 67.51 67.78 67.09 67.67 1,703,346 +0.10(+0.14%)
Nov 21, 2016 67.32 67.87 67.26 67.57 1,728,861 +0.36(+0.53%)
Nov 18, 2016 66.19 67.60 66.06 67.21 2,572,971 +1.09(+1.65%)
Nov 17, 2016 65.66 66.19 65.29 66.12 2,065,865 +0.67(+1.03%)
Nov 16, 2016 65.15 65.56 64.88 65.45 1,654,929 +0.31(+0.48%)
Nov 15, 2016 65.83 66.11 65.04 65.14 2,190,999 -0.39(-0.60%)
Nov 14, 2016 66.63 67.09 65.20 65.53 2,308,014 -0.98(-1.48%)
Nov 11, 2016 66.81 67.46 66.42 66.51 1,987,336 -0.64(-0.95%)
Nov 10, 2016 67.28 67.46 66.11 67.15 2,294,006 +0.13(+0.20%)
Nov 09, 2016 65.96 67.24 65.33 67.02 1,798,757 +0.26(+0.39%)
Nov 08, 2016 66.67 67.11 66.24 66.76 1,110,196 +0.09(+0.13%)
Nov 07, 2016 66.57 66.94 66.44 66.67 2,037,872 +0.94(+1.43%)
Nov 04, 2016 65.28 66.15 65.24 65.73 1,644,688 +0.39(+0.60%)
Nov 03, 2016 65.41 65.70 65.15 65.34 1,263,826 -0.07(-0.11%)
Nov 02, 2016 66.77 66.94 65.26 65.41 2,543,161 -1.57(-2.34%)
Nov 01, 2016 64.41 67.20 64.40 66.98 4,814,393 +2.55(+3.96%)
Oct 31, 2016 64.87 65.03 63.84 64.42 2,048,220 -0.39(-0.61%)
Oct 28, 2016 64.69 65.36 64.61 64.82 2,141,404 +0.24(+0.38%)
Oct 27, 2016 65.33 65.39 64.12 64.57 3,641,686 -0.92(-1.41%)
Oct 26, 2016 65.69 66.15 65.38 65.50 1,019,391 -0.36(-0.54%)
Oct 25, 2016 66.11 65.75 65.85 1,734,311 -0.30(-0.45%)
Oct 24, 2016 65.82 66.27 65.56 66.15 1,695,962 +0.78(+1.19%)
Oct 21, 2016 65.21 65.63 64.85 65.37 1,247,132 -0.24(-0.37%)
Oct 20, 2016 66.51 66.55 65.23 65.62 2,508,346 -0.90(-1.35%)
Oct 19, 2016 66.42 66.70 66.25 66.51 1,131,646 +0.32(+0.49%)
Oct 18, 2016 66.63 66.77 66.13 66.19 1,347,074 +0.12(+0.18%)
Oct 17, 2016 66.83 66.87 66.03 66.07 1,326,493 -0.60(-0.90%)
Oct 14, 2016 66.82 67.50 66.66 66.67 1,038,184 +0.15(+0.22%)
Oct 13, 2016 66.83 67.05 66.17 66.52 1,730,885 -0.75(-1.11%)
Oct 12, 2016 66.75 67.36 66.48 67.27 1,106,990 +0.61(+0.92%)
Oct 11, 2016 67.18 67.19 66.25 66.66 1,600,290 -0.80(-1.19%)
Oct 10, 2016 67.87 68.11 67.43 67.46 1,279,343 -0.19(-0.28%)
Oct 07, 2016 68.38 68.58 67.36 67.66 1,940,810 -0.57(-0.83%)
Oct 06, 2016 67.03 68.27 67.00 68.22 2,166,790 +1.23(+1.83%)
Oct 05, 2016 67.00 67.87 66.53 66.99 2,021,272 +0.36(+0.54%)
Oct 04, 2016 67.03 67.26 66.17 66.64 1,279,162 -0.39(-0.59%)
Oct 03, 2016 66.93 67.39 66.87 67.03 1,215,208 -0.10(-0.16%)
Sep 30, 2016 67.05 67.38 66.48 67.13 2,081,334 +0.17(+0.25%)
Sep 29, 2016 67.26 67.88 66.92 66.97 1,357,262 -0.34(-0.50%)
Sep 28, 2016 67.87 67.87 66.73 67.31 1,947,966 -0.44(-0.66%)
Sep 27, 2016 67.09 67.78 66.99 67.75 1,460,175 +0.76(+1.13%)
Sep 26, 2016 66.90 67.34 66.89 66.99 1,082,791 -0.18(-0.27%)
Sep 23, 2016 67.12 67.46 67.11 67.18 1,248,630 -0.38(-0.57%)
Sep 22, 2016 67.74 67.88 67.11 67.56 1,572,979 +0.35(+0.52%)
Sep 21, 2016 66.99 67.35 66.30 67.21 2,440,874 +0.48(+0.72%)
Sep 20, 2016 66.58 67.05 66.42 66.73 2,270,534 +0.58(+0.88%)
Sep 19, 2016 66.17 66.37 65.76 66.15 3,197,236 +0.71(+1.08%)
Sep 16, 2016 66.57 66.58 65.25 65.44 14,166,535 -1.36(-2.04%)
Sep 15, 2016 66.16 67.08 65.80 66.80 2,480,323 +0.51(+0.78%)
Sep 14, 2016 66.71 66.97 66.04 66.29 3,156,950 -0.32(-0.48%)
Sep 13, 2016 67.18 67.47 66.55 66.61 2,333,713 -1.18(-1.74%)
Sep 12, 2016 66.89 67.93 66.64 67.79 2,452,002 +0.56(+0.84%)
Sep 09, 2016 68.48 68.88 67.22 67.23 2,331,551 -1.62(-2.35%)
Sep 08, 2016 69.20 69.54 68.70 68.84 2,383,972 -0.69(-0.99%)
Sep 07, 2016 69.82 69.82 69.19 69.53 1,644,066 -0.31(-0.45%)
Sep 06, 2016 70.94 70.94 69.34 69.84 2,082,086 -0.03(-0.04%)
Sep 02, 2016 69.49 69.87 69.87 69.87 1,859,955 +0.69(+1.00%)
Sep 01, 2016 68.97 69.30 68.66 69.17 1,620,635 +0.27(+0.39%)
Aug 31, 2016 69.04 69.04 68.63 68.90 1,513,929 -0.17(-0.24%)
Aug 30, 2016 69.06 69.22 68.81 69.07 950,747 +0.12(+0.18%)
Aug 29, 2016 69.07 69.48 68.89 68.95 1,287,078 -0.12(-0.18%)
Aug 26, 2016 69.36 69.79 68.70 69.07 908,951 -0.08(-0.11%)
Aug 25, 2016 69.06 69.27 68.79 69.15 1,187,882 +0.04(+0.06%)
Aug 24, 2016 69.44 69.57 68.84 69.10 1,317,960 -0.44(-0.64%)
Aug 23, 2016 69.29 69.59 69.23 69.55 1,026,002 +0.49(+0.70%)
Aug 22, 2016 68.80 69.07 68.59 69.06 959,040 +0.20(+0.29%)
Aug 19, 2016 68.64 68.89 68.35 68.86 1,631,494 +0.03(+0.05%)
Aug 18, 2016 68.63 69.01 68.59 68.83 1,672,874 +0.08(+0.11%)
Aug 17, 2016 68.70 68.88 68.20 68.75 1,342,481 +0.23(+0.33%)
Aug 16, 2016 69.23 69.23 68.52 68.52 1,424,250 -1.04(-1.50%)
Aug 15, 2016 69.60 69.81 69.39 69.56 1,318,734 +0.04(+0.06%)
Aug 12, 2016 69.69 69.72 69.26 69.52 1,536,009 -0.40(-0.57%)
Aug 11, 2016 69.62 70.11 69.62 69.92 1,717,637 +0.56(+0.81%)
Aug 10, 2016 69.31 69.42 69.01 69.36 1,053,918 +0.10(+0.15%)
Aug 09, 2016 69.05 69.44 68.82 69.25 1,915,558 +0.28(+0.40%)
Aug 08, 2016 69.28 69.28 68.74 68.97 1,198,184 +0.16(+0.23%)
Aug 05, 2016 68.26 68.94 68.17 68.82 1,186,753 +0.88(+1.29%)
Aug 04, 2016 67.97 68.45 67.88 67.94 1,783,599 +0.06(+0.09%)
Aug 03, 2016 68.17 68.21 67.51 67.88 1,689,984 -0.28(-0.41%)
Aug 02, 2016 68.74 68.82 67.91 68.16 1,833,978 -0.63(-0.92%)
Aug 01, 2016 69.25 69.39 68.56 68.79 1,599,926 -0.29(-0.41%)
Jul 29, 2016 69.82 69.91 68.90 69.08 2,176,514 -0.72(-1.03%)
Jul 28, 2016 70.08 70.12 69.28 69.80 1,633,405 -0.37(-0.53%)
Jul 27, 2016 70.35 70.71 69.85 70.17 3,109,154 -0.04(-0.06%)
Jul 26, 2016 69.49 70.61 69.06 70.22 6,532,358 +2.55(+3.77%)
Jul 25, 2016 67.79 67.79 67.26 67.66 2,568,254 -0.07(-0.10%)
Jul 22, 2016 67.48 67.83 67.48 67.73 1,165,118 +0.13(+0.19%)
Jul 21, 2016 67.79 67.92 67.21 67.60 2,041,825 -0.15(-0.22%)
Jul 20, 2016 67.45 67.78 67.21 67.75 1,837,106 +0.73(+1.09%)
Jul 19, 2016 66.53 67.04 66.37 67.02 1,347,874 +0.24(+0.36%)
Jul 18, 2016 66.57 66.83 66.37 66.78 1,481,362 +0.30(+0.44%)
Jul 15, 2016 67.01 67.10 66.45 66.48 1,792,473 -0.30(-0.46%)
Jul 14, 2016 67.35 67.53 66.75 66.78 2,261,802 -0.22(-0.32%)
Jul 13, 2016 67.12 67.26 66.81 67.00 1,579,422 +0.17(+0.25%)
Jul 12, 2016 66.32 66.94 66.01 66.84 2,155,140 +0.82(+1.24%)
Jul 11, 2016 66.27 66.75 65.97 66.02 2,173,736 -0.02(-0.03%)
Jul 08, 2016 65.19 66.17 64.93 66.04 2,514,690 +1.10(+1.70%)
Jul 07, 2016 64.47 64.99 64.47 64.93 1,925,269 +0.44(+0.69%)
Jul 06, 2016 64.47 64.83 64.14 64.49 2,379,682 -0.31(-0.48%)
Jul 05, 2016 64.33 64.86 64.08 64.80 3,344,299 +0.10(+0.15%)
Jul 01, 2016 64.10 64.71 64.71 64.71 3,220,468 +0.71(+1.11%)
Jun 30, 2016 62.98 64.00 62.77 64.00 2,634,579 +1.07(+1.70%)
Jun 29, 2016 62.02 63.01 61.94 62.93 2,308,663 +1.22(+1.98%)
Jun 28, 2016 59.97 61.70 59.97 61.70 2,673,681 +2.33(+3.92%)
Jun 27, 2016 60.76 60.79 59.09 59.38 3,182,922 -2.01(-3.27%)
Jun 24, 2016 61.92 62.63 61.35 61.38 6,362,989 -2.81(-4.38%)
Jun 23, 2016 63.92 64.20 63.67 64.20 1,845,962 +0.68(+1.07%)
Jun 22, 2016 63.76 63.99 63.42 63.52 1,385,461 -0.14(-0.22%)
Jun 21, 2016 63.51 63.89 63.18 63.66 2,993,793 +0.35(+0.55%)
Jun 20, 2016 63.76 64.28 63.21 63.31 3,049,382 +0.09(+0.14%)
Jun 17, 2016 63.96 63.96 62.95 63.22 5,127,615 -0.84(-1.32%)
Jun 16, 2016 63.67 64.19 63.34 64.07 2,657,828 +0.12(+0.19%)
Jun 15, 2016 64.08 64.27 63.78 63.94 2,190,290 -0.11(-0.18%)
Jun 14, 2016 63.50 64.18 63.32 64.06 1,765,461 +0.50(+0.78%)
Jun 13, 2016 64.16 64.61 63.53 63.56 2,075,171 -0.78(-1.21%)
Jun 10, 2016 64.53 64.59 64.10 64.34 2,073,825 -0.69(-1.06%)
Jun 09, 2016 64.97 65.26 64.85 65.03 1,375,009 -0.21(-0.32%)
Jun 08, 2016 65.18 65.53 64.98 65.24 1,398,646 -0.06(-0.09%)
Jun 07, 2016 65.15 65.56 65.03 65.30 1,836,893 +0.15(+0.23%)
Jun 06, 2016 64.87 65.60 64.70 65.15 2,080,808 +0.25(+0.39%)
Jun 03, 2016 64.89 65.04 64.28 64.90 1,451,194 -0.34(-0.52%)
Jun 02, 2016 64.61 65.31 64.27 65.24 1,556,125 +0.57(+0.88%)
Jun 01, 2016 64.28 64.70 63.75 64.67 1,565,044 +0.39(+0.61%)
May 31, 2016 64.46 64.56 63.92 64.28 3,718,013 -0.12(-0.19%)
May 27, 2016 63.96 64.40 64.40 64.40 1,705,845 +0.33(+0.51%)
May 26, 2016 63.61 64.48 63.41 64.07 2,095,825 +0.30(+0.47%)
May 25, 2016 64.02 64.14 63.55 63.77 2,467,900 -0.20(-0.31%)
May 24, 2016 63.17 64.02 63.03 63.97 5,896,354 +1.19(+1.89%)
May 23, 2016 63.07 63.09 62.72 62.78 1,592,546 -0.38(-0.60%)
May 20, 2016 63.27 63.27 62.88 63.16 2,772,609 +0.32(+0.51%)
May 19, 2016 62.36 62.96 62.08 62.84 2,026,519 +0.19(+0.30%)
May 18, 2016 62.36 63.06 61.97 62.65 2,819,227 +0.23(+0.36%)
May 17, 2016 62.90 63.18 62.24 62.43 2,420,030 -0.57(-0.91%)
May 16, 2016 62.56 63.17 62.25 63.00 3,026,662 +0.42(+0.66%)
May 13, 2016 62.16 63.21 62.14 62.58 8,692,905 +0.47(+0.75%)
May 12, 2016 62.36 63.16 61.71 62.12 5,453,647 -1.44(-2.26%)
May 11, 2016 64.16 64.21 63.35 63.55 3,186,487 -0.36(-0.57%)
May 10, 2016 62.27 63.96 62.27 63.92 4,273,229 +1.84(+2.97%)
May 09, 2016 62.17 63.16 61.92 62.07 3,081,100 +0.41(+0.66%)
May 06, 2016 60.71 61.68 60.63 61.67 2,590,557 +0.74(+1.22%)
May 05, 2016 61.35 61.88 60.52 60.92 3,373,773 -0.57(-0.93%)
May 04, 2016 61.49 61.80 61.03 61.49 4,467,010 -0.21(-0.34%)
May 03, 2016 60.21 62.51 60.17 61.70 9,941,748 +3.56(+6.12%)
May 02, 2016 57.12 58.30 56.88 58.14 4,640,619 +1.19(+2.10%)
Apr 29, 2016 56.51 57.22 56.12 56.95 3,460,750 +0.11(+0.20%)
Apr 28, 2016 57.14 57.52 56.70 56.84 1,869,084 -0.63(-1.10%)
Apr 27, 2016 56.61 57.66 56.61 57.47 1,701,919 +0.35(+0.61%)
Apr 26, 2016 56.98 57.31 56.37 57.12 1,589,064 +0.26(+0.46%)
Apr 25, 2016 56.22 57.00 55.99 56.86 1,820,069 +0.40(+0.71%)
Apr 22, 2016 56.18 56.64 55.70 56.46 1,660,126 +0.00(+0.00%)
Apr 21, 2016 57.31 57.71 56.25 56.46 2,339,002 -1.05(-1.82%)
Apr 20, 2016 56.74 57.81 56.53 57.51 3,328,746 +0.83(+1.47%)
Apr 19, 2016 56.46 56.98 56.26 56.68 1,915,891 +0.42(+0.74%)
Apr 18, 2016 55.43 56.29 55.32 56.27 1,255,372 +0.82(+1.48%)
Apr 15, 2016 55.61 55.88 55.39 55.44 1,896,806 -0.11(-0.20%)
Apr 14, 2016 55.55 55.81 55.33 55.56 1,359,210 -0.08(-0.14%)
Apr 13, 2016 55.71 55.83 55.19 55.63 2,097,498 +0.22(+0.39%)
Apr 12, 2016 55.48 55.73 55.17 55.42 1,637,463 -0.07(-0.12%)
Apr 11, 2016 55.59 56.10 55.59 55.49 2,007,592 +0.11(+0.20%)
Apr 08, 2016 55.74 55.77 55.18 55.37 2,018,053 +0.08(+0.14%)
Apr 07, 2016 55.43 55.72 54.94 55.30 1,714,595 -0.53(-0.95%)
Apr 06, 2016 54.82 55.89 54.79 55.82 1,679,977 +0.92(+1.67%)
Apr 05, 2016 55.38 55.55 54.85 54.91 1,392,155 -0.78(-1.40%)
Apr 04, 2016 56.35 56.56 55.61 55.69 1,696,784 -0.58(-1.03%)
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.