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

Fidelity National Information Services (NY: FIS )

77.19 +0.04 (+0.05%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 10, 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 (%)
Apr 30, 2008 28.49 28.65 28.14 28.35 3,640,410 -0.21(-0.74%)
Apr 29, 2008 29.12 29.12 28.32 28.57 3,896,713 -0.53(-1.84%)
Apr 28, 2008 28.76 29.47 28.57 29.10 3,533,010 +0.50(+1.73%)
Apr 25, 2008 29.04 29.34 27.99 28.60 8,596,866 -1.61(-5.33%)
Apr 24, 2008 29.96 30.28 29.75 30.22 2,268,366 +0.46(+1.53%)
Apr 23, 2008 29.62 29.79 29.34 29.76 2,135,969 +0.46(+1.56%)
Apr 22, 2008 29.68 29.91 29.06 29.30 1,416,979 -0.56(-1.87%)
Apr 21, 2008 29.93 29.93 29.49 29.86 1,873,832 -0.07(-0.24%)
Apr 18, 2008 28.57 30.19 28.55 29.93 3,562,056 +1.69(+5.99%)
Apr 17, 2008 28.22 28.48 28.15 28.24 1,654,741 -0.01(-0.03%)
Apr 16, 2008 27.61 28.53 27.44 28.25 2,163,558 +0.81(+2.95%)
Apr 15, 2008 27.57 27.76 27.11 27.44 2,682,552 -0.01(-0.03%)
Apr 14, 2008 27.64 27.64 26.82 27.45 3,808,277 -0.25(-0.91%)
Apr 11, 2008 28.10 28.28 27.69 27.70 1,769,518 -0.70(-2.46%)
Apr 10, 2008 28.67 28.82 28.18 28.40 2,197,363 -0.32(-1.12%)
Apr 09, 2008 29.16 29.41 28.56 28.72 1,758,885 -0.47(-1.62%)
Apr 08, 2008 29.73 29.78 29.15 29.19 2,452,967 -0.45(-1.51%)
Apr 07, 2008 30.10 30.10 29.60 29.64 1,299,311 -0.35(-1.18%)
Apr 04, 2008 29.81 30.09 29.63 30.00 1,952,776 +0.33(+1.11%)
Apr 03, 2008 29.71 30.01 29.44 29.67 1,958,739 -0.09(-0.29%)
Apr 02, 2008 29.99 30.55 29.65 29.75 2,723,102 -0.13(-0.42%)
Apr 01, 2008 30.23 30.23 29.52 29.88 3,140,515 -0.11(-0.37%)
Mar 31, 2008 29.46 30.01 29.46 29.99 2,491,746 +0.23(+0.77%)
Mar 28, 2008 30.42 30.42 29.67 29.76 1,018,085 -0.46(-1.53%)
Mar 27, 2008 30.85 31.03 30.04 30.22 2,684,017 -0.44(-1.44%)
Mar 26, 2008 31.32 31.32 30.46 30.66 2,449,776 -0.90(-2.84%)
Mar 25, 2008 31.77 32.02 31.44 31.56 7,845,083 -0.05(-0.15%)
Mar 24, 2008 30.66 31.74 30.55 31.61 1,969,825 +1.14(+3.74%)
Mar 21, 2008 29.87 30.47 29.59 30.47 2,400,811 +0.00(+0.00%)
Mar 20, 2008 29.87 30.47 29.59 30.47 2,400,811 +0.63(+2.11%)
Mar 19, 2008 29.29 30.54 28.68 29.84 5,088,891 +0.55(+1.88%)
Mar 18, 2008 29.07 29.30 28.68 29.29 3,492,667 +0.74(+2.59%)
Mar 17, 2008 29.10 29.42 28.09 28.55 3,054,280 -1.07(-3.61%)
Mar 14, 2008 30.63 30.66 29.32 29.62 2,502,811 -0.96(-3.14%)
Mar 13, 2008 30.32 30.77 29.90 30.58 2,221,404 -0.15(-0.49%)
Mar 12, 2008 31.10 31.24 30.64 30.73 1,308,700 -0.26(-0.84%)
Mar 11, 2008 30.81 30.99 30.31 30.99 1,945,824 +0.88(+2.92%)
Mar 10, 2008 30.69 30.92 30.00 30.11 1,811,879 -0.56(-1.82%)
Mar 07, 2008 31.33 31.37 30.33 30.66 2,354,945 -0.86(-2.72%)
Mar 06, 2008 32.32 32.36 31.51 31.52 1,464,150 -0.80(-2.48%)
Mar 05, 2008 32.21 32.89 32.16 32.32 2,030,433 +0.24(+0.76%)
Mar 04, 2008 31.93 32.24 31.69 32.08 1,093,254 -0.17(-0.51%)
Mar 03, 2008 32.52 32.63 31.95 32.25 1,179,859 -0.38(-1.16%)
Feb 29, 2008 33.02 33.17 32.46 32.62 1,746,998 -0.60(-1.80%)
Feb 28, 2008 33.02 33.28 32.72 33.22 1,433,401 -0.28(-0.82%)
Feb 27, 2008 33.09 33.70 33.09 33.50 1,245,731 +0.12(+0.35%)
Feb 26, 2008 33.19 33.71 32.85 33.38 1,337,380 +0.12(+0.35%)
Feb 25, 2008 32.78 33.31 32.50 33.26 1,036,482 +0.61(+1.88%)
Feb 22, 2008 32.87 32.87 32.05 32.65 1,065,211 -0.03(-0.10%)
Feb 21, 2008 32.82 33.08 32.48 32.68 1,254,139 +0.12(+0.36%)
Feb 20, 2008 31.80 32.64 31.52 32.56 1,587,871 +0.60(+1.87%)
Feb 19, 2008 32.91 33.12 31.80 31.96 2,395,637 -1.09(-3.31%)
Feb 18, 2008 31.86 33.06 31.73 33.05 0 +0.00(+0.00%)
Feb 15, 2008 31.86 33.06 31.73 33.05 1,959,218 +1.13(+3.55%)
Feb 14, 2008 31.95 32.28 31.25 31.92 6,312,711 -1.65(-4.92%)
Feb 13, 2008 33.82 33.90 33.39 33.57 2,035,026 +0.09(+0.28%)
Feb 12, 2008 33.09 33.67 32.87 33.48 1,599,184 +0.37(+1.12%)
Feb 11, 2008 32.68 33.35 32.61 33.11 1,424,563 +0.41(+1.25%)
Feb 08, 2008 32.92 33.29 32.48 32.70 1,936,442 -0.28(-0.86%)
Feb 07, 2008 32.98 33.17 32.55 32.98 1,931,891 -0.03(-0.10%)
Feb 06, 2008 33.45 34.25 32.99 33.02 2,360,651 -0.27(-0.80%)
Feb 05, 2008 33.67 33.90 32.87 33.28 1,684,558 -0.92(-2.69%)
Feb 04, 2008 34.23 34.24 33.79 34.20 2,423,239 +0.02(+0.05%)
Feb 01, 2008 33.28 34.46 33.09 34.19 2,946,418 +0.83(+2.50%)
Jan 31, 2008 32.13 33.58 32.13 33.35 2,168,488 +0.64(+1.97%)
Jan 30, 2008 33.17 33.22 32.58 32.71 2,719,160 -0.43(-1.30%)
Jan 29, 2008 32.61 33.52 32.45 33.14 3,065,528 +0.65(+2.01%)
Jan 28, 2008 31.18 32.54 31.18 32.49 2,590,388 +0.90(+2.86%)
Jan 25, 2008 31.77 32.36 31.29 31.58 2,759,491 -0.11(-0.35%)
Jan 24, 2008 30.95 31.77 30.59 31.69 2,859,556 +1.02(+3.33%)
Jan 23, 2008 29.36 30.72 28.61 30.67 5,336,579 +0.70(+2.33%)
Jan 22, 2008 29.12 30.36 29.12 29.97 1,905,724 -0.26(-0.86%)
Jan 21, 2008 29.99 30.65 29.69 30.23 0 +0.00(+0.00%)
Jan 18, 2008 29.99 30.65 29.69 30.23 3,628,209 +0.41(+1.37%)
Jan 17, 2008 29.49 29.94 29.42 29.82 3,994,404 +0.38(+1.28%)
Jan 16, 2008 29.16 29.86 28.95 29.45 3,235,514 +0.36(+1.24%)
Jan 15, 2008 29.79 29.93 29.04 29.08 2,919,992 -1.18(-3.90%)
Jan 14, 2008 29.51 30.40 28.79 30.26 4,069,088 +1.01(+3.44%)
Jan 11, 2008 29.39 29.86 29.03 29.26 2,902,034 -0.43(-1.46%)
Jan 10, 2008 30.08 30.54 29.56 29.69 2,531,426 -0.50(-1.67%)
Jan 09, 2008 29.76 30.31 29.65 30.19 1,819,286 +0.27(+0.89%)
Jan 08, 2008 30.44 30.96 29.85 29.93 2,967,411 -0.43(-1.42%)
Jan 07, 2008 31.49 31.55 30.20 30.36 4,044,549 -0.99(-3.16%)
Jan 04, 2008 31.76 31.99 31.17 31.35 2,772,563 -0.53(-1.65%)
Jan 03, 2008 31.74 32.01 31.58 31.88 1,640,772 +0.17(+0.55%)
Jan 02, 2008 32.56 33.05 31.66 31.70 2,500,792 -1.00(-3.05%)
Jan 01, 2008 32.87 32.95 32.62 32.70 1,124,347 +0.00(+0.00%)
Dec 31, 2007 32.87 32.95 32.62 32.70 1,124,347 -0.33(-1.00%)
Dec 28, 2007 33.03 33.07 32.57 33.03 1,105,873 +0.39(+1.18%)
Dec 27, 2007 33.25 33.28 32.65 32.65 1,093,267 -0.68(-2.03%)
Dec 26, 2007 33.55 33.60 32.94 33.32 1,184,062 -0.32(-0.96%)
Dec 24, 2007 33.28 33.83 33.28 33.64 343,759 +0.41(+1.23%)
Dec 21, 2007 33.65 33.89 33.13 33.24 3,168,595 -0.23(-0.68%)
Dec 20, 2007 33.38 33.58 33.15 33.46 871,449 +0.33(+1.00%)
Dec 19, 2007 33.55 33.63 33.12 33.13 1,780,680 -0.35(-1.06%)
Dec 18, 2007 34.19 34.25 33.35 33.49 1,094,653 -0.31(-0.93%)
Dec 17, 2007 34.22 34.22 33.64 33.80 1,086,641 -0.41(-1.20%)
Dec 14, 2007 33.84 34.39 33.77 34.21 892,689 +0.13(+0.37%)
Dec 13, 2007 34.07 34.49 33.69 34.09 665,033 -0.22(-0.64%)
Dec 12, 2007 35.20 35.30 33.74 34.31 1,434,179 -0.06(-0.16%)
Dec 11, 2007 35.74 35.76 34.28 34.36 1,286,197 -1.26(-3.53%)
Dec 10, 2007 35.38 35.83 35.08 35.62 808,877 +0.31(+0.89%)
Dec 07, 2007 34.85 35.36 34.78 35.30 2,611,162 +0.53(+1.51%)
Dec 06, 2007 34.73 34.98 34.53 34.78 3,848,210 +0.03(+0.09%)
Dec 05, 2007 33.94 34.75 33.75 34.75 6,890,838 +1.18(+3.51%)
Dec 04, 2007 33.60 33.83 33.50 33.57 1,494,402 -0.30(-0.88%)
Dec 03, 2007 34.12 34.14 33.72 33.86 898,169 -0.12(-0.35%)
Nov 30, 2007 34.60 34.76 33.65 33.98 1,912,965 -0.39(-1.14%)
Nov 29, 2007 34.22 34.49 34.09 34.38 795,624 +0.00(+0.00%)
Nov 28, 2007 33.86 34.38 33.85 34.38 1,216,435 +0.60(+1.77%)
Nov 27, 2007 33.54 34.01 33.31 33.78 1,974,838 +0.35(+1.03%)
Nov 26, 2007 33.66 34.30 33.41 33.43 1,887,417 -0.29(-0.86%)
Nov 23, 2007 33.56 33.75 33.21 33.72 376,220 +0.32(+0.97%)
Nov 21, 2007 33.33 33.76 32.88 33.40 1,408,920 -0.02(-0.05%)
Nov 20, 2007 33.63 33.96 32.83 33.42 1,478,723 -0.23(-0.68%)
Nov 19, 2007 33.81 34.68 33.38 33.64 2,269,793 -0.14(-0.42%)
Nov 16, 2007 34.16 34.35 33.50 33.79 2,837,769 -0.21(-0.62%)
Nov 15, 2007 33.89 34.42 33.79 34.00 1,543,408 -0.09(-0.28%)
Nov 14, 2007 34.40 34.51 33.96 34.09 1,249,815 -0.29(-0.85%)
Nov 13, 2007 33.94 34.40 33.59 34.38 2,451,812 +0.65(+1.93%)
Nov 12, 2007 34.44 34.44 33.53 33.73 2,099,136 +0.88(+2.68%)
Nov 09, 2007 32.24 33.24 32.18 32.85 2,434,387 +0.22(+0.67%)
Nov 08, 2007 33.24 33.42 31.80 32.63 2,375,532 -0.57(-1.73%)
Nov 07, 2007 33.99 34.25 33.18 33.20 1,862,323 -1.22(-3.54%)
Nov 06, 2007 34.27 34.54 33.79 34.42 1,150,996 +0.11(+0.32%)
Nov 05, 2007 33.75 34.57 33.75 34.31 1,950,855 -0.03(-0.09%)
Nov 02, 2007 35.51 35.51 33.98 34.34 3,341,956 -1.01(-2.87%)
Nov 01, 2007 36.07 36.19 35.29 35.36 1,207,591 -0.87(-2.41%)
Oct 31, 2007 35.80 36.29 34.98 36.23 1,622,999 +0.57(+1.59%)
Oct 30, 2007 35.70 36.04 35.62 35.67 1,034,751 -0.12(-0.33%)
Oct 29, 2007 35.89 35.97 35.69 35.78 1,374,326 -0.03(-0.09%)
Oct 26, 2007 36.73 36.73 35.28 35.81 2,601,376 -0.53(-1.45%)
Oct 25, 2007 37.80 38.13 36.33 36.34 5,329,433 -0.34(-0.92%)
Oct 24, 2007 36.95 37.04 36.66 36.68 3,880,190 -0.35(-0.96%)
Oct 23, 2007 37.39 37.39 36.81 37.03 1,794,281 +0.02(+0.04%)
Oct 22, 2007 36.46 37.34 36.30 37.02 2,750,561 +0.26(+0.71%)
Oct 19, 2007 36.95 37.17 36.61 36.76 1,670,787 -0.31(-0.83%)
Oct 18, 2007 37.10 37.37 36.92 37.06 1,134,207 -0.04(-0.11%)
Oct 17, 2007 37.48 37.48 36.58 37.10 3,562,108 +0.05(+0.13%)
Oct 16, 2007 37.05 37.12 36.76 37.06 2,181,168 -0.05(-0.15%)
Oct 15, 2007 37.74 37.79 36.86 37.11 2,818,476 -0.52(-1.38%)
Oct 12, 2007 37.32 37.98 37.24 37.63 1,461,191 +0.57(+1.53%)
Oct 11, 2007 37.03 37.97 36.90 37.06 2,710,371 +0.07(+0.19%)
Oct 10, 2007 37.37 37.37 36.81 36.99 4,400,999 -0.41(-1.09%)
Oct 09, 2007 36.47 37.59 36.33 37.40 2,075,607 +1.11(+3.05%)
Oct 08, 2007 36.21 36.33 36.11 36.29 1,246,127 -0.02(-0.06%)
Oct 05, 2007 35.37 36.61 35.31 36.32 4,350,508 +1.20(+3.43%)
Oct 04, 2007 34.91 35.12 34.78 35.12 2,573,396 +0.33(+0.95%)
Oct 03, 2007 34.60 35.03 34.37 34.78 4,758,126 -0.14(-0.41%)
Oct 02, 2007 34.82 35.00 34.68 34.93 1,621,568 +0.10(+0.29%)
Oct 01, 2007 35.15 35.22 34.65 34.82 3,452,986 -0.06(-0.18%)
Sep 28, 2007 35.11 35.26 34.62 34.89 1,413,244 -0.37(-1.05%)
Sep 27, 2007 35.47 35.58 35.16 35.26 1,164,858 -0.01(-0.02%)
Sep 26, 2007 35.35 35.56 35.12 35.26 2,378,045 +0.19(+0.54%)
Sep 25, 2007 34.60 35.12 34.60 35.08 2,731,865 +0.26(+0.75%)
Sep 24, 2007 35.30 35.45 34.72 34.82 1,921,462 -0.66(-1.86%)
Sep 21, 2007 36.23 36.33 35.48 35.48 2,888,935 -0.68(-1.89%)
Sep 20, 2007 36.18 36.33 35.96 36.16 1,662,393 -0.09(-0.24%)
Sep 19, 2007 35.59 36.40 35.36 36.25 3,609,165 +0.81(+2.29%)
Sep 18, 2007 35.15 35.46 34.60 35.44 2,682,264 +0.48(+1.37%)
Sep 17, 2007 36.11 36.11 34.86 34.96 3,475,879 -1.44(-3.95%)
Sep 14, 2007 35.70 36.47 35.56 36.40 1,552,126 +0.41(+1.14%)
Sep 13, 2007 36.21 36.21 35.80 35.99 1,210,389 +0.09(+0.26%)
Sep 12, 2007 35.34 36.33 35.34 35.89 1,732,725 +0.53(+1.49%)
Sep 11, 2007 34.97 35.37 34.23 35.37 2,531,299 +0.23(+0.65%)
Sep 10, 2007 34.91 35.63 34.89 35.14 3,016,752 -0.18(-0.51%)
Sep 07, 2007 36.18 36.70 35.29 35.32 2,540,329 -1.65(-4.47%)
Sep 06, 2007 37.19 37.19 36.32 36.97 2,271,594 -0.77(-2.04%)
Sep 05, 2007 37.50 37.86 37.30 37.74 10,063,516 -0.13(-0.35%)
Sep 04, 2007 37.60 38.14 37.40 37.87 1,722,677 +0.61(+1.62%)
Aug 31, 2007 37.35 37.42 36.81 37.27 779,624 +0.35(+0.94%)
Aug 30, 2007 36.84 37.35 36.67 36.92 649,390 -0.19(-0.51%)
Aug 29, 2007 36.81 37.25 36.62 37.11 784,457 +0.56(+1.53%)
Aug 28, 2007 37.39 37.49 36.48 36.55 743,250 -0.98(-2.62%)
Aug 27, 2007 37.82 38.01 37.44 37.54 416,011 -0.37(-0.98%)
Aug 24, 2007 37.46 37.91 37.35 37.91 1,083,080 +0.36(+0.96%)
Aug 23, 2007 37.94 38.17 37.47 37.54 1,656,924 -0.24(-0.64%)
Aug 22, 2007 38.53 38.72 37.69 37.79 1,409,174 -0.23(-0.60%)
Aug 21, 2007 37.74 38.38 37.73 38.02 1,786,889 +0.22(+0.58%)
Aug 20, 2007 37.79 38.24 37.20 37.80 1,025,721 +0.01(+0.02%)
Aug 17, 2007 36.95 38.27 36.07 37.79 2,599,866 +0.79(+2.15%)
Aug 16, 2007 36.35 37.22 34.28 36.99 3,262,674 +0.06(+0.15%)
Aug 15, 2007 37.96 38.67 36.77 36.94 1,527,274 -0.98(-2.59%)
Aug 14, 2007 38.92 39.09 37.87 37.92 1,074,813 -0.96(-2.47%)
Aug 13, 2007 39.16 40.02 38.74 38.88 1,392,386 -0.08(-0.20%)
Aug 10, 2007 38.99 39.49 37.43 38.96 1,525,037 -0.13(-0.32%)
Aug 09, 2007 39.31 40.41 39.09 39.09 2,632,027 -0.86(-2.15%)
Aug 08, 2007 39.49 41.86 39.28 39.94 2,972,747 +0.78(+1.99%)
Aug 07, 2007 38.54 39.71 38.19 39.16 3,275,349 -0.06(-0.16%)
Aug 06, 2007 39.09 39.59 38.21 39.23 2,714,025 +0.06(+0.16%)
Aug 03, 2007 39.29 39.73 39.08 39.16 2,156,113 -0.57(-1.42%)
Aug 02, 2007 39.32 39.94 39.02 39.73 1,896,026 +0.64(+1.65%)
Aug 01, 2007 39.63 40.43 38.76 39.09 4,632,657 +0.06(+0.16%)
Jul 31, 2007 40.24 40.52 39.02 39.02 3,243,425 -0.94(-2.36%)
Jul 30, 2007 40.02 40.18 39.10 39.97 3,366,121 +0.25(+0.63%)
Jul 27, 2007 40.97 41.00 39.68 39.71 3,302,021 -1.51(-3.66%)
Jul 26, 2007 42.69 42.69 40.52 41.22 3,025,655 -1.86(-4.32%)
Jul 25, 2007 42.46 43.91 41.85 43.09 2,591,792 -0.82(-1.86%)
Jul 24, 2007 44.09 44.48 43.69 43.91 1,107,255 -0.35(-0.78%)
Jul 23, 2007 44.15 44.56 44.10 44.25 930,207 +0.03(+0.07%)
Jul 20, 2007 45.13 45.13 44.07 44.22 1,134,017 -0.90(-2.00%)
Jul 19, 2007 44.74 45.17 44.72 45.12 747,066 +0.54(+1.22%)
Jul 18, 2007 44.67 44.89 44.15 44.58 961,630 +0.00(+0.00%)
Jul 17, 2007 45.12 45.15 44.54 44.58 1,382,466 -0.76(-1.68%)
Jul 16, 2007 44.11 45.45 44.11 45.34 1,346,992 +0.57(+1.28%)
Jul 13, 2007 44.53 44.98 44.50 44.77 570,792 +0.25(+0.57%)
Jul 12, 2007 44.18 44.52 43.87 44.52 968,235 +0.55(+1.25%)
Jul 11, 2007 43.38 44.18 43.31 43.97 916,599 +0.59(+1.36%)
Jul 10, 2007 43.80 43.87 43.35 43.38 632,093 -0.47(-1.08%)
Jul 09, 2007 44.23 44.46 43.63 43.85 884,676 -0.42(-0.94%)
Jul 06, 2007 44.21 44.45 43.76 44.27 861,911 -0.06(-0.12%)
Jul 05, 2007 43.16 44.45 42.76 44.32 2,119,230 +1.31(+3.05%)
Jul 03, 2007 43.10 43.28 42.91 43.01 311,213 -0.06(-0.15%)
Jul 02, 2007 42.69 43.31 42.69 43.07 1,020,506 +0.39(+0.92%)
Jun 29, 2007 42.80 43.01 42.28 42.68 1,110,806 -0.28(-0.64%)
Jun 28, 2007 42.60 43.22 42.51 42.95 988,577 +0.17(+0.40%)
Jun 27, 2007 41.67 42.97 41.35 42.78 2,060,091 +1.03(+2.47%)
Jun 26, 2007 42.12 42.20 41.49 41.75 1,575,146 -0.36(-0.86%)
Jun 25, 2007 42.34 42.38 41.93 42.11 1,339,230 -0.19(-0.45%)
Jun 22, 2007 43.03 43.10 42.15 42.30 1,922,607 -0.81(-1.88%)
Jun 21, 2007 43.18 43.33 42.84 43.11 1,003,210 -0.08(-0.18%)
Jun 20, 2007 43.32 43.48 43.04 43.19 1,225,142 -0.13(-0.29%)
Jun 19, 2007 42.58 43.54 42.41 43.32 1,915,994 +0.72(+1.68%)
Jun 18, 2007 42.85 42.90 42.44 42.60 1,136,878 +0.13(+0.31%)
Jun 15, 2007 42.89 43.15 42.44 42.47 1,563,446 -0.21(-0.50%)
Jun 14, 2007 42.77 42.81 42.37 42.68 1,724,967 -0.17(-0.39%)
Jun 13, 2007 41.91 42.84 41.90 42.84 1,753,201 +1.23(+2.97%)
Jun 12, 2007 41.22 42.12 40.99 41.61 1,940,158 +0.30(+0.72%)
Jun 11, 2007 41.08 41.53 40.73 41.31 885,439 +0.24(+0.57%)
Jun 08, 2007 40.46 41.12 40.45 41.08 2,866,678 -0.35(-0.84%)
Jun 07, 2007 41.81 41.85 41.41 41.42 1,488,925 -0.39(-0.92%)
Jun 06, 2007 41.96 41.96 41.63 41.81 1,344,693 -0.16(-0.37%)
Jun 05, 2007 42.06 42.00 41.54 41.96 766,270 -0.09(-0.22%)
Jun 04, 2007 42.21 42.42 41.88 42.06 1,538,645 -0.33(-0.78%)
Jun 01, 2007 42.43 42.54 42.26 42.39 1,737,939 -0.01(-0.02%)
May 31, 2007 41.05 42.69 41.00 42.40 3,426,591 +1.40(+3.41%)
May 30, 2007 39.53 41.00 39.23 41.00 2,323,357 +1.47(+3.72%)
May 29, 2007 39.45 39.58 39.24 39.53 1,002,955 +0.11(+0.28%)
May 25, 2007 39.35 39.60 39.23 39.42 717,178 +0.02(+0.06%)
May 24, 2007 39.49 39.79 39.20 39.39 1,642,680 -0.09(-0.24%)
May 23, 2007 39.68 39.73 39.30 39.49 2,312,165 -0.46(-1.14%)
May 22, 2007 39.95 40.07 39.34 39.94 1,722,804 -0.17(-0.43%)
May 21, 2007 39.93 40.12 39.88 40.12 1,429,561 +0.11(+0.28%)
May 18, 2007 39.60 40.03 39.44 40.01 1,223,093 +0.49(+1.23%)
May 17, 2007 39.56 39.82 39.50 39.52 999,521 +0.11(+0.28%)
May 16, 2007 39.54 39.54 39.19 39.41 755,968 -0.13(-0.34%)
May 15, 2007 39.47 39.81 39.36 39.54 1,934,053 +0.09(+0.22%)
May 14, 2007 39.79 40.05 39.27 39.46 910,367 -0.33(-0.83%)
May 11, 2007 39.56 40.03 39.53 39.79 1,704,745 +0.28(+0.72%)
May 10, 2007 39.69 39.83 39.39 39.50 1,271,055 -0.19(-0.48%)
May 09, 2007 39.49 39.77 39.34 39.69 1,012,163 +0.20(+0.52%)
May 08, 2007 39.66 39.77 39.14 39.49 1,161,068 -0.33(-0.83%)
May 07, 2007 39.99 40.25 39.75 39.82 669,230 -0.20(-0.49%)
May 04, 2007 39.99 40.12 39.40 40.01 2,667,282 +0.05(+0.12%)
May 03, 2007 39.71 40.06 39.36 39.97 1,224,506 +0.44(+1.11%)
May 02, 2007 39.75 39.98 39.49 39.53 816,380 -0.27(-0.67%)
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.