Skip to main content

Fidelity National Information Services (NY: FIS )

89.73 -0.99 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 40.58 42.20 40.53 41.91 3,466,406 +1.38(+3.41%)
May 30, 2007 39.07 40.53 38.78 40.53 2,350,353 +1.45(+3.72%)
May 29, 2007 38.99 39.13 38.78 39.07 1,014,609 +0.11(+0.28%)
May 25, 2007 38.90 39.14 38.78 38.96 725,511 +0.02(+0.06%)
May 24, 2007 39.04 39.33 38.75 38.94 1,661,767 -0.09(-0.24%)
May 23, 2007 39.22 39.27 38.85 39.03 2,339,031 -0.45(-1.14%)
May 22, 2007 39.49 39.61 38.89 39.48 1,742,822 -0.17(-0.43%)
May 21, 2007 39.47 39.66 39.42 39.66 1,446,172 +0.11(+0.28%)
May 18, 2007 39.14 39.57 38.99 39.55 1,237,305 +0.48(+1.23%)
May 17, 2007 39.10 39.36 39.05 39.06 1,011,135 +0.11(+0.28%)
May 16, 2007 39.09 39.09 38.74 38.96 764,752 -0.13(-0.34%)
May 15, 2007 39.02 39.35 38.91 39.09 1,956,526 +0.09(+0.22%)
May 14, 2007 39.33 39.59 38.82 39.00 920,945 -0.33(-0.83%)
May 11, 2007 39.10 39.57 39.07 39.33 1,724,553 +0.28(+0.72%)
May 10, 2007 39.24 39.38 38.94 39.05 1,285,824 -0.19(-0.48%)
May 09, 2007 39.03 39.31 38.89 39.24 1,023,924 +0.20(+0.52%)
May 08, 2007 39.20 39.31 38.69 39.03 1,174,559 -0.33(-0.83%)
May 07, 2007 39.53 39.79 39.29 39.36 677,006 -0.19(-0.49%)
May 04, 2007 39.53 39.66 38.95 39.55 2,698,274 +0.05(+0.12%)
May 03, 2007 39.25 39.60 38.91 39.51 1,238,734 +0.44(+1.11%)
May 02, 2007 39.30 39.52 39.03 39.07 825,865 -0.26(-0.67%)
May 01, 2007 39.41 39.65 39.10 39.34 906,283 +0.06(+0.16%)
Apr 30, 2007 39.76 39.80 39.24 39.27 2,854,925 -0.47(-1.17%)
Apr 27, 2007 40.15 40.15 39.25 39.74 1,741,492 +0.26(+0.67%)
Apr 26, 2007 38.53 40.34 38.38 39.48 4,097,408 +1.73(+4.57%)
Apr 25, 2007 37.88 38.00 37.17 37.75 1,654,948 +0.03(+0.08%)
Apr 24, 2007 38.03 38.07 37.52 37.72 918,758 -0.32(-0.84%)
Apr 23, 2007 37.89 38.35 37.84 38.04 797,174 +0.07(+0.18%)
Apr 20, 2007 38.24 38.35 37.78 37.97 1,191,387 +0.12(+0.31%)
Apr 19, 2007 38.68 38.68 37.74 37.85 763,980 -0.16(-0.41%)
Apr 18, 2007 37.63 38.03 37.55 38.01 766,682 +0.30(+0.80%)
Apr 17, 2007 37.28 37.86 37.20 37.70 678,477 +0.37(+0.98%)
Apr 16, 2007 37.20 37.46 37.18 37.34 720,967 +0.18(+0.48%)
Apr 13, 2007 36.93 37.25 36.91 37.16 1,064,400 +0.12(+0.34%)
Apr 12, 2007 36.97 37.13 36.58 37.04 1,585,472 -0.15(-0.40%)
Apr 11, 2007 37.23 37.59 37.12 37.18 2,132,146 -0.12(-0.33%)
Apr 10, 2007 36.93 37.31 36.90 37.31 658,104 +0.23(+0.61%)
Apr 09, 2007 37.21 37.28 36.82 37.08 736,447 -0.13(-0.36%)
Apr 05, 2007 37.00 37.26 36.94 37.21 923,003 +0.18(+0.48%)
Apr 04, 2007 36.89 37.10 36.84 37.04 1,054,365 +0.15(+0.40%)
Apr 03, 2007 36.84 37.27 36.72 36.89 1,325,837 +0.09(+0.23%)
Apr 02, 2007 36.14 36.97 35.47 36.80 2,392,939 +1.47(+4.16%)
Mar 30, 2007 35.29 35.44 34.86 35.33 1,329,310 -0.03(-0.09%)
Mar 29, 2007 34.82 35.66 34.82 35.36 1,138,251 -0.10(-0.29%)
Mar 28, 2007 35.61 36.22 35.08 35.47 2,066,644 -0.14(-0.39%)
Mar 27, 2007 34.46 36.22 34.46 35.61 3,551,776 +0.98(+2.83%)
Mar 26, 2007 34.18 34.63 33.82 34.63 1,181,609 +0.51(+1.50%)
Mar 23, 2007 34.17 34.39 34.08 34.11 807,396 -0.12(-0.34%)
Mar 22, 2007 34.35 34.51 34.08 34.23 1,613,005 -0.11(-0.32%)
Mar 21, 2007 34.16 34.43 34.03 34.34 1,509,434 +0.30(+0.87%)
Mar 20, 2007 34.08 34.25 34.00 34.04 1,071,091 -0.01(-0.02%)
Mar 19, 2007 34.07 34.28 33.90 34.05 2,020,341 +0.18(+0.53%)
Mar 16, 2007 34.20 34.34 33.85 33.87 1,556,781 -0.39(-1.13%)
Mar 15, 2007 34.21 34.49 34.18 34.26 1,279,391 -0.04(-0.11%)
Mar 14, 2007 34.64 34.64 33.66 34.30 2,170,487 -0.15(-0.43%)
Mar 13, 2007 35.40 35.20 34.42 34.45 2,090,075 -0.95(-2.68%)
Mar 12, 2007 35.05 35.52 34.92 35.40 625,928 +0.19(+0.53%)
Mar 09, 2007 35.56 35.66 34.94 35.21 963,660 -0.19(-0.55%)
Mar 08, 2007 35.70 35.75 35.29 35.40 955,940 +0.04(+0.11%)
Mar 07, 2007 35.68 35.68 35.17 35.36 1,363,277 -0.34(-0.96%)
Mar 06, 2007 34.74 35.72 34.69 35.71 1,893,997 +1.11(+3.21%)
Mar 05, 2007 34.63 35.23 34.42 34.60 1,316,830 -0.66(-1.87%)
Mar 02, 2007 35.79 35.93 35.18 35.26 1,481,643 -0.72(-2.01%)
Mar 01, 2007 35.36 36.24 34.79 35.98 2,352,031 +0.29(+0.81%)
Feb 28, 2007 35.20 35.75 35.16 35.69 2,534,851 +0.49(+1.39%)
Feb 27, 2007 36.18 36.23 35.04 35.20 1,457,713 -1.17(-3.21%)
Feb 26, 2007 36.76 36.78 36.17 36.37 650,685 -0.19(-0.53%)
Feb 23, 2007 36.52 36.67 36.39 36.56 608,302 +0.03(+0.09%)
Feb 22, 2007 36.65 36.76 36.26 36.53 848,252 +0.02(+0.06%)
Feb 21, 2007 36.96 36.83 36.43 36.51 1,314,515 -0.47(-1.28%)
Feb 20, 2007 37.00 37.11 36.74 36.98 1,410,495 +0.02(+0.06%)
Feb 16, 2007 36.53 37.02 36.45 36.96 2,398,214 +0.43(+1.17%)
Feb 15, 2007 36.32 36.72 36.10 36.53 1,470,193 +0.19(+0.53%)
Feb 14, 2007 35.29 36.53 35.25 36.34 3,244,851 +1.19(+3.38%)
Feb 13, 2007 35.21 35.29 34.97 35.15 1,058,115 +0.06(+0.18%)
Feb 12, 2007 35.36 35.50 34.91 35.08 1,957,002 -0.20(-0.57%)
Feb 09, 2007 34.99 35.56 34.96 35.29 2,137,035 +0.30(+0.84%)
Feb 08, 2007 35.01 35.20 34.82 34.99 1,607,215 -0.14(-0.40%)
Feb 07, 2007 34.04 35.60 33.50 35.13 3,060,297 +1.53(+4.56%)
Feb 06, 2007 33.62 33.65 33.20 33.60 825,608 +0.06(+0.19%)
Feb 05, 2007 33.34 33.55 33.21 33.54 1,364,949 +0.09(+0.28%)
Feb 02, 2007 33.08 33.54 32.97 33.44 1,280,034 +0.38(+1.15%)
Feb 01, 2007 33.06 33.18 32.97 33.06 867,423 +0.02(+0.05%)
Jan 31, 2007 32.72 33.11 32.61 33.05 870,382 +0.28(+0.85%)
Jan 30, 2007 32.59 32.92 32.40 32.77 2,160,323 +0.36(+1.10%)
Jan 29, 2007 32.64 32.64 32.32 32.41 1,519,727 -0.23(-0.71%)
Jan 26, 2007 32.64 32.72 32.50 32.64 1,135,935 +0.00(+0.00%)
Jan 25, 2007 32.99 33.09 32.56 32.64 1,680,680 -0.44(-1.34%)
Jan 24, 2007 32.37 33.10 32.35 33.09 1,470,579 +0.79(+2.45%)
Jan 23, 2007 32.24 32.30 32.12 32.29 1,039,569 +0.03(+0.10%)
Jan 22, 2007 32.26 32.33 32.08 32.26 838,088 -0.07(-0.22%)
Jan 19, 2007 32.28 32.36 32.17 32.33 732,716 +0.07(+0.22%)
Jan 18, 2007 32.43 32.45 32.12 32.26 826,766 -0.03(-0.10%)
Jan 17, 2007 32.10 32.29 32.01 32.29 1,329,696 +0.19(+0.58%)
Jan 16, 2007 32.00 32.15 31.91 32.11 1,018,598 +0.02(+0.05%)
Jan 12, 2007 32.15 32.25 31.97 32.09 721,651 -0.10(-0.31%)
Jan 11, 2007 32.12 32.24 32.02 32.19 1,106,858 +0.08(+0.24%)
Jan 10, 2007 31.75 32.14 31.53 32.12 968,034 +0.26(+0.83%)
Jan 09, 2007 31.65 31.89 31.55 31.85 920,173 +0.23(+0.74%)
Jan 08, 2007 31.31 31.68 31.19 31.62 968,806 +0.26(+0.84%)
Jan 05, 2007 31.44 31.52 31.08 31.35 1,293,028 -0.11(-0.35%)
Jan 04, 2007 31.48 31.56 31.29 31.46 1,232,687 -0.10(-0.32%)
Jan 03, 2007 31.18 31.73 31.18 31.56 1,772,157 +0.40(+1.30%)
Dec 29, 2006 31.11 31.18 31.06 31.16 728,341 +0.05(+0.15%)
Dec 28, 2006 31.23 31.23 31.04 31.11 1,141,467 -0.15(-0.47%)
Dec 27, 2006 31.50 31.63 31.21 31.26 729,885 -0.08(-0.25%)
Dec 26, 2006 31.25 31.34 31.04 31.34 622,969 +0.05(+0.17%)
Dec 22, 2006 31.56 31.61 31.12 31.28 609,203 -0.35(-1.11%)
Dec 21, 2006 31.42 31.64 31.33 31.63 1,063,114 +0.19(+0.59%)
Dec 20, 2006 31.44 31.59 31.35 31.45 312,514 -0.05(-0.17%)
Dec 19, 2006 31.17 31.62 31.11 31.50 1,149,573 +0.20(+0.65%)
Dec 18, 2006 31.68 31.78 31.18 31.30 729,499 -0.45(-1.42%)
Dec 15, 2006 31.81 31.91 31.60 31.75 1,477,655 -0.05(-0.15%)
Dec 14, 2006 31.77 32.22 31.74 31.80 763,080 -0.10(-0.32%)
Dec 13, 2006 31.79 32.06 31.73 31.90 1,451,794 +0.09(+0.27%)
Dec 12, 2006 32.42 32.54 31.70 31.81 1,736,647 +0.28(+0.89%)
Dec 11, 2006 31.39 31.66 31.32 31.53 1,162,568 +0.17(+0.55%)
Dec 08, 2006 31.04 31.39 31.02 31.36 2,127,643 +0.33(+1.05%)
Dec 07, 2006 31.09 31.18 30.93 31.04 1,122,426 +0.02(+0.05%)
Dec 06, 2006 30.76 31.04 30.62 31.02 1,479,842 +0.27(+0.88%)
Dec 05, 2006 30.90 30.97 30.70 30.75 1,097,723 -0.18(-0.58%)
Dec 04, 2006 30.86 31.04 30.77 30.93 1,444,461 +0.04(+0.13%)
Dec 01, 2006 30.75 31.04 30.58 30.89 1,773,443 -0.12(-0.40%)
Nov 30, 2006 31.09 31.44 31.01 31.01 1,849,481 -0.08(-0.25%)
Nov 29, 2006 30.93 31.29 30.57 31.09 2,776,216 +0.06(+0.20%)
Nov 28, 2006 31.09 31.09 30.77 31.03 1,595,636 -0.06(-0.20%)
Nov 27, 2006 31.94 32.00 30.66 31.09 3,021,956 -0.95(-2.96%)
Nov 24, 2006 31.94 32.22 31.84 32.04 550,791 -0.09(-0.27%)
Nov 22, 2006 31.90 32.19 31.68 32.12 1,890,524 +0.23(+0.71%)
Nov 21, 2006 31.91 32.22 31.82 31.90 1,595,764 -0.02(-0.05%)
Nov 20, 2006 32.46 32.46 31.73 31.91 1,909,565 -0.64(-1.96%)
Nov 17, 2006 32.32 32.55 32.17 32.55 1,605,543 +0.11(+0.34%)
Nov 16, 2006 32.58 32.63 32.23 32.44 1,535,166 -0.01(-0.02%)
Nov 15, 2006 32.52 32.57 32.33 32.45 1,670,130 -0.02(-0.07%)
Nov 14, 2006 32.37 32.47 32.13 32.47 1,727,769 +0.10(+0.31%)
Nov 13, 2006 31.98 32.45 31.90 32.37 2,320,504 +0.26(+0.80%)
Nov 10, 2006 31.09 32.47 31.62 32.12 4,514,794 -0.02(-0.07%)
Nov 09, 2006 32.97 33.13 32.05 32.14 14,943,940 -0.86(-2.61%)
Nov 08, 2006 32.29 33.00 32.26 33.00 1,846,007 +0.65(+2.02%)
Nov 07, 2006 32.32 32.50 32.29 32.35 1,238,219 +0.03(+0.10%)
Nov 06, 2006 32.28 32.46 32.23 32.32 1,446,005 -0.01(-0.02%)
Nov 03, 2006 32.80 32.84 32.14 32.33 1,828,510 +0.26(+0.82%)
Nov 02, 2006 32.22 32.22 31.85 32.06 731,815 -0.15(-0.46%)
Nov 01, 2006 32.50 32.59 32.20 32.21 464,718 -0.10(-0.31%)
Oct 31, 2006 32.57 32.67 32.26 32.31 519,656 -0.21(-0.65%)
Oct 30, 2006 31.76 32.56 31.70 32.52 1,050,505 +0.79(+2.47%)
Oct 27, 2006 32.24 32.32 31.72 31.73 1,750,799 -0.45(-1.40%)
Oct 26, 2006 31.79 32.37 31.32 32.19 2,851,611 +1.34(+4.33%)
Oct 25, 2006 30.63 30.90 30.52 30.85 1,284,923 +0.25(+0.81%)
Oct 24, 2006 30.97 30.97 30.54 30.60 882,090 -0.40(-1.30%)
Oct 23, 2006 30.62 31.01 30.55 31.00 546,031 +0.38(+1.24%)
Oct 20, 2006 30.51 30.69 30.37 30.62 422,775 +0.12(+0.38%)
Oct 19, 2006 30.44 30.65 30.37 30.51 454,168 +0.04(+0.13%)
Oct 18, 2006 30.51 30.62 30.30 30.47 650,374 -0.02(-0.08%)
Oct 17, 2006 30.51 30.57 30.21 30.49 614,864 -0.09(-0.31%)
Oct 16, 2006 30.49 30.62 30.37 30.58 886,464 +0.11(+0.36%)
Oct 13, 2006 30.51 30.73 30.46 30.48 974,982 -0.05(-0.18%)
Oct 12, 2006 30.30 30.90 30.24 30.53 1,948,678 +0.73(+2.45%)
Oct 11, 2006 29.77 29.89 29.48 29.80 644,584 -0.16(-0.54%)
Oct 10, 2006 30.27 30.55 29.89 29.96 1,526,417 -0.35(-1.15%)
Oct 09, 2006 29.57 30.34 29.17 30.31 1,914,454 +0.89(+3.01%)
Oct 06, 2006 29.75 29.92 29.39 29.43 626,958 -0.37(-1.25%)
Oct 05, 2006 29.46 29.83 29.46 29.80 533,165 +0.23(+0.76%)
Oct 04, 2006 28.49 29.57 28.39 29.57 1,483,059 +0.97(+3.40%)
Oct 03, 2006 28.45 28.74 28.39 28.60 535,995 +0.11(+0.38%)
Oct 02, 2006 28.80 28.84 28.45 28.49 347,380 -0.26(-0.92%)
Sep 29, 2006 29.15 29.18 28.64 28.76 608,688 -0.32(-1.10%)
Sep 28, 2006 29.21 29.30 28.90 29.08 580,383 -0.13(-0.45%)
Sep 27, 2006 29.03 29.36 28.99 29.21 545,259 +0.13(+0.45%)
Sep 26, 2006 28.63 29.09 28.56 29.08 574,593 +0.45(+1.57%)
Sep 25, 2006 28.51 28.87 28.46 28.63 753,559 +0.10(+0.35%)
Sep 22, 2006 28.76 28.87 28.35 28.52 397,172 -0.27(-0.94%)
Sep 21, 2006 28.91 29.01 28.73 28.80 697,463 -0.07(-0.24%)
Sep 20, 2006 28.60 28.94 28.39 28.87 1,009,591 +0.44(+1.56%)
Sep 19, 2006 28.52 28.59 28.28 28.42 800,777 +0.08(+0.27%)
Sep 18, 2006 28.59 28.70 28.25 28.35 943,718 -0.10(-0.36%)
Sep 15, 2006 28.62 28.98 28.14 28.45 3,040,998 -0.13(-0.46%)
Sep 14, 2006 28.87 28.91 28.42 28.58 760,378 -0.29(-1.00%)
Sep 13, 2006 28.56 28.92 28.52 28.87 688,328 +0.35(+1.23%)
Sep 12, 2006 28.64 28.64 28.37 28.52 720,236 -0.10(-0.35%)
Sep 11, 2006 29.11 29.21 28.37 28.62 1,038,411 -0.53(-1.81%)
Sep 08, 2006 28.53 29.24 28.53 29.15 662,082 +0.61(+2.12%)
Sep 07, 2006 28.80 28.84 28.45 28.54 611,905 -0.28(-0.97%)
Sep 06, 2006 28.74 28.87 28.63 28.82 673,918 +0.04(+0.13%)
Sep 05, 2006 28.92 28.92 28.47 28.78 541,785 -0.09(-0.30%)
Sep 01, 2006 28.63 28.87 28.47 28.87 464,461 +0.39(+1.36%)
Aug 31, 2006 27.88 28.60 27.88 28.48 478,356 +0.55(+1.98%)
Aug 30, 2006 28.00 28.33 27.93 27.93 510,392 -0.03(-0.11%)
Aug 29, 2006 28.04 28.14 27.73 27.96 272,372 +0.00(+0.00%)
Aug 28, 2006 27.53 27.97 27.46 27.96 487,877 +0.48(+1.75%)
Aug 25, 2006 27.51 27.61 27.44 27.48 229,271 -0.09(-0.34%)
Aug 24, 2006 27.75 27.79 27.39 27.57 240,078 -0.26(-0.95%)
Aug 23, 2006 27.93 28.08 27.55 27.83 811,456 -0.09(-0.33%)
Aug 22, 2006 28.07 28.21 27.81 27.93 485,175 -0.13(-0.47%)
Aug 21, 2006 28.45 28.53 27.99 28.06 214,089 -0.50(-1.74%)
Aug 18, 2006 28.42 28.56 28.37 28.56 393,827 +0.07(+0.25%)
Aug 17, 2006 28.11 28.55 27.85 28.49 942,174 +0.38(+1.35%)
Aug 16, 2006 27.98 28.14 27.76 28.11 330,912 +0.27(+0.98%)
Aug 15, 2006 27.74 27.99 27.68 27.83 228,885 +0.28(+1.02%)
Aug 14, 2006 27.52 27.93 27.47 27.55 186,041 +0.09(+0.34%)
Aug 11, 2006 27.67 27.72 27.36 27.46 234,546 -0.23(-0.84%)
Aug 10, 2006 27.30 27.73 27.23 27.69 315,730 +0.32(+1.16%)
Aug 09, 2006 27.65 27.73 27.36 27.37 326,795 -0.09(-0.31%)
Aug 08, 2006 27.61 27.75 27.32 27.46 304,408 -0.12(-0.45%)
Aug 07, 2006 27.76 27.78 27.49 27.58 416,342 -0.27(-0.98%)
Aug 04, 2006 28.45 28.63 27.67 27.86 692,960 -0.37(-1.29%)
Aug 03, 2006 28.07 28.28 27.83 28.22 323,707 +0.11(+0.39%)
Aug 02, 2006 27.40 28.53 27.36 28.11 625,671 +0.75(+2.76%)
Aug 01, 2006 27.64 27.75 27.20 27.36 485,689 -0.42(-1.51%)
Jul 31, 2006 28.11 28.11 27.69 27.78 466,005 -0.34(-1.22%)
Jul 28, 2006 28.37 28.37 27.93 28.12 657,450 +0.37(+1.32%)
Jul 27, 2006 28.39 28.72 27.59 27.76 606,372 -0.63(-2.22%)
Jul 26, 2006 27.16 28.84 27.16 28.39 1,266,911 +1.22(+4.49%)
Jul 25, 2006 27.12 27.30 26.83 27.16 934,840 -0.02(-0.09%)
Jul 24, 2006 26.85 27.24 26.76 27.19 835,129 +0.33(+1.24%)
Jul 21, 2006 27.12 27.30 26.64 26.85 712,388 -0.35(-1.29%)
Jul 20, 2006 27.51 27.75 27.13 27.20 556,967 -0.28(-1.02%)
Jul 19, 2006 26.88 27.48 26.82 27.48 686,012 +0.59(+2.20%)
Jul 18, 2006 26.71 26.93 26.58 26.89 877,072 +0.19(+0.73%)
Jul 17, 2006 26.19 26.81 26.19 26.70 809,011 +0.47(+1.81%)
Jul 14, 2006 26.47 26.47 26.04 26.22 328,081 -0.20(-0.76%)
Jul 13, 2006 26.81 26.85 26.26 26.43 680,995 -0.43(-1.59%)
Jul 12, 2006 27.20 27.58 26.64 26.85 921,074 -0.44(-1.62%)
Jul 11, 2006 27.01 27.36 26.86 27.30 557,610 +0.33(+1.24%)
Jul 10, 2006 27.40 27.55 26.85 26.96 1,159,094 -0.44(-1.59%)
Jul 07, 2006 27.42 27.65 27.29 27.40 674,690 -0.07(-0.25%)
Jul 06, 2006 27.41 27.58 27.18 27.47 705,311 +0.16(+0.57%)
Jul 05, 2006 27.83 27.90 27.15 27.31 1,303,965 -0.51(-1.82%)
Jul 03, 2006 27.49 27.91 27.42 27.82 1,022,843 +0.30(+1.10%)
Jun 30, 2006 28.13 28.14 27.48 27.51 4,954,809 -0.62(-2.21%)
Jun 29, 2006 27.42 28.18 27.24 28.14 1,316,445 +0.79(+2.90%)
Jun 28, 2006 27.53 27.82 27.22 27.34 658,994 -0.23(-0.82%)
Jun 27, 2006 28.05 28.09 27.51 27.57 890,967 -0.51(-1.80%)
Jun 26, 2006 27.92 28.36 27.85 28.07 1,105,443 +0.13(+0.47%)
Jun 23, 2006 27.53 28.03 27.32 27.94 715,862 +0.32(+1.15%)
Jun 22, 2006 27.95 28.39 27.39 27.62 612,162 -0.33(-1.17%)
Jun 21, 2006 27.65 28.06 27.59 27.95 493,023 +0.26(+0.93%)
Jun 20, 2006 28.29 28.33 27.64 27.69 752,787 -0.64(-2.25%)
Jun 19, 2006 28.98 29.02 28.14 28.33 1,105,443 -0.70(-2.41%)
Jun 16, 2006 28.87 29.36 28.60 29.03 883,505 +0.60(+2.11%)
Jun 15, 2006 27.59 28.54 27.54 28.43 626,958 +1.05(+3.83%)
Jun 14, 2006 27.32 27.60 27.06 27.38 698,621 +0.06(+0.23%)
Jun 13, 2006 27.55 27.72 27.06 27.32 731,558 -0.26(-0.96%)
Jun 12, 2006 28.32 28.37 27.52 27.58 531,235 -0.79(-2.77%)
Jun 09, 2006 28.45 28.56 28.11 28.37 547,832 -0.09(-0.30%)
Jun 08, 2006 28.28 28.45 27.77 28.45 812,228 +0.02(+0.05%)
Jun 07, 2006 28.69 28.84 28.43 28.44 729,113 -0.21(-0.73%)
Jun 06, 2006 28.84 28.89 28.21 28.65 579,868 -0.12(-0.41%)
Jun 05, 2006 29.26 29.33 28.68 28.77 358,574 -0.54(-1.83%)
Jun 02, 2006 29.30 29.40 28.90 29.30 659,123 +0.36(+1.24%)
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.