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, 2013 37.60 37.68 37.02 37.04 3,901,582 -0.73(-1.92%)
May 30, 2013 37.23 37.84 37.20 37.77 1,345,041 +0.59(+1.58%)
May 29, 2013 37.50 37.56 37.07 37.18 1,897,248 -0.60(-1.59%)
May 28, 2013 37.50 37.91 37.43 37.78 1,857,987 +0.53(+1.42%)
May 24, 2013 37.12 37.33 36.76 37.26 1,322,010 -0.07(-0.18%)
May 23, 2013 37.05 37.42 37.00 37.32 1,950,903 +0.05(+0.13%)
May 22, 2013 37.40 37.74 37.11 37.27 2,551,122 -0.09(-0.24%)
May 21, 2013 37.36 37.80 37.29 37.36 1,632,680 +0.02(+0.07%)
May 20, 2013 37.17 37.37 37.06 37.34 2,170,235 +0.15(+0.40%)
May 17, 2013 36.74 37.21 36.72 37.19 1,790,885 +0.47(+1.28%)
May 16, 2013 36.55 36.93 36.53 36.72 1,922,756 +0.16(+0.43%)
May 15, 2013 36.22 36.60 36.22 36.56 1,800,351 +0.49(+1.37%)
May 13, 2013 36.01 36.13 35.94 36.07 1,845,437 -0.06(-0.16%)
May 10, 2013 36.14 36.30 35.96 36.13 1,390,437 +0.00(+0.00%)
May 09, 2013 35.83 36.30 35.78 36.13 2,307,703 +0.18(+0.50%)
May 08, 2013 35.17 36.04 35.08 35.94 3,191,675 +0.78(+2.21%)
May 07, 2013 35.10 35.25 34.92 35.17 1,392,960 +0.07(+0.21%)
May 06, 2013 35.32 35.32 35.00 35.09 1,225,483 -0.15(-0.42%)
May 03, 2013 35.06 35.27 34.92 35.24 1,875,570 +0.32(+0.92%)
May 02, 2013 34.72 35.02 34.71 34.92 2,233,013 +0.19(+0.55%)
May 01, 2013 34.59 35.01 34.52 34.73 2,928,155 +0.04(+0.12%)
Apr 30, 2013 34.65 34.90 33.46 34.69 4,797,256 +1.14(+3.39%)
Apr 29, 2013 33.69 33.73 33.39 33.55 4,471,783 -0.10(-0.29%)
Apr 26, 2013 33.82 33.87 33.59 33.65 2,609,418 -0.22(-0.66%)
Apr 25, 2013 33.89 34.03 33.79 33.87 1,494,202 +0.11(+0.32%)
Apr 24, 2013 33.82 33.94 33.64 33.77 1,694,683 -0.02(-0.07%)
Apr 23, 2013 33.64 33.88 33.49 33.79 1,778,863 +0.30(+0.89%)
Apr 22, 2013 33.71 33.87 33.26 33.49 1,555,133 -0.17(-0.51%)
Apr 19, 2013 33.40 33.77 33.22 33.67 2,368,992 +0.46(+1.39%)
Apr 18, 2013 33.13 33.23 32.76 33.21 1,889,398 +0.12(+0.35%)
Apr 17, 2013 33.35 33.35 32.73 33.09 1,776,051 -0.45(-1.33%)
Apr 16, 2013 33.29 33.57 32.97 33.54 2,183,263 +0.44(+1.32%)
Apr 15, 2013 33.48 33.49 33.09 33.10 3,543,238 -0.52(-1.55%)
Apr 12, 2013 33.36 33.63 33.21 33.62 2,356,999 -0.21(-0.61%)
Apr 11, 2013 33.10 33.84 32.95 33.82 4,634,975 +0.79(+2.40%)
Apr 10, 2013 32.38 33.04 32.30 33.03 3,203,199 +0.78(+2.43%)
Apr 09, 2013 32.40 32.40 32.10 32.25 1,843,329 -0.06(-0.18%)
Apr 08, 2013 32.16 32.31 32.08 32.31 1,406,469 +0.09(+0.28%)
Apr 05, 2013 32.45 32.53 32.05 32.22 2,472,558 -0.56(-1.71%)
Apr 04, 2013 32.91 33.00 32.65 32.78 2,297,159 -0.14(-0.43%)
Apr 03, 2013 33.04 33.24 32.74 32.92 6,001,339 -0.07(-0.20%)
Apr 02, 2013 32.80 32.99 32.75 32.98 3,654,417 +0.23(+0.71%)
Apr 01, 2013 32.76 32.90 32.58 32.75 4,857,143 +0.07(+0.20%)
Mar 28, 2013 32.25 32.72 32.15 32.69 2,390,888 +0.49(+1.54%)
Mar 27, 2013 31.93 32.31 31.93 32.19 1,392,105 +0.00(+0.00%)
Mar 26, 2013 31.89 32.20 31.83 32.19 2,282,196 +0.44(+1.38%)
Mar 25, 2013 31.97 32.29 31.67 31.75 1,357,347 -0.07(-0.21%)
Mar 22, 2013 31.76 31.87 31.51 31.82 1,241,039 +0.12(+0.36%)
Mar 21, 2013 31.49 31.78 31.49 31.70 2,340,250 -0.01(-0.03%)
Mar 20, 2013 31.60 31.77 31.43 31.71 1,886,318 +0.36(+1.16%)
Mar 19, 2013 31.23 31.43 31.03 31.35 2,533,428 +0.25(+0.80%)
Mar 18, 2013 31.30 31.56 31.03 31.10 2,986,810 -0.49(-1.57%)
Mar 15, 2013 31.75 32.04 31.46 31.60 12,589,906 -0.22(-0.70%)
Mar 14, 2013 31.82 31.90 31.70 31.82 2,093,554 +0.05(+0.16%)
Mar 13, 2013 31.64 31.83 31.48 31.77 1,769,367 +0.21(+0.65%)
Mar 12, 2013 31.41 31.69 31.28 31.56 2,501,015 +0.02(+0.08%)
Mar 11, 2013 31.10 31.56 30.92 31.54 4,629,524 +0.44(+1.42%)
Mar 08, 2013 30.94 31.30 30.78 31.10 5,197,089 +0.31(+1.01%)
Mar 07, 2013 30.76 31.11 30.39 30.78 7,533,341 -0.72(-2.29%)
Mar 06, 2013 31.49 31.53 31.28 31.51 1,500,885 +0.11(+0.34%)
Mar 05, 2013 31.08 31.40 31.02 31.40 2,492,116 +0.42(+1.35%)
Mar 04, 2013 30.80 30.98 30.63 30.98 1,273,005 +0.09(+0.29%)
Mar 01, 2013 30.73 30.95 30.24 30.89 1,738,941 +0.01(+0.03%)
Feb 28, 2013 30.84 31.05 30.73 30.88 2,256,382 -0.04(-0.13%)
Feb 27, 2013 30.43 31.06 30.34 30.92 2,559,318 +0.54(+1.78%)
Feb 26, 2013 30.21 30.47 30.01 30.38 2,363,712 +0.26(+0.87%)
Feb 25, 2013 30.40 30.60 30.12 30.12 2,918,342 -0.23(-0.76%)
Feb 22, 2013 29.99 30.37 29.54 30.35 2,658,525 +0.37(+1.23%)
Feb 21, 2013 30.46 30.55 29.78 29.98 3,345,540 -0.58(-1.91%)
Feb 20, 2013 30.32 30.75 30.28 30.56 2,916,620 +0.22(+0.73%)
Feb 19, 2013 29.94 30.34 29.82 30.34 3,607,744 +0.41(+1.37%)
Feb 15, 2013 30.27 30.30 29.86 29.93 3,075,029 -0.40(-1.33%)
Feb 14, 2013 30.40 30.41 29.99 30.33 3,013,651 -0.18(-0.59%)
Feb 13, 2013 30.05 30.76 30.02 30.51 2,721,741 +0.57(+1.92%)
Feb 12, 2013 29.56 30.43 28.88 29.94 3,817,108 -0.87(-2.82%)
Feb 11, 2013 30.78 30.94 30.63 30.81 1,383,260 -0.05(-0.16%)
Feb 08, 2013 30.52 30.86 30.48 30.86 1,567,463 +0.44(+1.46%)
Feb 07, 2013 30.60 30.68 30.32 30.42 1,902,564 -0.26(-0.86%)
Feb 06, 2013 30.48 30.77 30.32 30.68 2,012,511 +0.36(+1.19%)
Feb 04, 2013 30.69 30.89 30.30 30.32 1,886,445 -0.57(-1.86%)
Feb 01, 2013 30.60 30.96 30.57 30.89 1,844,095 +0.45(+1.48%)
Jan 31, 2013 30.53 30.64 30.17 30.44 1,525,075 -0.05(-0.16%)
Jan 30, 2013 30.27 30.53 30.18 30.49 2,109,949 +0.22(+0.73%)
Jan 29, 2013 30.19 30.32 29.91 30.27 1,546,322 +0.05(+0.16%)
Jan 28, 2013 30.51 30.60 30.16 30.22 1,668,834 -0.30(-0.97%)
Jan 25, 2013 30.58 30.67 30.42 30.51 1,511,473 -0.02(-0.08%)
Jan 24, 2013 30.94 31.02 30.51 30.54 1,648,787 -0.39(-1.27%)
Jan 23, 2013 30.99 31.11 30.79 30.93 4,355,091 +0.02(+0.08%)
Jan 22, 2013 30.35 30.98 30.30 30.91 3,143,958 +0.51(+1.67%)
Jan 18, 2013 30.50 30.55 30.20 30.40 2,360,342 +0.01(+0.03%)
Jan 17, 2013 30.42 30.55 30.31 30.39 2,543,883 +0.04(+0.14%)
Jan 16, 2013 30.05 30.37 29.97 30.35 2,660,252 +0.20(+0.65%)
Jan 15, 2013 30.25 30.51 29.68 30.15 3,543,463 -0.35(-1.16%)
Jan 14, 2013 30.25 30.59 30.17 30.51 2,233,559 +0.16(+0.51%)
Jan 11, 2013 30.05 30.64 29.99 30.35 2,505,758 +0.38(+1.26%)
Jan 10, 2013 29.62 29.97 29.40 29.97 2,647,600 +0.43(+1.44%)
Jan 09, 2013 29.38 29.57 29.26 29.55 1,554,801 +0.28(+0.95%)
Jan 08, 2013 29.27 29.34 29.12 29.27 1,409,462 -0.10(-0.34%)
Jan 07, 2013 29.32 29.49 29.10 29.37 1,841,129 -0.15(-0.50%)
Jan 04, 2013 29.26 29.55 29.13 29.51 1,852,703 +0.34(+1.15%)
Jan 03, 2013 29.41 29.46 29.14 29.18 1,992,371 -0.21(-0.70%)
Jan 02, 2013 29.04 29.40 28.55 29.38 3,511,339 +0.83(+2.90%)
Dec 31, 2012 28.05 28.56 27.88 28.55 2,559,846 +0.45(+1.61%)
Dec 28, 2012 28.15 28.45 28.10 28.10 1,524,490 -0.26(-0.93%)
Dec 27, 2012 28.11 28.45 27.91 28.36 2,450,049 +0.19(+0.67%)
Dec 26, 2012 28.65 28.69 28.14 28.18 1,412,363 -0.49(-1.72%)
Dec 24, 2012 28.66 28.80 28.47 28.67 765,369 +0.05(+0.17%)
Dec 21, 2012 29.02 29.32 28.50 28.62 3,756,749 -0.47(-1.61%)
Dec 20, 2012 28.71 29.29 28.50 29.09 6,125,357 +0.32(+1.11%)
Dec 19, 2012 28.82 28.85 28.45 28.77 6,449,328 -0.08(-0.28%)
Dec 18, 2012 28.67 28.92 28.64 28.85 8,349,345 +0.14(+0.49%)
Dec 17, 2012 29.27 29.34 28.64 28.71 8,248,037 -0.39(-1.35%)
Dec 14, 2012 29.20 29.28 29.04 29.10 3,896,110 -0.05(-0.17%)
Dec 13, 2012 29.52 29.61 28.87 29.15 5,009,067 -0.47(-1.58%)
Dec 12, 2012 29.79 30.03 29.57 29.62 3,843,422 -0.04(-0.14%)
Dec 11, 2012 29.75 29.96 29.51 29.66 3,798,237 -0.07(-0.22%)
Dec 10, 2012 29.50 29.90 29.42 29.73 3,965,323 +0.23(+0.77%)
Dec 07, 2012 30.13 30.30 29.30 29.50 4,399,931 -0.66(-2.19%)
Dec 06, 2012 29.96 30.19 29.74 30.16 4,201,000 +0.22(+0.74%)
Dec 05, 2012 29.66 30.11 29.32 29.94 4,297,325 +0.39(+1.33%)
Dec 04, 2012 29.27 29.65 29.27 29.55 2,967,103 +0.10(+0.33%)
Nov 30, 2012 29.46 29.68 29.45 29.45 2,683,382 -0.02(-0.06%)
Nov 29, 2012 29.46 29.72 29.37 29.46 1,976,864 +0.02(+0.06%)
Nov 28, 2012 28.93 29.47 28.92 29.45 2,650,155 +0.33(+1.15%)
Nov 27, 2012 29.17 29.29 28.97 29.11 2,068,950 -0.11(-0.36%)
Nov 26, 2012 29.11 29.29 28.94 29.22 1,582,387 +0.03(+0.11%)
Nov 23, 2012 29.07 29.24 28.99 29.19 472,085 +0.16(+0.53%)
Nov 21, 2012 28.98 29.14 28.89 29.03 756,032 +0.06(+0.20%)
Nov 20, 2012 28.70 29.15 28.61 28.98 2,899,702 +0.29(+1.02%)
Nov 19, 2012 28.75 28.77 28.49 28.68 1,996,762 +0.13(+0.46%)
Nov 16, 2012 28.04 28.71 28.04 28.55 3,063,934 +0.55(+1.95%)
Nov 15, 2012 28.11 28.34 27.79 28.00 1,701,921 -0.04(-0.15%)
Nov 14, 2012 27.80 28.73 27.43 28.05 1,551,486 -0.46(-1.60%)
Nov 13, 2012 28.29 28.62 28.09 28.50 1,792,975 +0.04(+0.14%)
Nov 12, 2012 28.18 28.60 28.04 28.46 2,182,007 +0.30(+1.07%)
Nov 09, 2012 27.91 28.31 27.83 28.16 1,679,637 +0.16(+0.55%)
Nov 08, 2012 28.14 28.19 27.83 28.00 2,811,310 -0.18(-0.64%)
Nov 07, 2012 28.01 28.48 27.94 28.18 2,941,820 -0.15(-0.52%)
Nov 06, 2012 28.03 28.91 27.15 28.33 5,470,856 +1.18(+4.36%)
Nov 05, 2012 27.28 27.34 26.76 27.15 2,143,199 -0.20(-0.72%)
Nov 02, 2012 27.16 27.52 27.04 27.34 2,312,346 +0.31(+1.15%)
Nov 01, 2012 26.81 27.16 26.66 27.03 2,521,717 +0.22(+0.82%)
Oct 31, 2012 26.63 26.98 26.62 26.81 2,592,090 +0.20(+0.77%)
Oct 26, 2012 26.56 26.61 26.61 26.61 1,241,561 +0.07(+0.25%)
Oct 25, 2012 26.86 26.92 26.47 26.54 3,382,719 -0.16(-0.58%)
Oct 24, 2012 26.62 26.70 26.35 26.70 2,257,923 +0.12(+0.46%)
Oct 23, 2012 26.41 26.63 26.17 26.58 1,522,526 +0.14(+0.52%)
Oct 19, 2012 26.58 26.58 26.30 26.44 1,790,186 -0.07(-0.28%)
Oct 18, 2012 26.54 26.67 26.45 26.51 954,677 -0.10(-0.37%)
Oct 17, 2012 26.54 26.64 26.50 26.61 663,813 +0.07(+0.28%)
Oct 16, 2012 26.44 26.59 26.41 26.54 991,124 +0.15(+0.56%)
Oct 15, 2012 26.06 26.45 25.90 26.39 1,852,582 +0.38(+1.47%)
Oct 12, 2012 25.70 26.12 25.68 26.01 2,003,714 +0.33(+1.30%)
Oct 11, 2012 25.60 25.80 25.50 25.67 1,748,585 +0.27(+1.06%)
Oct 10, 2012 25.21 25.47 25.21 25.40 2,815,568 +0.12(+0.48%)
Oct 09, 2012 25.49 25.56 25.28 25.28 1,641,664 -0.29(-1.15%)
Oct 08, 2012 25.61 25.67 25.44 25.57 1,333,607 -0.12(-0.48%)
Oct 05, 2012 26.28 26.42 25.69 25.70 3,600,668 +0.29(+1.16%)
Oct 04, 2012 25.35 25.56 25.25 25.40 2,667,511 +0.11(+0.45%)
Oct 03, 2012 25.27 25.40 25.14 25.29 2,204,721 +0.02(+0.06%)
Oct 02, 2012 25.11 25.39 25.09 25.27 2,504,025 +0.07(+0.29%)
Oct 01, 2012 25.56 25.62 25.20 25.20 2,329,315 -0.27(-1.06%)
Sep 28, 2012 25.79 25.87 25.45 25.47 2,824,221 -0.38(-1.45%)
Sep 27, 2012 26.02 26.08 25.83 25.84 1,942,022 -0.11(-0.41%)
Sep 26, 2012 26.33 26.41 25.89 25.95 2,302,464 -0.37(-1.39%)
Sep 25, 2012 26.59 26.78 26.32 26.32 2,026,785 -0.16(-0.62%)
Sep 24, 2012 26.32 26.66 26.25 26.48 2,482,976 -0.15(-0.55%)
Sep 21, 2012 26.64 26.76 26.49 26.63 4,712,352 +0.07(+0.25%)
Sep 20, 2012 26.34 26.63 26.22 26.56 1,924,887 +0.18(+0.68%)
Sep 19, 2012 26.46 26.58 26.37 26.38 2,358,102 -0.08(-0.31%)
Sep 18, 2012 26.30 26.47 26.17 26.46 1,419,406 +0.18(+0.68%)
Sep 17, 2012 25.87 26.34 25.74 26.28 5,723,659 +0.42(+1.64%)
Sep 14, 2012 26.05 26.10 25.81 25.86 2,980,351 -0.18(-0.69%)
Sep 13, 2012 25.71 26.13 25.66 26.04 2,426,253 +0.33(+1.30%)
Sep 12, 2012 26.01 26.01 25.67 25.70 1,635,971 -0.20(-0.79%)
Sep 11, 2012 26.34 26.34 25.90 25.91 1,733,317 -0.41(-1.54%)
Sep 10, 2012 26.31 26.50 26.29 26.31 1,290,970 -0.18(-0.67%)
Sep 07, 2012 26.44 26.61 26.41 26.49 1,454,005 +0.03(+0.12%)
Sep 06, 2012 26.01 26.48 25.99 26.46 1,757,614 +0.61(+2.35%)
Sep 05, 2012 25.66 26.06 25.62 25.85 2,291,295 +0.25(+0.98%)
Sep 04, 2012 25.55 25.71 25.37 25.60 1,433,461 +0.06(+0.25%)
Aug 31, 2012 25.66 25.70 25.38 25.54 1,645,180 +0.02(+0.06%)
Aug 30, 2012 25.60 25.66 25.49 25.52 1,420,813 -0.19(-0.76%)
Aug 29, 2012 25.71 25.78 25.54 25.71 967,776 -0.16(-0.63%)
Aug 27, 2012 26.02 26.02 25.79 25.88 758,127 -0.03(-0.13%)
Aug 24, 2012 25.60 25.96 25.52 25.91 1,253,493 +0.19(+0.76%)
Aug 23, 2012 25.63 25.78 25.49 25.71 1,263,878 +0.03(+0.13%)
Aug 22, 2012 25.70 25.85 25.54 25.68 1,396,229 -0.24(-0.94%)
Aug 21, 2012 25.92 26.09 25.80 25.92 3,234,569 -0.02(-0.06%)
Aug 20, 2012 25.28 26.03 25.28 25.94 3,191,761 +0.67(+2.66%)
Aug 17, 2012 25.11 25.29 24.99 25.27 7,159,049 +0.22(+0.87%)
Aug 16, 2012 25.09 25.26 24.89 25.05 1,825,775 +0.02(+0.06%)
Aug 15, 2012 25.17 25.24 25.02 25.03 1,502,355 -0.20(-0.80%)
Aug 14, 2012 25.19 25.33 25.13 25.24 2,005,138 +0.11(+0.45%)
Aug 13, 2012 25.09 25.15 24.96 25.12 2,000,005 -0.06(-0.23%)
Aug 10, 2012 25.06 25.20 25.06 25.18 1,145,181 +0.02(+0.06%)
Aug 09, 2012 25.13 25.24 25.07 25.16 995,125 +0.03(+0.13%)
Aug 08, 2012 25.09 25.24 25.00 25.13 2,902,020 -0.03(-0.13%)
Aug 07, 2012 25.34 25.40 25.16 25.16 2,584,458 -0.07(-0.29%)
Aug 06, 2012 25.54 25.64 25.19 25.24 1,363,881 -0.28(-1.08%)
Aug 03, 2012 25.31 25.58 25.17 25.51 3,726,866 +0.49(+1.98%)
Aug 02, 2012 24.77 25.08 24.69 25.02 2,960,522 +0.12(+0.49%)
Aug 01, 2012 25.55 25.63 24.79 24.89 2,749,327 -0.59(-2.32%)
Jul 31, 2012 25.68 25.68 25.45 25.49 2,728,149 -0.17(-0.66%)
Jul 30, 2012 25.95 26.11 25.66 25.66 3,425,959 -0.54(-2.07%)
Jul 27, 2012 25.85 26.28 25.71 26.20 3,393,028 +0.50(+1.96%)
Jul 26, 2012 26.05 26.21 25.69 25.70 2,583,828 +0.02(+0.09%)
Jul 25, 2012 25.95 25.96 25.64 25.67 1,524,721 -0.28(-1.06%)
Jul 24, 2012 26.01 26.14 25.81 25.95 1,827,750 +0.01(+0.03%)
Jul 23, 2012 25.86 26.11 25.62 25.94 1,988,566 -0.11(-0.40%)
Jul 20, 2012 26.35 26.38 26.02 26.05 1,861,385 -0.38(-1.44%)
Jul 19, 2012 27.01 27.01 26.37 26.43 2,933,512 -0.43(-1.60%)
Jul 18, 2012 27.39 27.54 26.15 26.86 5,673,915 -0.89(-3.21%)
Jul 17, 2012 27.82 27.98 27.67 27.75 1,451,865 -0.06(-0.20%)
Jul 16, 2012 27.66 27.93 27.56 27.80 1,522,455 -0.02(-0.06%)
Jul 13, 2012 27.05 27.84 27.02 27.82 2,692,237 +0.32(+1.15%)
Jul 12, 2012 27.45 27.59 27.39 27.51 1,571,752 -0.15(-0.56%)
Jul 11, 2012 27.53 27.73 27.42 27.66 1,524,277 +0.19(+0.68%)
Jul 10, 2012 27.98 28.24 27.42 27.47 1,523,955 -0.39(-1.40%)
Jul 09, 2012 27.74 27.88 27.51 27.86 988,592 +0.06(+0.23%)
Jul 06, 2012 27.71 27.88 27.57 27.80 1,467,597 -0.15(-0.52%)
Jul 05, 2012 28.05 28.25 27.94 27.94 1,465,409 -0.27(-0.95%)
Jul 03, 2012 27.91 28.22 27.86 28.21 989,561 +0.28(+0.99%)
Jul 02, 2012 27.65 27.95 27.46 27.93 2,648,172 +0.31(+1.11%)
Jun 29, 2012 27.54 27.63 27.40 27.63 3,284,723 +0.50(+1.85%)
Jun 28, 2012 27.21 27.30 26.91 27.12 2,401,816 -0.20(-0.74%)
Jun 27, 2012 26.54 27.42 26.54 27.33 3,221,882 +0.79(+2.96%)
Jun 26, 2012 26.34 26.61 26.28 26.54 1,655,248 +0.20(+0.77%)
Jun 25, 2012 26.71 26.73 26.33 26.34 1,334,966 -0.64(-2.37%)
Jun 22, 2012 26.89 27.10 26.77 26.98 1,306,825 +0.24(+0.88%)
Jun 21, 2012 27.46 27.49 26.74 26.74 1,330,503 -0.71(-2.60%)
Jun 20, 2012 27.06 27.51 27.06 27.46 2,207,592 +0.36(+1.35%)
Jun 19, 2012 26.99 27.32 26.99 27.09 1,233,116 +0.15(+0.54%)
Jun 18, 2012 26.70 26.99 26.58 26.95 1,171,339 +0.18(+0.67%)
Jun 15, 2012 26.43 26.82 26.37 26.77 3,827,188 +0.35(+1.32%)
Jun 14, 2012 26.26 26.52 26.23 26.42 1,622,048 +0.16(+0.62%)
Jun 13, 2012 25.88 26.39 25.63 26.26 2,389,665 +0.40(+1.54%)
Jun 12, 2012 25.80 25.98 25.63 25.86 1,526,689 +0.12(+0.47%)
Jun 11, 2012 26.29 26.37 25.73 25.74 1,473,241 -0.35(-1.36%)
Jun 08, 2012 25.76 26.09 25.71 26.09 930,912 +0.23(+0.87%)
Jun 07, 2012 26.20 26.21 25.83 25.87 1,323,764 -0.02(-0.09%)
Jun 06, 2012 25.75 25.90 25.61 25.89 1,858,653 +0.35(+1.39%)
Jun 05, 2012 25.12 25.58 25.03 25.54 1,589,872 +0.37(+1.47%)
Jun 04, 2012 25.27 25.44 24.94 25.17 2,263,110 -0.10(-0.41%)
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.