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 29, 2015 54.08 54.21 53.47 53.57 1,811,876 -0.60(-1.10%)
May 28, 2015 54.22 54.39 53.89 54.17 1,027,330 -0.15(-0.28%)
May 27, 2015 54.26 54.40 53.99 54.32 1,801,330 +0.28(+0.52%)
May 26, 2015 54.80 54.88 53.94 54.04 1,202,764 -0.96(-1.74%)
May 22, 2015 55.03 54.99 54.99 54.99 929,940 -0.15(-0.26%)
May 21, 2015 55.19 55.39 55.09 55.14 777,032 -0.21(-0.37%)
May 20, 2015 55.52 55.70 55.22 55.35 756,477 +0.00(+0.00%)
May 19, 2015 55.37 55.51 55.16 55.35 982,812 +0.11(+0.20%)
May 18, 2015 54.97 55.33 54.85 55.23 1,014,149 +0.17(+0.31%)
May 15, 2015 55.17 55.41 54.90 55.06 1,229,411 -0.09(-0.16%)
May 14, 2015 54.82 55.20 54.69 55.15 1,575,605 +0.59(+1.08%)
May 13, 2015 54.69 55.23 54.47 54.56 1,215,224 -0.12(-0.22%)
May 12, 2015 54.71 54.82 54.39 54.68 1,848,256 -0.46(-0.84%)
May 11, 2015 55.42 55.77 55.14 55.14 1,032,454 -0.46(-0.83%)
May 08, 2015 55.31 56.13 55.31 55.60 1,531,078 +0.87(+1.59%)
May 07, 2015 54.25 54.95 54.17 54.73 1,607,263 +0.50(+0.91%)
May 06, 2015 54.32 54.64 53.92 54.23 1,585,821 +0.09(+0.17%)
May 05, 2015 53.84 54.29 53.82 54.14 2,468,824 +0.10(+0.19%)
May 04, 2015 54.11 54.41 53.88 54.04 1,908,266 +0.12(+0.22%)
May 01, 2015 53.57 53.95 53.12 53.92 2,360,179 +0.53(+0.99%)
Apr 30, 2015 52.07 54.50 51.94 53.39 4,780,671 -1.42(-2.59%)
Apr 29, 2015 54.77 55.18 54.69 54.81 1,915,363 -0.11(-0.20%)
Apr 28, 2015 54.56 55.03 54.27 54.92 1,712,046 +0.23(+0.42%)
Apr 27, 2015 55.00 55.00 54.54 54.69 1,630,757 -0.09(-0.16%)
Apr 24, 2015 55.12 55.13 54.66 54.77 1,341,669 -0.34(-0.62%)
Apr 23, 2015 54.82 55.25 54.67 55.11 1,551,522 +0.20(+0.36%)
Apr 22, 2015 54.77 55.26 54.47 54.92 1,899,161 +0.16(+0.30%)
Apr 21, 2015 54.72 55.41 54.72 54.76 2,241,857 +0.13(+0.23%)
Apr 20, 2015 54.36 54.93 54.31 54.63 2,343,092 +0.52(+0.96%)
Apr 17, 2015 54.35 54.44 53.77 54.11 2,788,247 -0.64(-1.17%)
Apr 16, 2015 54.86 55.21 54.52 54.75 2,047,854 -0.20(-0.36%)
Apr 15, 2015 55.17 55.50 54.62 54.94 2,895,289 -0.04(-0.08%)
Apr 14, 2015 55.22 55.53 54.86 54.99 2,537,331 -0.28(-0.51%)
Apr 13, 2015 55.71 56.17 55.15 55.27 2,871,120 -0.69(-1.24%)
Apr 10, 2015 56.28 56.45 54.06 55.96 8,098,599 -2.20(-3.79%)
Apr 09, 2015 58.55 58.57 57.88 58.16 1,077,399 -0.37(-0.63%)
Apr 08, 2015 57.96 58.53 57.96 58.53 892,486 +0.53(+0.91%)
Apr 07, 2015 58.16 58.38 57.95 58.00 851,389 -0.22(-0.38%)
Apr 06, 2015 57.59 58.50 57.53 58.22 1,388,081 +0.06(+0.10%)
Apr 02, 2015 57.93 58.16 58.16 58.16 1,082,335 +0.32(+0.56%)
Apr 01, 2015 58.04 58.13 57.39 57.84 1,181,097 -0.31(-0.53%)
Mar 31, 2015 58.14 58.59 57.95 58.15 861,707 -0.19(-0.32%)
Mar 30, 2015 57.74 58.59 57.71 58.34 889,506 +1.03(+1.80%)
Mar 27, 2015 57.46 57.83 57.02 57.30 1,346,204 -0.30(-0.52%)
Mar 26, 2015 57.50 57.86 57.14 57.60 1,108,417 -0.10(-0.18%)
Mar 25, 2015 58.20 58.26 57.69 57.70 2,377,661 -0.51(-0.88%)
Mar 24, 2015 58.43 58.61 58.08 58.22 1,513,822 -0.33(-0.57%)
Mar 23, 2015 58.34 58.86 58.15 58.55 1,076,870 +0.17(+0.29%)
Mar 20, 2015 58.25 58.73 57.84 58.38 1,839,788 +0.62(+1.06%)
Mar 19, 2015 57.67 57.89 57.40 57.76 772,109 +0.10(+0.18%)
Mar 18, 2015 56.51 57.92 56.47 57.66 1,138,204 +0.97(+1.72%)
Mar 17, 2015 56.56 56.92 56.43 56.69 684,507 -0.25(-0.44%)
Mar 16, 2015 56.13 56.94 56.05 56.93 1,035,964 +1.14(+2.05%)
Mar 13, 2015 56.40 56.54 55.49 55.79 950,497 -0.59(-1.05%)
Mar 12, 2015 55.09 56.40 55.09 56.38 1,277,833 +1.40(+2.55%)
Mar 11, 2015 55.34 55.52 54.89 54.97 1,194,837 -0.43(-0.77%)
Mar 10, 2015 56.39 56.41 55.39 55.40 1,105,179 -1.29(-2.28%)
Mar 09, 2015 56.18 56.82 56.18 56.69 793,410 +0.44(+0.79%)
Mar 06, 2015 56.93 57.03 56.14 56.25 950,632 -0.98(-1.71%)
Mar 05, 2015 57.26 57.33 56.89 57.23 679,845 +0.20(+0.36%)
Mar 04, 2015 57.30 57.54 56.76 57.03 926,778 -0.51(-0.89%)
Mar 03, 2015 57.78 57.86 57.29 57.54 1,114,466 -0.54(-0.92%)
Mar 02, 2015 57.43 58.12 57.31 58.07 899,191 +0.55(+0.96%)
Feb 27, 2015 57.77 57.89 57.39 57.52 1,297,681 -0.47(-0.81%)
Feb 26, 2015 57.91 58.13 57.76 57.99 882,785 +0.11(+0.19%)
Feb 25, 2015 57.84 58.25 57.79 57.88 1,172,892 -0.13(-0.22%)
Feb 24, 2015 57.92 58.21 57.81 58.00 1,017,137 -0.04(-0.07%)
Feb 23, 2015 58.45 58.54 57.72 58.05 1,420,511 -0.40(-0.68%)
Feb 20, 2015 57.54 58.70 57.38 58.45 3,333,855 +0.84(+1.46%)
Feb 19, 2015 57.30 57.62 57.09 57.60 1,143,599 +0.37(+0.65%)
Feb 18, 2015 56.66 57.36 56.65 57.23 1,263,593 +0.29(+0.51%)
Feb 17, 2015 56.38 56.98 56.38 56.94 1,061,047 +0.33(+0.59%)
Feb 13, 2015 56.34 56.61 56.61 56.61 824,791 +0.28(+0.50%)
Feb 12, 2015 55.62 56.33 55.62 56.33 896,174 +0.88(+1.60%)
Feb 11, 2015 55.09 55.62 55.05 55.44 1,138,670 +0.40(+0.73%)
Feb 10, 2015 54.35 55.18 54.25 55.04 808,418 +0.91(+1.68%)
Feb 09, 2015 54.01 54.36 53.80 54.13 1,446,615 -0.27(-0.50%)
Feb 06, 2015 54.51 54.97 54.15 54.40 1,755,278 -0.07(-0.13%)
Feb 05, 2015 54.85 55.14 53.68 54.47 2,164,593 -0.41(-0.74%)
Feb 04, 2015 54.71 55.20 54.30 54.88 1,620,131 +0.14(+0.25%)
Feb 03, 2015 53.83 54.80 53.60 54.74 1,294,555 +1.13(+2.11%)
Feb 02, 2015 53.49 53.62 52.46 53.61 1,321,472 +0.49(+0.91%)
Jan 30, 2015 53.65 53.82 53.07 53.13 1,691,626 -0.79(-1.47%)
Jan 29, 2015 53.10 54.04 52.93 53.92 1,297,431 +0.81(+1.52%)
Jan 28, 2015 54.22 54.26 53.07 53.11 1,269,374 -0.62(-1.16%)
Jan 27, 2015 53.85 53.98 53.37 53.73 1,231,657 -0.77(-1.42%)
Jan 26, 2015 54.35 54.64 54.02 54.51 752,469 +0.03(+0.06%)
Jan 23, 2015 54.35 54.82 54.16 54.47 909,094 +0.14(+0.27%)
Jan 22, 2015 53.62 54.43 53.19 54.33 757,853 +0.94(+1.77%)
Jan 21, 2015 53.50 53.77 53.11 53.38 885,211 -0.48(-0.88%)
Jan 20, 2015 54.00 54.28 53.32 53.86 769,523 +0.00(+0.00%)
Jan 16, 2015 52.90 53.90 52.86 53.86 994,810 +0.84(+1.59%)
Jan 15, 2015 53.13 53.31 52.65 53.02 881,188 +0.07(+0.13%)
Jan 14, 2015 52.84 53.05 52.38 52.95 687,474 -0.55(-1.03%)
Jan 13, 2015 53.66 54.45 52.94 53.50 1,112,594 +0.12(+0.22%)
Jan 12, 2015 53.52 53.76 53.12 53.38 782,838 -0.17(-0.32%)
Jan 09, 2015 53.85 53.96 53.29 53.55 669,290 -0.18(-0.33%)
Jan 08, 2015 53.47 53.77 53.37 53.73 1,066,067 +0.75(+1.41%)
Jan 07, 2015 52.59 53.02 52.22 52.98 1,087,158 +0.86(+1.65%)
Jan 06, 2015 52.24 52.53 51.37 52.12 1,398,399 -0.07(-0.13%)
Jan 05, 2015 52.90 52.97 51.69 52.19 1,119,787 -0.92(-1.73%)
Jan 02, 2015 53.04 53.64 52.61 53.11 783,441 +0.18(+0.34%)
Dec 31, 2014 53.96 52.93 52.93 52.93 777,788 -0.82(-1.52%)
Dec 30, 2014 53.91 54.00 53.71 53.75 498,227 -0.34(-0.63%)
Dec 29, 2014 53.98 54.20 53.79 54.09 720,258 +0.04(+0.08%)
Dec 26, 2014 54.39 54.40 54.00 54.05 430,757 -0.09(-0.17%)
Dec 24, 2014 54.46 54.14 54.14 54.14 553,347 -0.36(-0.66%)
Dec 23, 2014 54.27 54.59 54.21 54.50 685,159 +0.42(+0.77%)
Dec 22, 2014 53.83 54.26 53.83 54.08 1,343,493 +0.41(+0.76%)
Dec 19, 2014 54.26 54.72 53.55 53.67 3,454,516 -0.44(-0.82%)
Dec 18, 2014 52.89 54.12 52.74 54.12 1,598,249 +1.78(+3.40%)
Dec 17, 2014 51.28 52.35 51.09 52.34 1,419,944 +1.14(+2.23%)
Dec 16, 2014 51.36 52.03 51.02 51.20 1,317,730 -0.25(-0.48%)
Dec 15, 2014 51.38 51.66 50.81 51.44 1,706,641 +0.10(+0.20%)
Dec 12, 2014 51.31 51.70 51.26 51.34 1,656,971 -0.36(-0.69%)
Dec 11, 2014 51.65 52.16 51.51 51.70 1,026,997 +0.13(+0.25%)
Dec 10, 2014 51.83 51.94 51.35 51.57 1,523,323 -0.43(-0.83%)
Dec 09, 2014 51.38 52.05 51.28 52.00 824,599 +0.06(+0.11%)
Dec 08, 2014 52.13 52.38 51.64 51.94 825,912 -0.29(-0.55%)
Dec 05, 2014 52.26 52.36 52.05 52.23 736,309 -0.03(-0.05%)
Dec 04, 2014 52.38 52.52 52.05 52.26 755,309 -0.08(-0.15%)
Dec 03, 2014 52.00 52.41 51.88 52.33 829,077 +0.27(+0.52%)
Dec 02, 2014 52.16 52.26 51.98 52.06 983,916 -0.01(-0.02%)
Dec 01, 2014 51.56 52.29 51.44 52.07 1,136,192 +0.20(+0.39%)
Nov 28, 2014 51.62 52.27 51.44 51.87 706,923 +0.36(+0.71%)
Nov 26, 2014 51.29 51.50 51.50 51.50 985,189 +0.25(+0.50%)
Nov 25, 2014 51.11 51.44 50.87 51.25 1,178,669 +0.30(+0.58%)
Nov 24, 2014 50.82 51.05 50.80 50.95 805,015 +0.18(+0.35%)
Nov 21, 2014 50.99 51.07 50.70 50.77 1,129,284 +0.17(+0.33%)
Nov 20, 2014 50.47 50.70 50.32 50.60 776,007 -0.07(-0.13%)
Nov 19, 2014 50.66 50.73 50.30 50.67 901,287 -0.02(-0.03%)
Nov 18, 2014 50.32 50.83 50.22 50.69 1,419,918 +0.29(+0.57%)
Nov 17, 2014 50.03 50.47 49.85 50.40 1,104,569 +0.29(+0.58%)
Nov 14, 2014 50.31 50.49 50.00 50.11 3,539,320 -0.15(-0.30%)
Nov 13, 2014 50.05 50.27 49.85 50.27 1,361,634 +0.33(+0.66%)
Nov 12, 2014 49.45 49.95 49.45 49.94 1,431,952 +0.36(+0.72%)
Nov 11, 2014 49.65 49.74 49.42 49.58 1,087,975 -0.08(-0.15%)
Nov 10, 2014 49.35 49.72 48.48 49.66 1,061,590 +0.17(+0.34%)
Nov 07, 2014 49.97 49.99 49.39 49.49 1,133,918 -0.46(-0.92%)
Nov 06, 2014 49.94 50.04 49.72 49.94 723,990 +0.11(+0.22%)
Nov 05, 2014 49.67 49.90 49.33 49.83 1,283,420 +0.47(+0.96%)
Nov 04, 2014 49.32 49.63 49.19 49.36 1,379,077 -0.08(-0.17%)
Nov 03, 2014 49.69 49.80 49.28 49.44 1,253,360 -0.05(-0.10%)
Oct 31, 2014 49.33 50.22 49.30 49.49 2,794,959 +0.85(+1.74%)
Oct 30, 2014 47.64 49.05 47.64 48.65 2,221,543 +1.01(+2.12%)
Oct 29, 2014 48.04 48.13 47.27 47.64 1,950,713 -0.30(-0.62%)
Oct 28, 2014 47.41 47.95 47.21 47.93 1,542,593 +0.83(+1.76%)
Oct 27, 2014 47.21 47.27 46.84 47.10 1,089,353 -0.17(-0.36%)
Oct 24, 2014 46.82 47.38 46.70 47.27 1,069,142 +0.45(+0.96%)
Oct 23, 2014 46.77 46.99 46.57 46.82 1,397,573 +0.66(+1.43%)
Oct 22, 2014 46.37 46.78 46.15 46.16 1,426,140 -0.20(-0.44%)
Oct 21, 2014 45.76 46.47 45.66 46.37 1,846,289 +0.81(+1.79%)
Oct 20, 2014 44.95 45.58 44.95 45.55 1,260,190 +0.28(+0.62%)
Oct 17, 2014 44.90 45.51 44.65 45.27 1,847,751 +0.87(+1.97%)
Oct 16, 2014 43.69 44.54 43.60 44.40 1,190,099 -0.02(-0.04%)
Oct 15, 2014 44.55 44.76 43.55 44.42 1,895,702 -0.77(-1.71%)
Oct 14, 2014 45.32 45.49 45.10 45.19 1,956,331 +0.07(+0.15%)
Oct 13, 2014 46.08 46.08 45.08 45.12 1,513,026 -0.90(-1.95%)
Oct 10, 2014 46.73 47.05 46.01 46.02 1,486,380 -0.68(-1.45%)
Oct 09, 2014 47.84 47.87 46.66 46.70 1,120,723 -1.20(-2.51%)
Oct 08, 2014 46.77 47.97 46.77 47.90 2,163,741 +1.09(+2.34%)
Oct 07, 2014 47.49 47.56 46.80 46.81 1,723,554 -1.07(-2.23%)
Oct 06, 2014 48.03 48.15 47.77 47.88 1,135,315 -0.01(-0.02%)
Oct 03, 2014 47.31 48.05 47.31 47.88 2,585,359 +0.73(+1.55%)
Oct 02, 2014 47.31 47.47 46.84 47.16 1,146,605 -0.06(-0.13%)
Oct 01, 2014 47.56 47.66 47.15 47.21 1,033,789 -0.51(-1.07%)
Sep 30, 2014 47.86 48.04 47.63 47.72 1,069,031 -0.16(-0.34%)
Sep 29, 2014 47.42 48.04 47.24 47.88 1,194,409 -0.15(-0.32%)
Sep 26, 2014 47.93 48.16 47.78 48.04 1,071,014 +0.12(+0.25%)
Sep 25, 2014 48.71 48.79 47.91 47.92 1,858,088 -0.93(-1.91%)
Sep 24, 2014 48.21 48.96 48.05 48.85 1,395,559 +0.62(+1.28%)
Sep 23, 2014 48.33 48.60 48.23 48.23 1,426,562 -0.21(-0.44%)
Sep 22, 2014 48.43 48.58 48.15 48.44 1,489,869 -0.09(-0.19%)
Sep 19, 2014 48.51 48.71 48.42 48.54 3,265,310 +0.26(+0.54%)
Sep 18, 2014 48.29 48.51 48.26 48.27 1,336,224 +0.05(+0.11%)
Sep 17, 2014 48.33 48.55 48.08 48.22 1,198,102 -0.08(-0.18%)
Sep 16, 2014 48.11 48.45 47.88 48.31 1,271,812 +0.08(+0.16%)
Sep 15, 2014 48.37 48.44 48.10 48.23 933,817 -0.10(-0.21%)
Sep 12, 2014 48.69 48.74 48.11 48.33 1,279,298 -0.20(-0.40%)
Sep 11, 2014 48.76 48.87 48.42 48.53 1,901,732 -0.47(-0.96%)
Sep 10, 2014 48.60 49.09 48.58 49.00 1,240,351 +0.33(+0.68%)
Sep 09, 2014 49.16 49.26 48.61 48.67 1,819,741 -0.58(-1.18%)
Sep 08, 2014 49.38 49.68 49.15 49.25 1,824,546 -0.14(-0.27%)
Sep 05, 2014 48.76 49.42 48.75 49.39 1,623,954 +0.58(+1.19%)
Sep 04, 2014 48.54 49.08 48.42 48.81 1,706,985 +0.46(+0.96%)
Sep 03, 2014 48.24 48.41 48.11 48.34 819,591 +0.18(+0.37%)
Sep 02, 2014 48.04 48.37 47.85 48.17 1,047,869 +0.26(+0.55%)
Aug 29, 2014 47.78 47.90 47.90 47.90 775,723 +0.03(+0.07%)
Aug 28, 2014 47.95 48.12 47.84 47.87 759,512 -0.23(-0.47%)
Aug 27, 2014 48.33 48.40 47.97 48.10 743,655 -0.27(-0.56%)
Aug 26, 2014 48.54 48.65 48.34 48.37 691,460 -0.16(-0.33%)
Aug 25, 2014 48.41 48.66 48.26 48.53 1,714,119 +0.30(+0.61%)
Aug 22, 2014 48.27 48.39 48.07 48.23 739,565 -0.15(-0.31%)
Aug 21, 2014 48.28 48.65 48.09 48.38 1,123,221 +0.11(+0.23%)
Aug 20, 2014 48.06 48.29 47.92 48.27 1,522,350 +0.24(+0.49%)
Aug 19, 2014 47.88 48.38 47.87 48.04 2,030,646 +0.19(+0.41%)
Aug 18, 2014 47.36 47.97 47.35 47.84 1,954,381 +0.74(+1.58%)
Aug 15, 2014 47.38 47.52 46.79 47.10 2,295,216 -0.10(-0.21%)
Aug 14, 2014 47.28 47.36 47.15 47.20 1,281,422 +0.02(+0.04%)
Aug 13, 2014 46.88 47.26 46.88 47.19 1,518,899 +0.55(+1.18%)
Aug 12, 2014 46.65 46.95 46.54 46.64 1,241,653 -0.12(-0.25%)
Aug 11, 2014 46.81 47.20 46.71 46.76 1,290,047 +0.16(+0.34%)
Aug 08, 2014 46.41 46.66 46.33 46.60 1,599,758 +0.29(+0.62%)
Aug 07, 2014 46.57 46.99 46.24 46.31 1,680,333 -0.13(-0.29%)
Aug 06, 2014 46.76 46.95 46.40 46.44 1,344,881 -0.34(-0.72%)
Aug 05, 2014 47.10 47.42 46.70 46.78 1,350,939 -0.44(-0.93%)
Aug 04, 2014 47.46 47.52 47.02 47.22 1,497,768 -0.14(-0.29%)
Aug 01, 2014 47.36 47.73 47.34 47.35 1,412,594 -0.25(-0.53%)
Jul 31, 2014 47.74 47.93 47.53 47.61 2,230,290 -0.52(-1.09%)
Jul 30, 2014 47.67 48.17 47.55 48.13 2,064,206 +0.57(+1.19%)
Jul 29, 2014 48.02 48.06 46.90 47.57 2,491,112 -0.18(-0.37%)
Jul 28, 2014 47.69 47.86 47.27 47.74 1,538,076 -0.03(-0.05%)
Jul 25, 2014 47.52 47.90 47.52 47.77 1,216,662 +0.01(+0.02%)
Jul 24, 2014 47.89 47.90 47.64 47.76 1,207,418 +0.00(+0.00%)
Jul 23, 2014 47.98 48.01 47.71 47.76 717,498 -0.27(-0.56%)
Jul 22, 2014 47.89 48.10 47.80 48.03 1,121,092 +0.31(+0.65%)
Jul 21, 2014 47.84 47.94 47.63 47.72 685,676 -0.32(-0.67%)
Jul 18, 2014 47.55 48.07 47.42 48.04 1,226,892 +0.58(+1.23%)
Jul 17, 2014 47.69 48.01 47.45 47.46 1,827,515 -0.46(-0.97%)
Jul 16, 2014 47.82 48.00 47.60 47.92 2,514,767 +0.21(+0.44%)
Jul 15, 2014 47.39 47.75 47.31 47.71 1,741,951 +0.31(+0.66%)
Jul 14, 2014 47.07 47.41 46.96 47.40 1,463,497 +0.47(+1.01%)
Jul 11, 2014 46.57 46.96 46.33 46.92 1,292,766 +0.41(+0.89%)
Jul 10, 2014 46.18 46.88 46.14 46.51 1,334,227 -0.09(-0.20%)
Jul 09, 2014 46.63 46.68 46.43 46.60 872,494 +0.09(+0.20%)
Jul 08, 2014 46.63 46.70 46.25 46.51 1,107,479 -0.10(-0.22%)
Jul 07, 2014 46.59 46.77 46.46 46.61 625,012 -0.19(-0.40%)
Jul 03, 2014 46.43 46.80 46.80 46.80 642,684 +0.43(+0.93%)
Jul 02, 2014 46.26 46.55 46.19 46.37 865,290 +0.01(+0.02%)
Jul 01, 2014 46.33 46.79 46.27 46.36 1,385,028 +0.15(+0.33%)
Jun 30, 2014 46.20 46.33 45.78 46.21 1,309,018 -0.06(-0.13%)
Jun 27, 2014 46.01 46.34 45.91 46.27 1,651,927 +0.12(+0.26%)
Jun 26, 2014 46.62 46.64 45.84 46.15 2,470,062 -0.52(-1.12%)
Jun 25, 2014 45.92 46.76 45.86 46.67 1,993,435 +0.62(+1.34%)
Jun 24, 2014 45.97 46.30 45.95 46.05 1,309,409 -0.03(-0.07%)
Jun 23, 2014 45.95 46.15 45.77 46.09 1,012,861 +0.14(+0.29%)
Jun 20, 2014 45.79 46.27 45.76 45.95 2,444,807 +0.20(+0.44%)
Jun 19, 2014 45.60 45.86 45.51 45.75 1,615,302 +0.20(+0.44%)
Jun 18, 2014 45.57 45.69 45.30 45.55 1,108,446 -0.10(-0.22%)
Jun 17, 2014 45.25 45.80 45.24 45.65 1,291,263 +0.35(+0.78%)
Jun 16, 2014 45.34 45.46 45.12 45.30 804,174 -0.16(-0.35%)
Jun 13, 2014 45.28 45.58 45.26 45.46 826,379 +0.16(+0.35%)
Jun 12, 2014 45.75 45.75 45.09 45.30 812,118 -0.45(-0.98%)
Jun 11, 2014 46.20 46.20 45.72 45.74 707,752 -0.58(-1.25%)
Jun 10, 2014 46.36 46.42 46.20 46.32 786,093 +0.04(+0.09%)
Jun 06, 2014 45.84 46.34 45.81 46.28 1,060,482 +0.44(+0.95%)
Jun 05, 2014 45.50 45.85 45.33 45.84 1,002,764 +0.30(+0.66%)
Jun 04, 2014 45.32 45.57 45.15 45.54 1,224,710 +0.16(+0.35%)
Jun 03, 2014 45.27 45.54 45.26 45.38 598,386 -0.13(-0.28%)
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.