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

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
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 (%)
May 31, 2017 85.53 85.96 85.28 85.87 2,401,398 +0.58(+0.68%)
May 30, 2017 85.00 85.39 84.79 85.29 1,518,061 +0.01(+0.01%)
May 26, 2017 85.05 85.64 85.05 85.28 1,392,999 -0.08(-0.09%)
May 25, 2017 84.30 85.56 84.00 85.36 1,421,121 +1.41(+1.68%)
May 24, 2017 83.61 84.05 83.48 83.95 1,432,803 +0.29(+0.35%)
May 23, 2017 84.15 84.50 83.55 83.66 1,467,909 -0.37(-0.44%)
May 22, 2017 83.44 84.30 83.25 84.03 1,452,472 +0.83(+1.00%)
May 19, 2017 83.19 83.52 82.94 83.20 1,330,016 +0.39(+0.47%)
May 18, 2017 82.85 83.44 82.58 82.81 1,478,084 -0.04(-0.05%)
May 17, 2017 83.78 83.71 82.79 82.85 1,943,240 -0.93(-1.11%)
May 16, 2017 83.64 83.89 83.42 83.78 1,332,086 +0.37(+0.44%)
May 15, 2017 83.07 83.60 83.02 83.41 1,204,729 +0.30(+0.36%)
May 12, 2017 83.37 83.55 83.05 83.11 1,152,145 -0.49(-0.59%)
May 11, 2017 83.31 83.61 83.05 83.60 1,255,808 +0.02(+0.02%)
May 10, 2017 82.82 83.59 82.68 83.58 1,633,501 +0.43(+0.52%)
May 09, 2017 83.24 83.30 82.66 83.15 1,544,224 -0.19(-0.23%)
May 08, 2017 82.96 83.40 82.85 83.34 1,158,081 +0.29(+0.35%)
May 05, 2017 83.75 83.76 82.55 83.05 1,542,428 -0.47(-0.56%)
May 04, 2017 83.36 84.09 83.07 83.52 1,813,813 +0.54(+0.65%)
May 03, 2017 82.27 83.00 81.72 82.98 2,527,291 -0.28(-0.34%)
May 02, 2017 84.42 84.97 82.02 83.26 3,248,070 -1.16(-1.37%)
May 01, 2017 84.26 84.93 84.01 84.42 2,962,358 +0.23(+0.27%)
Apr 28, 2017 84.07 84.30 83.30 84.19 1,472,350 +0.10(+0.12%)
Apr 27, 2017 84.00 84.58 83.88 84.09 949,094 +0.21(+0.25%)
Apr 26, 2017 83.84 84.10 83.66 83.88 929,861 +0.02(+0.02%)
Apr 25, 2017 83.62 84.04 83.44 83.86 1,235,104 +0.54(+0.65%)
Apr 24, 2017 83.13 83.58 82.97 83.32 1,312,715 +0.79(+0.96%)
Apr 21, 2017 81.54 82.77 81.50 82.53 2,399,561 +0.96(+1.18%)
Apr 20, 2017 81.02 81.66 80.66 81.57 1,002,109 +0.92(+1.14%)
Apr 19, 2017 80.81 81.09 80.51 80.65 1,031,353 -0.10(-0.12%)
Apr 18, 2017 80.46 80.80 80.34 80.75 801,101 +0.12(+0.15%)
Apr 17, 2017 80.39 80.73 80.39 80.63 1,754,799 +0.47(+0.59%)
Apr 13, 2017 80.38 80.86 80.16 80.16 1,057,989 -0.36(-0.45%)
Apr 12, 2017 79.76 80.57 79.52 80.52 1,345,402 +0.44(+0.55%)
Apr 11, 2017 80.25 80.30 79.72 80.08 1,174,761 -0.46(-0.57%)
Apr 10, 2017 79.90 80.61 79.83 80.54 2,171,578 +0.67(+0.84%)
Apr 07, 2017 79.64 80.11 79.43 79.87 1,228,577 +0.27(+0.34%)
Apr 06, 2017 79.42 79.81 79.24 79.60 2,364,925 +0.10(+0.13%)
Apr 05, 2017 79.33 80.17 79.26 79.50 1,755,369 +0.37(+0.47%)
Apr 04, 2017 79.40 79.66 78.89 79.13 1,850,510 -0.31(-0.39%)
Apr 03, 2017 79.87 80.39 78.95 79.44 3,242,646 -0.18(-0.23%)
Mar 31, 2017 80.10 80.48 79.58 79.62 1,727,933 -0.43(-0.54%)
Mar 30, 2017 79.80 80.44 79.69 80.05 1,458,827 +0.02(+0.02%)
Mar 29, 2017 79.81 80.19 79.00 80.03 1,067,533 -0.26(-0.32%)
Mar 28, 2017 79.54 80.69 79.11 80.29 2,350,327 -0.12(-0.15%)
Mar 27, 2017 79.63 80.49 79.37 80.41 1,818,464 +0.29(+0.36%)
Mar 24, 2017 79.90 80.38 79.81 80.12 1,188,863 +0.30(+0.38%)
Mar 23, 2017 79.80 80.17 79.46 79.82 1,249,575 -0.08(-0.10%)
Mar 22, 2017 80.26 80.48 79.82 79.90 1,352,811 -0.15(-0.19%)
Mar 21, 2017 80.78 81.11 79.84 80.05 1,813,943 -0.97(-1.20%)
Mar 20, 2017 81.92 81.92 80.54 81.02 1,651,988 -0.81(-0.99%)
Mar 17, 2017 82.35 82.39 81.75 81.83 1,929,899 -0.12(-0.15%)
Mar 16, 2017 82.50 82.61 81.84 81.95 1,095,279 -0.57(-0.69%)
Mar 15, 2017 82.52 82.70 82.06 82.52 1,494,814 +0.06(+0.07%)
Mar 14, 2017 82.59 82.91 82.10 82.46 848,623 -0.26(-0.31%)
Mar 13, 2017 82.20 82.89 82.03 82.72 1,315,021 +0.49(+0.60%)
Mar 10, 2017 82.25 82.63 81.52 82.23 2,445,922 +0.25(+0.30%)
Mar 09, 2017 82.25 82.61 81.65 81.98 1,453,848 -0.24(-0.29%)
Mar 08, 2017 82.70 82.73 82.04 82.22 1,335,987 -0.42(-0.51%)
Mar 07, 2017 82.48 82.98 82.41 82.64 974,001 -0.06(-0.07%)
Mar 06, 2017 82.43 83.00 82.32 82.70 1,198,269 -0.25(-0.30%)
Mar 03, 2017 82.23 83.08 82.00 82.95 1,112,443 +0.68(+0.83%)
Mar 02, 2017 82.70 82.97 82.22 82.27 1,080,497 -0.75(-0.90%)
Mar 01, 2017 82.68 83.37 82.51 83.02 1,535,505 +0.75(+0.91%)
Feb 28, 2017 82.69 82.75 82.05 82.27 1,752,869 -0.36(-0.44%)
Feb 27, 2017 83.75 83.80 82.24 82.63 2,054,390 -1.21(-1.44%)
Feb 24, 2017 82.00 83.86 81.73 83.84 2,348,316 +0.75(+0.90%)
Feb 23, 2017 83.00 83.20 82.50 83.09 1,508,917 +0.27(+0.33%)
Feb 22, 2017 81.91 82.99 81.81 82.82 1,131,298 +0.65(+0.79%)
Feb 21, 2017 81.74 82.37 81.73 82.17 1,294,280 +0.12(+0.15%)
Feb 17, 2017 82.05 82.05 82.05 0 +0.33(+0.40%)
Feb 16, 2017 81.33 81.74 80.81 81.72 1,052,790 +0.31(+0.38%)
Feb 15, 2017 80.50 81.48 80.38 81.41 1,620,389 +0.91(+1.13%)
Feb 14, 2017 80.80 80.96 80.31 80.50 1,168,516 -0.41(-0.51%)
Feb 13, 2017 80.87 81.12 80.47 80.91 1,068,805 +0.45(+0.56%)
Feb 10, 2017 80.96 81.39 80.46 80.46 1,924,927 -0.29(-0.36%)
Feb 09, 2017 79.84 81.00 79.65 80.75 2,147,246 +0.91(+1.14%)
Feb 08, 2017 78.00 80.34 77.63 79.84 4,695,971 +2.54(+3.29%)
Feb 07, 2017 76.76 77.73 75.52 77.30 6,833,976 -2.05(-2.58%)
Feb 06, 2017 79.39 79.58 78.90 79.35 2,472,739 -0.05(-0.06%)
Feb 03, 2017 79.58 80.30 79.09 79.40 1,601,488 +0.34(+0.43%)
Feb 02, 2017 78.86 79.38 78.56 79.06 1,022,956 +0.04(+0.05%)
Feb 01, 2017 79.68 79.79 78.76 79.02 1,315,169 -0.40(-0.50%)
Jan 31, 2017 79.57 79.82 78.87 79.42 1,308,313 -0.18(-0.23%)
Jan 30, 2017 79.89 79.89 78.92 79.60 670,488 -0.21(-0.26%)
Jan 27, 2017 79.90 79.93 79.53 79.81 952,077 +0.25(+0.31%)
Jan 26, 2017 79.90 79.96 79.28 79.56 1,703,239 -0.32(-0.40%)
Jan 25, 2017 80.00 80.28 79.72 79.88 1,741,571 -0.15(-0.19%)
Jan 24, 2017 80.00 80.08 79.47 80.03 1,901,666 -0.04(-0.05%)
Jan 23, 2017 79.80 80.34 79.62 80.07 2,760,889 +0.28(+0.35%)
Jan 20, 2017 79.56 79.98 79.24 79.79 3,061,399 +0.64(+0.81%)
Jan 19, 2017 79.26 79.31 78.58 79.15 1,590,928 -0.31(-0.39%)
Jan 18, 2017 78.87 79.54 78.16 79.46 2,633,158 +0.76(+0.97%)
Jan 17, 2017 77.26 78.75 77.08 78.70 2,186,977 +1.33(+1.72%)
Jan 13, 2017 77.37 77.37 77.37 0 +0.32(+0.42%)
Jan 12, 2017 76.98 77.23 76.09 77.05 2,217,267 -0.34(-0.44%)
Jan 11, 2017 77.43 77.72 77.00 77.39 1,201,347 -0.26(-0.33%)
Jan 10, 2017 78.07 78.33 77.64 77.65 796,031 -0.39(-0.50%)
Jan 09, 2017 78.92 78.94 78.02 78.04 963,590 -0.85(-1.08%)
Jan 06, 2017 78.51 79.01 77.68 78.89 973,712 +0.84(+1.08%)
Jan 05, 2017 78.25 78.79 77.75 78.05 1,150,149 -0.19(-0.24%)
Jan 04, 2017 76.86 78.25 76.86 78.24 1,556,527 +1.26(+1.64%)
Jan 03, 2017 76.28 77.05 75.88 76.98 1,646,770 +1.34(+1.77%)
Dec 30, 2016 75.64 75.64 75.64 0 -1.36(-1.77%)
Dec 29, 2016 76.65 77.12 76.51 77.00 1,471,959 +0.42(+0.55%)
Dec 28, 2016 76.60 76.87 76.12 76.58 1,561,931 -0.09(-0.12%)
Dec 27, 2016 76.11 76.91 75.86 76.67 1,186,458 +0.65(+0.86%)
Dec 23, 2016 76.02 76.02 76.02 0 +0.22(+0.29%)
Dec 22, 2016 76.52 76.52 75.59 75.80 2,082,270 -0.89(-1.16%)
Dec 21, 2016 76.29 77.22 76.03 76.69 960,249 +0.23(+0.30%)
Dec 20, 2016 76.25 76.56 75.68 76.46 1,692,343 +0.38(+0.50%)
Dec 19, 2016 76.71 76.95 75.92 76.08 1,740,481 -0.56(-0.73%)
Dec 16, 2016 77.55 77.74 76.27 76.64 7,858,259 -0.71(-0.92%)
Dec 15, 2016 76.11 77.78 75.60 77.35 2,132,676 +1.43(+1.88%)
Dec 14, 2016 75.23 76.60 75.03 75.92 2,777,181 +0.58(+0.77%)
Dec 13, 2016 76.06 76.39 75.30 75.34 1,567,389 -0.44(-0.58%)
Dec 12, 2016 75.40 76.10 75.37 75.78 1,813,279 +0.22(+0.29%)
Dec 09, 2016 75.12 75.72 74.98 75.56 1,456,379 +0.44(+0.59%)
Dec 08, 2016 75.55 75.56 74.71 75.12 1,787,429 -0.50(-0.66%)
Dec 07, 2016 74.73 75.66 73.97 75.62 2,811,351 +0.11(+0.15%)
Dec 06, 2016 75.52 75.63 74.98 75.51 1,812,374 +0.23(+0.31%)
Dec 05, 2016 75.55 75.77 75.11 75.28 2,022,444 +0.28(+0.37%)
Dec 02, 2016 75.76 75.89 74.95 75.00 1,742,652 -0.73(-0.96%)
Dec 01, 2016 77.17 77.20 75.39 75.73 1,672,812 -1.46(-1.89%)
Nov 30, 2016 78.84 79.09 77.17 77.19 1,867,090 -1.71(-2.17%)
Nov 29, 2016 78.85 79.11 78.56 78.90 1,174,470 +0.23(+0.29%)
Nov 28, 2016 78.79 79.00 78.33 78.67 1,301,262 -0.09(-0.11%)
Nov 25, 2016 79.06 79.23 78.56 78.76 682,647 -0.24(-0.30%)
Nov 23, 2016 79.00 79.00 79.00 0 +1.36(+1.75%)
Nov 22, 2016 77.46 77.77 76.98 77.64 1,484,507 +0.11(+0.14%)
Nov 21, 2016 77.24 77.88 77.17 77.53 1,506,744 +0.41(+0.53%)
Nov 18, 2016 75.95 77.56 75.80 77.12 2,242,406 +1.25(+1.65%)
Nov 17, 2016 75.34 75.95 74.92 75.87 1,800,451 +0.77(+1.03%)
Nov 16, 2016 74.75 75.22 74.44 75.10 1,442,311 +0.36(+0.48%)
Nov 15, 2016 75.54 75.86 74.63 74.74 1,909,508 -0.45(-0.60%)
Nov 14, 2016 76.45 76.97 74.81 75.19 2,011,490 -1.13(-1.48%)
Nov 11, 2016 76.66 77.40 76.21 76.32 1,732,011 -0.73(-0.95%)
Nov 10, 2016 77.20 77.40 75.86 77.05 1,999,281 +0.15(+0.20%)
Nov 09, 2016 75.68 77.15 74.96 76.90 1,567,660 +0.30(+0.39%)
Nov 08, 2016 76.50 77.00 76.01 76.60 967,563 +0.10(+0.13%)
Nov 07, 2016 76.38 76.81 76.23 76.50 1,776,055 +1.08(+1.43%)
Nov 04, 2016 74.90 75.90 74.86 75.42 1,433,385 +0.45(+0.60%)
Nov 03, 2016 75.05 75.38 74.75 74.97 1,101,455 -0.08(-0.11%)
Nov 02, 2016 76.61 76.81 74.88 75.05 2,216,426 -1.80(-2.34%)
Nov 01, 2016 73.91 77.11 73.89 76.85 4,195,859 +2.93(+3.96%)
Oct 31, 2016 74.43 74.62 73.25 73.92 1,785,073 -0.45(-0.61%)
Oct 28, 2016 74.23 74.99 74.14 74.37 1,866,285 +0.28(+0.38%)
Oct 27, 2016 74.96 75.03 73.57 74.09 3,173,817 -1.06(-1.41%)
Oct 26, 2016 75.37 75.90 75.02 75.15 888,424 -0.41(-0.54%)
Oct 25, 2016 75.86 75.44 75.56 1,511,494 -0.34(-0.45%)
Oct 24, 2016 75.52 76.04 75.23 75.90 1,478,072 +0.89(+1.19%)
Oct 21, 2016 74.82 75.31 74.41 75.01 1,086,906 -0.28(-0.37%)
Oct 20, 2016 76.31 76.36 74.85 75.29 2,186,084 -1.03(-1.35%)
Oct 19, 2016 76.21 76.53 76.02 76.32 986,257 +0.37(+0.49%)
Oct 18, 2016 76.45 76.61 75.88 75.95 1,174,008 +0.14(+0.18%)
Oct 17, 2016 76.68 76.73 75.76 75.81 1,156,071 -0.69(-0.90%)
Oct 14, 2016 76.67 77.45 76.49 76.50 904,803 +0.17(+0.22%)
Oct 13, 2016 76.68 76.93 75.93 76.33 1,508,508 -0.86(-1.11%)
Oct 12, 2016 76.59 77.29 76.28 77.19 964,769 +0.70(+0.92%)
Oct 11, 2016 77.08 77.09 76.02 76.49 1,394,691 -0.92(-1.19%)
Oct 10, 2016 77.88 78.15 77.37 77.41 1,114,978 -0.22(-0.28%)
Oct 07, 2016 78.46 78.69 77.29 77.63 1,691,463 -0.65(-0.83%)
Oct 06, 2016 76.91 78.33 76.88 78.28 1,888,410 +1.41(+1.83%)
Oct 05, 2016 76.88 77.87 76.34 76.87 1,761,587 +0.41(+0.54%)
Oct 04, 2016 76.91 77.17 75.93 76.46 1,114,821 -0.45(-0.59%)
Oct 03, 2016 76.80 77.32 76.73 76.91 1,059,083 -0.12(-0.16%)
Sep 30, 2016 76.93 77.31 76.28 77.03 1,813,933 +0.19(+0.25%)
Sep 29, 2016 77.18 77.89 76.79 76.84 1,182,887 -0.39(-0.50%)
Sep 28, 2016 77.88 77.88 76.57 77.23 1,697,699 -0.51(-0.66%)
Sep 27, 2016 76.98 77.77 76.86 77.74 1,272,578 +0.87(+1.13%)
Sep 26, 2016 76.76 77.27 76.75 76.87 943,679 -0.21(-0.27%)
Sep 23, 2016 77.02 77.41 77.00 77.08 1,088,211 -0.44(-0.57%)
Sep 22, 2016 77.73 77.89 77.00 77.52 1,370,889 +0.40(+0.52%)
Sep 21, 2016 76.86 77.28 76.08 77.12 2,127,280 +0.55(+0.72%)
Sep 20, 2016 76.39 76.93 76.21 76.57 1,978,825 +0.67(+0.88%)
Sep 19, 2016 75.92 76.15 75.45 75.90 2,786,468 +0.81(+1.08%)
Sep 16, 2016 76.38 76.39 74.87 75.09 12,346,474 -1.56(-2.04%)
Sep 15, 2016 75.91 76.97 75.50 76.65 2,161,661 +0.59(+0.78%)
Sep 14, 2016 76.54 76.84 75.77 76.06 2,751,358 -0.63(-0.82%)
Sep 13, 2016 77.34 77.68 76.62 76.69 2,026,992 -1.36(-1.74%)
Sep 12, 2016 77.01 78.21 76.72 78.05 2,129,734 +0.65(+0.84%)
Sep 09, 2016 78.84 79.31 77.39 77.40 2,025,114 -1.86(-2.35%)
Sep 08, 2016 79.67 80.06 79.10 79.26 2,070,645 -0.79(-0.99%)
Sep 07, 2016 80.39 80.39 79.66 80.05 1,427,986 -0.36(-0.45%)
Sep 06, 2016 81.67 81.67 79.83 80.41 1,808,436 -0.03(-0.04%)
Sep 02, 2016 80.00 80.44 80.44 80.44 1,615,500 +0.80(+1.00%)
Sep 01, 2016 79.41 79.79 79.05 79.64 1,407,634 +0.31(+0.39%)
Aug 31, 2016 79.49 79.49 79.02 79.33 1,314,953 -0.19(-0.24%)
Aug 30, 2016 79.51 79.70 79.22 79.52 825,790 +0.14(+0.18%)
Aug 29, 2016 79.52 79.99 79.32 79.38 1,117,917 -0.14(-0.18%)
Aug 26, 2016 79.85 80.35 79.09 79.52 789,487 -0.09(-0.11%)
Aug 25, 2016 79.51 79.75 79.20 79.61 1,031,758 +0.05(+0.06%)
Aug 24, 2016 79.95 80.10 79.26 79.56 1,144,740 -0.51(-0.64%)
Aug 23, 2016 79.78 80.11 79.71 80.07 891,154 +0.56(+0.70%)
Aug 22, 2016 79.21 79.52 78.97 79.51 832,993 +0.23(+0.29%)
Aug 19, 2016 79.03 79.32 78.69 79.28 1,417,066 +0.04(+0.05%)
Aug 18, 2016 79.02 79.45 78.97 79.24 1,453,007 +0.09(+0.11%)
Aug 17, 2016 79.09 79.30 78.52 79.15 1,166,038 +0.26(+0.33%)
Aug 16, 2016 79.71 79.71 78.89 78.89 1,237,060 -1.20(-1.50%)
Aug 15, 2016 80.13 80.37 79.89 80.09 1,145,412 +0.05(+0.06%)
Aug 12, 2016 80.23 80.27 79.73 80.04 1,334,131 -0.46(-0.57%)
Aug 11, 2016 80.15 80.72 80.15 80.50 1,491,887 +0.65(+0.81%)
Aug 10, 2016 79.80 79.92 79.45 79.85 915,401 +0.12(+0.15%)
Aug 09, 2016 79.50 79.95 79.23 79.73 1,663,795 +0.32(+0.40%)
Aug 08, 2016 79.76 79.76 79.14 79.41 1,040,706 +0.18(+0.23%)
Aug 05, 2016 78.59 79.37 78.48 79.23 1,030,778 +1.01(+1.29%)
Aug 04, 2016 78.26 78.81 78.15 78.22 1,549,180 +0.07(+0.09%)
Aug 03, 2016 78.49 78.53 77.73 78.15 1,467,869 -0.32(-0.41%)
Aug 02, 2016 79.14 79.23 78.19 78.47 1,592,937 -0.73(-0.92%)
Aug 01, 2016 79.73 79.89 78.93 79.20 1,389,647 -0.33(-0.41%)
Jul 29, 2016 80.38 80.49 79.33 79.53 1,890,454 -0.83(-1.03%)
Jul 28, 2016 80.68 80.72 79.76 80.36 1,418,726 -0.43(-0.53%)
Jul 27, 2016 81.00 81.41 80.42 80.79 2,700,516 -0.05(-0.06%)
Jul 26, 2016 80.00 81.29 79.51 80.84 5,673,806 +2.94(+3.77%)
Jul 25, 2016 78.05 78.05 77.44 77.90 2,230,707 -0.08(-0.10%)
Jul 22, 2016 77.69 78.09 77.69 77.98 1,011,986 +0.15(+0.19%)
Jul 21, 2016 78.05 78.20 77.38 77.83 1,773,467 -0.17(-0.22%)
Jul 20, 2016 77.66 78.04 77.38 78.00 1,595,654 +0.84(+1.09%)
Jul 19, 2016 76.60 77.19 76.41 77.16 1,170,722 +0.28(+0.36%)
Jul 18, 2016 76.64 76.94 76.41 76.88 1,286,666 +0.34(+0.44%)
Jul 15, 2016 77.15 77.25 76.50 76.54 1,556,887 -0.35(-0.46%)
Jul 14, 2016 77.54 77.75 76.85 76.89 1,964,532 -0.25(-0.32%)
Jul 13, 2016 77.28 77.44 76.92 77.14 1,371,838 +0.19(+0.25%)
Jul 12, 2016 76.36 77.07 76.00 76.95 1,871,889 +0.94(+1.24%)
Jul 11, 2016 76.30 76.85 75.95 76.01 1,888,041 -0.02(-0.03%)
Jul 08, 2016 75.06 76.18 74.76 76.03 2,184,183 +1.27(+1.70%)
Jul 07, 2016 74.23 74.83 74.23 74.76 1,672,230 +0.51(+0.69%)
Jul 06, 2016 74.22 74.64 73.84 74.25 2,066,919 -0.36(-0.48%)
Jul 05, 2016 74.07 74.67 73.78 74.61 2,904,756 +0.11(+0.15%)
Jul 01, 2016 73.80 74.50 74.50 74.50 2,797,200 +0.82(+1.11%)
Jun 30, 2016 72.51 73.68 72.27 73.68 2,288,315 +1.23(+1.70%)
Jun 29, 2016 71.40 72.55 71.31 72.45 2,005,234 +1.41(+1.98%)
Jun 28, 2016 69.05 71.04 69.04 71.04 2,322,278 +2.68(+3.92%)
Jun 27, 2016 69.95 69.99 68.03 68.36 2,764,589 -2.31(-3.27%)
Jun 24, 2016 71.29 72.11 70.63 70.67 5,526,697 -3.24(-4.38%)
Jun 23, 2016 73.59 73.92 73.31 73.91 1,603,346 +0.78(+1.07%)
Jun 22, 2016 73.41 73.67 73.02 73.13 1,203,369 -0.16(-0.22%)
Jun 21, 2016 73.12 73.56 72.74 73.29 2,600,317 +0.40(+0.55%)
Jun 20, 2016 73.41 74.01 72.77 72.89 2,648,600 +0.10(+0.14%)
Jun 17, 2016 73.64 73.64 72.47 72.79 4,453,689 -0.97(-1.32%)
Jun 16, 2016 73.31 73.90 72.93 73.76 2,308,508 +0.14(+0.19%)
Jun 15, 2016 73.78 74.00 73.43 73.62 1,902,419 -0.13(-0.18%)
Jun 14, 2016 73.11 73.89 72.90 73.75 1,533,426 +0.31(+0.42%)
Jun 13, 2016 74.13 74.65 73.40 73.44 1,796,049 -0.90(-1.21%)
Jun 10, 2016 74.56 74.63 74.06 74.34 1,794,884 -0.80(-1.06%)
Jun 09, 2016 75.07 75.40 74.92 75.14 1,190,063 -0.24(-0.32%)
Jun 08, 2016 75.31 75.71 75.08 75.38 1,210,521 -0.07(-0.09%)
Jun 07, 2016 75.28 75.75 75.14 75.45 1,589,821 +0.17(+0.23%)
Jun 06, 2016 74.95 75.80 74.75 75.28 1,800,928 +0.29(+0.39%)
Jun 03, 2016 74.97 75.15 74.27 74.99 1,256,001 -0.39(-0.52%)
Jun 02, 2016 74.65 75.46 74.26 75.38 1,346,818 +0.66(+0.88%)
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.