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, 2019 107.50 108.94 107.23 108.62 4,150,153 +0.68(+0.63%)
May 30, 2019 107.64 108.21 106.83 107.94 2,859,640 +0.43(+0.40%)
May 29, 2019 107.53 107.61 106.60 107.51 2,548,976 -0.25(-0.23%)
May 28, 2019 107.78 108.98 107.06 107.76 4,571,679 +0.55(+0.51%)
May 24, 2019 109.40 110.03 106.97 107.21 3,296,133 -1.51(-1.39%)
May 23, 2019 108.47 108.80 107.16 108.72 3,076,048 -0.53(-0.49%)
May 22, 2019 108.48 109.93 108.17 109.25 3,442,285 +0.53(+0.49%)
May 21, 2019 108.24 109.38 107.91 108.72 4,680,654 +1.89(+1.77%)
May 20, 2019 106.54 107.47 106.43 106.83 2,120,445 -0.37(-0.35%)
May 17, 2019 106.39 108.02 106.39 107.20 2,951,357 -0.33(-0.31%)
May 16, 2019 106.39 108.15 106.17 107.54 3,771,490 +1.67(+1.58%)
May 15, 2019 104.86 106.19 104.69 105.87 2,454,779 +0.30(+0.28%)
May 14, 2019 104.74 106.30 104.65 105.57 3,162,294 +1.33(+1.27%)
May 13, 2019 103.78 104.63 103.25 104.24 3,556,339 -1.15(-1.09%)
May 10, 2019 104.25 105.41 102.94 105.39 2,259,370 +0.77(+0.73%)
May 09, 2019 103.98 104.80 102.93 104.62 3,368,368 -0.24(-0.23%)
May 08, 2019 104.52 105.53 104.26 104.86 3,640,408 +0.23(+0.22%)
May 07, 2019 105.50 105.72 103.73 104.64 3,665,016 -1.29(-1.22%)
May 06, 2019 104.81 106.34 104.60 105.93 2,909,813 -0.40(-0.37%)
May 03, 2019 106.51 106.53 105.32 106.33 3,219,824 -0.04(-0.03%)
May 02, 2019 105.02 106.38 104.58 106.36 5,952,921 +2.33(+2.24%)
May 01, 2019 104.53 106.05 103.92 104.03 7,157,305 -0.64(-0.61%)
Apr 30, 2019 104.90 106.53 103.93 104.67 9,244,191 +3.96(+3.94%)
Apr 29, 2019 99.94 100.98 99.28 100.71 8,350,037 +0.58(+0.58%)
Apr 26, 2019 101.01 101.01 99.77 100.13 3,371,999 -0.59(-0.58%)
Apr 25, 2019 101.11 101.38 100.17 100.72 4,089,127 -0.44(-0.44%)
Apr 24, 2019 101.81 102.13 101.15 101.16 2,603,813 -0.69(-0.67%)
Apr 23, 2019 101.57 102.20 100.96 101.85 3,078,733 +0.53(+0.53%)
Apr 22, 2019 100.11 101.31 99.77 101.31 3,271,696 +1.19(+1.19%)
Apr 18, 2019 100.29 100.68 99.56 100.12 2,302,564 -0.19(-0.19%)
Apr 17, 2019 100.87 100.94 100.09 100.31 2,081,138 -0.43(-0.43%)
Apr 16, 2019 102.49 102.68 100.42 100.75 5,111,672 -1.41(-1.38%)
Apr 15, 2019 102.06 102.20 101.34 102.16 2,142,878 -0.02(-0.02%)
Apr 12, 2019 102.63 102.66 101.88 102.17 3,304,218 +0.23(+0.23%)
Apr 11, 2019 101.69 102.30 100.89 101.94 3,712,448 +0.47(+0.46%)
Apr 10, 2019 103.30 103.30 101.11 101.47 4,069,937 -1.25(-1.21%)
Apr 09, 2019 102.18 102.97 101.80 102.72 3,170,906 +0.10(+0.10%)
Apr 08, 2019 102.36 102.77 101.27 102.61 5,886,258 +0.23(+0.23%)
Apr 05, 2019 103.15 103.45 102.25 102.38 2,810,147 -0.58(-0.56%)
Apr 04, 2019 103.84 103.91 102.48 102.96 2,776,381 -0.81(-0.78%)
Apr 03, 2019 103.43 104.34 102.83 103.77 4,318,395 +0.73(+0.71%)
Apr 02, 2019 102.93 103.12 102.25 103.04 2,816,949 +0.31(+0.30%)
Apr 01, 2019 102.46 102.94 101.78 102.73 3,253,145 +0.61(+0.60%)
Mar 29, 2019 100.77 102.30 100.41 102.12 6,041,157 +1.73(+1.73%)
Mar 28, 2019 99.77 100.43 99.04 100.39 3,452,058 +1.09(+1.10%)
Mar 27, 2019 99.32 99.74 98.22 99.29 4,313,409 +0.05(+0.05%)
Mar 26, 2019 98.33 99.31 98.09 99.24 3,265,070 +1.35(+1.37%)
Mar 25, 2019 99.69 99.74 97.81 97.89 3,837,088 -1.80(-1.80%)
Mar 22, 2019 99.46 100.52 98.85 99.69 7,607,321 +0.23(+0.23%)
Mar 21, 2019 95.93 99.60 95.74 99.46 5,904,296 +3.08(+3.19%)
Mar 20, 2019 96.19 97.15 94.69 96.39 11,865,465 +0.14(+0.14%)
Mar 19, 2019 97.05 97.05 95.49 96.25 7,395,417 -1.37(-1.41%)
Mar 18, 2019 100.94 101.28 96.16 97.62 18,508,134 -0.69(-0.70%)
Mar 15, 2019 97.15 98.57 97.11 98.31 4,001,743 +0.99(+1.02%)
Mar 14, 2019 97.06 97.74 96.53 97.32 2,096,688 +0.48(+0.49%)
Mar 13, 2019 96.32 97.56 96.22 96.84 2,301,098 +0.21(+0.21%)
Mar 12, 2019 96.65 96.98 96.17 96.63 1,572,612 +0.30(+0.31%)
Mar 11, 2019 95.59 96.40 95.28 96.33 2,580,159 +1.20(+1.26%)
Mar 08, 2019 94.49 95.16 94.25 95.14 1,964,733 +0.05(+0.06%)
Mar 07, 2019 96.00 96.00 94.88 95.08 2,083,455 -0.85(-0.89%)
Mar 06, 2019 96.47 96.47 95.77 95.94 1,383,933 -0.26(-0.27%)
Mar 05, 2019 96.55 96.92 96.13 96.20 1,688,899 -0.39(-0.40%)
Mar 04, 2019 98.05 98.48 96.12 96.58 1,946,387 -0.96(-0.99%)
Mar 01, 2019 98.10 98.53 97.04 97.55 1,951,177 +0.22(+0.22%)
Feb 28, 2019 96.48 97.59 96.20 97.33 3,417,678 +0.85(+0.88%)
Feb 27, 2019 95.85 96.62 95.64 96.49 2,419,909 +0.36(+0.37%)
Feb 26, 2019 96.23 96.54 95.77 96.13 3,066,429 +0.02(+0.02%)
Feb 25, 2019 96.94 96.94 95.95 96.11 1,449,302 -0.27(-0.28%)
Feb 22, 2019 96.72 96.84 96.10 96.38 1,957,844 -0.03(-0.03%)
Feb 21, 2019 96.42 96.94 95.87 96.40 2,537,042 +0.05(+0.06%)
Feb 20, 2019 97.73 97.81 96.25 96.35 4,128,500 -1.48(-1.52%)
Feb 19, 2019 98.01 98.25 97.15 97.84 2,471,296 -0.20(-0.20%)
Feb 15, 2019 96.53 98.32 96.01 98.03 3,568,788 +2.37(+2.47%)
Feb 14, 2019 96.04 96.23 95.14 95.67 3,607,631 -0.44(-0.46%)
Feb 13, 2019 96.69 98.19 95.69 96.11 3,933,274 +0.22(+0.23%)
Feb 12, 2019 96.12 97.58 94.47 95.89 4,355,743 -2.30(-2.34%)
Feb 11, 2019 98.65 99.04 98.08 98.19 1,749,214 +0.09(+0.09%)
Feb 08, 2019 97.12 98.29 97.07 98.10 2,891,320 +0.30(+0.30%)
Feb 07, 2019 97.92 98.10 96.76 97.80 3,132,704 -0.93(-0.94%)
Feb 06, 2019 98.75 98.81 98.14 98.73 1,147,785 -0.18(-0.18%)
Feb 05, 2019 98.10 98.94 97.98 98.91 1,316,843 +0.84(+0.85%)
Feb 04, 2019 96.66 98.07 96.22 98.07 1,424,380 +1.59(+1.65%)
Feb 01, 2019 94.08 96.52 94.08 96.48 2,023,180 +2.40(+2.55%)
Jan 31, 2019 94.73 95.31 93.87 94.07 1,813,665 -0.89(-0.94%)
Jan 30, 2019 93.57 95.23 93.37 94.96 1,534,905 +1.74(+1.86%)
Jan 29, 2019 93.91 94.00 93.07 93.23 1,104,369 -0.63(-0.67%)
Jan 28, 2019 93.75 94.16 93.31 93.86 1,029,060 -1.03(-1.08%)
Jan 25, 2019 95.40 95.41 94.42 94.88 1,634,166 +0.24(+0.26%)
Jan 24, 2019 95.17 95.21 94.52 94.64 1,498,513 -0.66(-0.69%)
Jan 23, 2019 95.28 95.77 94.41 95.30 1,354,881 +0.49(+0.52%)
Jan 22, 2019 94.92 95.23 93.88 94.80 1,620,869 -0.45(-0.47%)
Jan 18, 2019 94.50 95.93 93.97 95.25 1,976,289 +1.47(+1.56%)
Jan 17, 2019 92.63 94.27 92.63 93.79 1,713,205 +0.49(+0.52%)
Jan 16, 2019 94.39 94.50 91.56 93.30 2,768,549 -0.94(-0.99%)
Jan 15, 2019 93.51 94.62 93.21 94.24 1,286,602 +0.94(+1.01%)
Jan 14, 2019 92.48 93.60 92.26 93.29 1,490,147 +0.12(+0.13%)
Jan 11, 2019 92.88 93.40 92.42 93.17 1,451,160 -0.27(-0.29%)
Jan 10, 2019 92.33 93.52 92.08 93.44 2,352,548 +1.02(+1.10%)
Jan 09, 2019 93.25 93.72 91.98 92.43 2,154,051 -0.44(-0.47%)
Jan 08, 2019 93.09 93.61 92.53 92.87 2,134,021 +0.69(+0.75%)
Jan 07, 2019 91.85 93.16 91.34 92.17 2,491,340 +0.58(+0.63%)
Jan 04, 2019 89.75 91.87 89.51 91.60 2,815,873 +3.12(+3.53%)
Jan 03, 2019 89.85 90.72 88.29 88.48 1,769,885 -2.81(-3.08%)
Jan 02, 2019 90.79 92.16 90.45 91.28 1,893,694 -1.01(-1.09%)
Dec 31, 2018 91.01 92.29 89.77 92.29 1,363,046 +1.57(+1.73%)
Dec 28, 2018 91.27 91.97 90.07 90.73 1,083,592 -0.01(-0.01%)
Dec 27, 2018 88.21 90.76 87.42 90.73 1,518,460 +1.25(+1.40%)
Dec 26, 2018 86.62 89.48 85.07 89.48 1,223,153 +3.24(+3.76%)
Dec 24, 2018 87.46 88.14 85.89 86.24 862,362 -1.82(-2.06%)
Dec 21, 2018 88.84 91.00 87.75 88.06 2,898,654 -1.16(-1.30%)
Dec 20, 2018 90.52 91.00 88.10 89.22 1,857,123 -1.71(-1.88%)
Dec 19, 2018 91.28 93.37 90.04 90.93 1,794,318 -0.48(-0.52%)
Dec 18, 2018 93.06 93.35 90.98 91.41 1,648,876 -0.44(-0.48%)
Dec 17, 2018 93.64 94.30 91.29 91.85 2,486,963 -2.28(-2.42%)
Dec 14, 2018 94.26 94.90 93.66 94.13 1,335,045 -1.13(-1.19%)
Dec 13, 2018 95.73 96.74 94.46 95.26 1,372,811 -0.51(-0.54%)
Dec 12, 2018 96.34 97.19 95.57 95.77 1,882,209 +0.82(+0.86%)
Dec 11, 2018 96.83 96.83 94.46 94.96 1,206,747 +0.13(+0.14%)
Dec 10, 2018 93.85 95.18 92.77 94.82 1,198,943 +0.95(+1.01%)
Dec 07, 2018 94.79 95.48 92.93 93.87 1,690,570 -1.05(-1.11%)
Dec 06, 2018 93.23 95.02 92.12 94.92 2,498,042 -0.30(-0.31%)
Dec 04, 2018 97.28 98.68 95.07 95.22 2,020,347 -2.69(-2.75%)
Dec 03, 2018 97.80 98.10 96.90 97.91 1,213,795 +1.05(+1.08%)
Nov 30, 2018 95.00 97.00 95.00 96.86 2,154,866 +1.88(+1.98%)
Nov 29, 2018 96.26 96.49 94.90 94.98 1,373,265 -1.88(-1.95%)
Nov 28, 2018 93.93 97.00 93.93 96.86 1,352,788 +3.44(+3.68%)
Nov 27, 2018 93.32 93.73 92.53 93.42 1,188,072 -0.24(-0.26%)
Nov 26, 2018 93.54 93.84 92.89 93.67 838,912 +1.01(+1.09%)
Nov 23, 2018 91.93 93.24 91.93 92.65 349,727 -0.08(-0.09%)
Nov 21, 2018 92.73 92.73 92.73 0 +0.81(+0.88%)
Nov 20, 2018 91.82 92.89 91.30 91.93 1,538,485 -1.70(-1.81%)
Nov 19, 2018 96.44 96.81 93.27 93.62 1,536,945 -3.16(-3.26%)
Nov 16, 2018 95.24 97.48 95.16 96.78 1,676,527 +0.93(+0.97%)
Nov 15, 2018 93.50 96.07 93.17 95.85 1,225,403 +2.07(+2.21%)
Nov 14, 2018 94.92 95.03 93.60 93.77 1,259,402 -0.26(-0.28%)
Nov 13, 2018 94.94 95.43 93.73 94.03 1,298,182 -0.80(-0.84%)
Nov 12, 2018 96.20 96.37 94.76 94.83 1,075,820 -1.60(-1.66%)
Nov 09, 2018 96.32 96.68 95.53 96.43 1,010,508 -0.19(-0.20%)
Nov 08, 2018 95.99 96.72 95.81 96.62 1,419,626 +0.31(+0.32%)
Nov 07, 2018 94.83 96.57 94.60 96.31 2,139,982 +2.40(+2.55%)
Nov 06, 2018 93.36 94.11 93.10 93.92 1,284,813 +0.63(+0.67%)
Nov 05, 2018 93.02 93.84 92.68 93.29 1,040,883 +0.29(+0.31%)
Nov 02, 2018 93.57 94.34 92.32 93.00 1,372,940 -0.27(-0.29%)
Nov 01, 2018 93.30 93.68 91.67 93.27 1,971,924 -0.13(-0.14%)
Oct 31, 2018 94.03 94.95 92.93 93.41 2,743,836 +0.43(+0.46%)
Oct 30, 2018 89.83 93.01 88.61 92.98 3,876,451 +4.03(+4.53%)
Oct 29, 2018 91.84 92.50 88.25 88.95 2,769,546 -2.01(-2.21%)
Oct 26, 2018 90.56 92.06 90.00 90.96 1,386,871 -1.39(-1.51%)
Oct 25, 2018 91.24 92.55 90.73 92.35 1,543,337 +1.99(+2.20%)
Oct 24, 2018 92.32 92.92 90.23 90.36 1,193,116 -2.21(-2.38%)
Oct 23, 2018 91.94 93.21 91.06 92.56 1,884,823 -0.70(-0.75%)
Oct 22, 2018 93.61 93.97 92.99 93.26 1,598,597 +0.17(+0.18%)
Oct 19, 2018 93.68 94.48 92.89 93.09 1,203,649 -0.29(-0.31%)
Oct 18, 2018 93.96 94.46 92.60 93.38 1,116,896 -0.72(-0.76%)
Oct 17, 2018 93.85 94.45 93.17 94.10 1,353,849 +0.04(+0.05%)
Oct 16, 2018 91.58 94.20 91.53 94.05 2,612,885 +3.23(+3.56%)
Oct 15, 2018 91.67 91.78 90.80 90.82 2,045,044 -1.04(-1.13%)
Oct 12, 2018 91.94 92.58 90.84 91.86 3,305,577 +1.09(+1.20%)
Oct 11, 2018 92.19 92.64 90.71 90.78 3,339,049 -1.49(-1.61%)
Oct 10, 2018 96.32 96.48 92.16 92.27 2,162,592 -4.47(-4.62%)
Oct 09, 2018 95.87 97.11 95.87 96.73 1,613,300 +0.47(+0.48%)
Oct 08, 2018 96.64 97.34 95.31 96.27 2,276,344 -0.80(-0.82%)
Oct 05, 2018 96.39 97.43 95.93 97.07 1,692,687 +0.49(+0.51%)
Oct 04, 2018 96.54 96.86 95.85 96.57 2,452,917 -0.34(-0.35%)
Oct 03, 2018 96.94 97.14 96.27 96.91 1,554,810 +0.44(+0.46%)
Oct 02, 2018 95.95 96.62 95.27 96.47 1,789,555 +0.31(+0.32%)
Oct 01, 2018 98.17 98.32 95.87 96.17 1,610,369 -1.70(-1.73%)
Sep 28, 2018 97.31 98.35 97.28 97.87 1,680,093 +0.27(+0.28%)
Sep 27, 2018 98.28 98.56 97.06 97.60 1,828,394 -0.67(-0.68%)
Sep 26, 2018 98.72 99.15 98.14 98.27 1,117,366 -0.26(-0.26%)
Sep 25, 2018 98.70 99.22 97.26 98.53 1,258,026 -0.11(-0.11%)
Sep 24, 2018 98.97 99.10 97.56 98.64 1,278,127 -0.58(-0.59%)
Sep 21, 2018 98.99 99.44 98.84 99.22 3,134,949 +0.71(+0.72%)
Sep 20, 2018 97.73 98.55 97.59 98.51 1,208,672 +0.92(+0.94%)
Sep 19, 2018 98.75 98.75 97.52 97.60 1,409,492 -0.89(-0.90%)
Sep 18, 2018 98.01 98.67 97.83 98.48 1,438,571 +0.30(+0.30%)
Sep 17, 2018 98.97 99.15 98.06 98.19 2,449,533 -0.62(-0.63%)
Sep 14, 2018 98.63 98.87 97.98 98.81 1,456,192 +0.06(+0.06%)
Sep 13, 2018 98.48 98.92 97.78 98.74 1,485,785 +0.78(+0.80%)
Sep 12, 2018 97.65 98.17 97.32 97.96 902,578 +0.30(+0.31%)
Sep 11, 2018 97.14 97.94 96.83 97.66 1,204,366 +0.39(+0.40%)
Sep 10, 2018 96.62 97.42 96.35 97.27 964,071 +1.14(+1.18%)
Sep 07, 2018 96.07 96.60 95.83 96.13 1,192,198 -0.13(-0.14%)
Sep 06, 2018 95.32 96.46 95.07 96.26 877,818 +0.95(+1.00%)
Sep 05, 2018 96.22 96.39 94.93 95.32 1,253,580 -1.19(-1.23%)
Sep 04, 2018 96.65 96.90 96.05 96.51 1,127,507 -0.27(-0.28%)
Aug 31, 2018 96.77 96.77 96.77 0 +0.42(+0.44%)
Aug 30, 2018 96.60 96.80 96.17 96.35 674,977 -0.32(-0.33%)
Aug 29, 2018 96.34 96.89 96.25 96.68 1,088,506 +0.42(+0.44%)
Aug 28, 2018 96.88 97.27 96.16 96.26 1,099,221 -0.28(-0.29%)
Aug 27, 2018 97.66 97.87 96.46 96.53 1,335,816 -0.87(-0.89%)
Aug 24, 2018 97.04 97.45 96.75 97.40 719,946 +0.44(+0.45%)
Aug 23, 2018 96.89 97.38 96.83 96.96 1,083,534 +0.12(+0.12%)
Aug 22, 2018 96.15 97.08 95.98 96.85 1,081,992 +0.60(+0.62%)
Aug 21, 2018 96.53 96.66 96.17 96.25 1,515,249 +0.09(+0.09%)
Aug 20, 2018 95.74 96.36 95.38 96.16 2,320,719 +0.34(+0.35%)
Aug 17, 2018 95.28 95.99 95.19 95.82 1,434,081 +0.68(+0.71%)
Aug 16, 2018 95.39 95.68 94.95 95.14 884,539 +0.29(+0.30%)
Aug 15, 2018 95.06 95.35 94.49 94.85 1,295,335 -0.60(-0.63%)
Aug 14, 2018 95.07 95.91 94.80 95.45 2,246,225 +0.49(+0.52%)
Aug 13, 2018 95.60 96.06 94.90 94.96 846,218 -0.66(-0.69%)
Aug 10, 2018 95.28 96.24 95.00 95.62 1,592,467 -0.06(-0.07%)
Aug 09, 2018 94.66 95.91 94.55 95.68 1,709,693 +0.97(+1.02%)
Aug 08, 2018 94.22 95.00 94.07 94.72 1,430,636 +0.64(+0.68%)
Aug 07, 2018 93.84 94.26 93.68 94.08 1,706,033 +0.34(+0.36%)
Aug 06, 2018 93.20 93.82 93.07 93.74 1,332,425 +0.50(+0.54%)
Aug 03, 2018 92.50 93.29 91.87 93.24 1,582,407 +0.85(+0.92%)
Aug 02, 2018 91.68 92.75 91.46 92.39 1,894,516 +0.29(+0.31%)
Aug 01, 2018 92.39 94.03 91.62 92.10 3,410,927 -0.16(-0.17%)
Jul 31, 2018 92.60 94.61 91.59 92.27 4,339,276 -1.73(-1.84%)
Jul 30, 2018 96.02 96.51 93.62 93.99 1,654,706 -2.13(-2.22%)
Jul 27, 2018 97.85 97.86 95.88 96.12 969,541 -1.51(-1.55%)
Jul 26, 2018 97.85 98.07 97.42 97.63 993,186 -0.32(-0.33%)
Jul 25, 2018 97.13 98.03 96.96 97.96 1,377,375 +0.73(+0.75%)
Jul 24, 2018 98.04 98.37 96.86 97.22 1,727,446 -0.60(-0.61%)
Jul 23, 2018 97.16 97.84 97.08 97.82 923,909 +0.39(+0.40%)
Jul 20, 2018 97.11 97.64 96.84 97.43 657,375 +0.16(+0.17%)
Jul 19, 2018 97.49 97.53 96.81 97.27 1,453,960 -0.22(-0.23%)
Jul 18, 2018 96.93 97.55 96.64 97.49 1,379,426 +0.56(+0.58%)
Jul 17, 2018 96.43 97.07 96.10 96.93 1,014,237 +0.57(+0.59%)
Jul 16, 2018 96.81 97.07 96.03 96.35 1,378,431 -0.38(-0.40%)
Jul 13, 2018 97.06 97.24 96.46 96.74 1,140,900 -0.38(-0.39%)
Jul 12, 2018 96.97 97.39 96.75 97.11 1,809,423 +0.73(+0.76%)
Jul 11, 2018 95.86 96.89 95.78 96.38 1,169,103 +0.08(+0.08%)
Jul 10, 2018 96.84 97.15 96.06 96.30 1,390,031 -0.52(-0.54%)
Jul 09, 2018 97.21 97.65 96.62 96.82 1,838,551 -0.13(-0.14%)
Jul 06, 2018 96.18 97.36 95.85 96.95 1,754,522 +0.74(+0.77%)
Jul 05, 2018 95.28 96.36 95.12 96.21 1,580,380 +0.84(+0.88%)
Jul 03, 2018 95.37 95.37 95.37 0 -0.09(-0.09%)
Jul 02, 2018 94.13 95.46 94.09 95.46 1,759,750 +0.60(+0.63%)
Jun 29, 2018 94.74 95.55 94.71 94.86 1,888,919 +0.29(+0.30%)
Jun 28, 2018 93.72 95.44 93.72 94.57 1,589,754 +0.76(+0.81%)
Jun 27, 2018 95.24 95.37 93.76 93.81 1,592,920 -1.11(-1.17%)
Jun 26, 2018 95.31 95.77 94.89 94.92 1,826,643 -0.43(-0.45%)
Jun 25, 2018 95.97 96.17 94.89 95.35 1,946,242 -0.94(-0.98%)
Jun 22, 2018 96.25 96.62 95.61 96.29 2,958,372 +0.21(+0.22%)
Jun 21, 2018 95.87 96.53 95.72 96.08 1,367,546 +0.35(+0.36%)
Jun 20, 2018 96.26 96.43 95.57 95.73 1,028,912 -0.35(-0.36%)
Jun 19, 2018 95.24 96.14 94.96 96.08 1,855,072 +0.11(+0.11%)
Jun 18, 2018 95.49 96.04 94.96 95.97 2,113,917 -0.15(-0.16%)
Jun 15, 2018 96.14 96.37 96.12 2,429,442 -0.25(-0.26%)
Jun 14, 2018 95.66 96.45 95.57 96.37 1,534,050 +0.84(+0.88%)
Jun 13, 2018 95.59 96.23 95.26 95.53 1,472,595 -0.06(-0.07%)
Jun 12, 2018 94.59 95.62 94.04 95.59 2,737,633 +1.17(+1.24%)
Jun 11, 2018 94.63 94.67 94.25 94.42 809,116 -0.25(-0.26%)
Jun 08, 2018 94.08 94.70 93.77 94.67 1,026,681 +0.60(+0.64%)
Jun 07, 2018 95.38 95.38 93.39 94.08 1,243,559 -1.30(-1.37%)
Jun 06, 2018 95.50 95.38 3,026,552 +1.94(+2.07%)
Jun 05, 2018 92.77 93.57 92.59 93.44 1,815,641 +0.88(+0.95%)
Jun 04, 2018 91.80 92.71 91.80 92.56 1,181,114 +0.49(+0.53%)
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.