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

Fiserv (NQ: FISV )

114.23 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 6, 2023 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 (%)
Nov 30, 2010 55.29 55.66 55.01 55.30 1,545,108 -0.80(-1.43%)
Nov 29, 2010 55.86 56.28 55.10 56.10 616,728 -0.29(-0.51%)
Nov 26, 2010 55.93 56.56 55.93 56.39 277,802 -0.03(-0.05%)
Nov 24, 2010 55.54 56.42 56.42 56.42 743,585 +1.25(+2.27%)
Nov 23, 2010 55.97 55.98 54.95 55.17 822,889 -1.25(-2.22%)
Nov 22, 2010 55.88 56.52 55.56 56.42 964,983 +0.07(+0.12%)
Nov 19, 2010 55.02 56.66 54.83 56.35 1,737,917 +1.30(+2.36%)
Nov 18, 2010 55.60 55.60 54.69 55.05 794,092 +0.72(+1.33%)
Nov 17, 2010 54.33 54.70 54.12 54.33 700,142 -0.06(-0.11%)
Nov 16, 2010 55.12 55.12 54.23 54.39 1,735,240 -1.10(-1.98%)
Nov 15, 2010 55.43 55.79 55.28 55.49 714,497 +0.34(+0.62%)
Nov 12, 2010 55.34 55.62 54.84 55.15 797,412 -0.62(-1.11%)
Nov 11, 2010 55.44 56.07 54.99 55.77 590,225 -0.20(-0.36%)
Nov 10, 2010 55.54 56.04 55.28 55.97 817,783 +0.35(+0.63%)
Nov 09, 2010 55.72 56.12 55.47 55.62 731,219 -0.09(-0.16%)
Nov 08, 2010 55.51 55.82 55.43 55.71 653,786 -0.07(-0.13%)
Nov 05, 2010 55.64 55.93 55.36 55.78 675,639 +0.04(+0.07%)
Nov 04, 2010 55.15 55.74 54.99 55.74 975,989 +1.05(+1.92%)
Nov 03, 2010 54.61 54.91 54.38 54.69 909,085 +0.02(+0.04%)
Nov 02, 2010 54.64 54.88 54.29 54.67 996,278 +0.61(+1.13%)
Nov 01, 2010 54.86 55.51 53.88 54.06 1,343,018 -0.46(-0.84%)
Oct 29, 2010 54.29 54.75 54.29 54.52 1,602,223 +0.38(+0.70%)
Oct 28, 2010 55.00 55.23 54.05 54.14 1,164,619 -0.70(-1.28%)
Oct 27, 2010 55.04 55.25 54.03 54.84 1,691,360 -0.31(-0.56%)
Oct 25, 2010 55.87 55.90 54.97 55.15 1,805,772 -0.50(-0.90%)
Oct 22, 2010 55.47 55.70 54.97 55.65 826,884 +0.08(+0.14%)
Oct 21, 2010 55.58 55.88 54.88 55.57 1,145,245 +0.07(+0.13%)
Oct 20, 2010 55.06 55.75 54.88 55.50 871,160 +0.63(+1.15%)
Oct 19, 2010 54.95 55.49 54.57 54.87 1,228,720 -0.45(-0.81%)
Oct 18, 2010 55.20 55.33 54.99 55.32 796,460 -0.02(-0.04%)
Oct 15, 2010 55.00 55.44 54.57 55.34 1,334,880 +0.82(+1.50%)
Oct 14, 2010 54.24 54.97 54.13 54.52 899,160 +0.19(+0.35%)
Oct 13, 2010 54.25 54.80 54.05 54.33 1,081,877 +0.24(+0.44%)
Oct 12, 2010 54.23 54.26 53.52 54.09 1,236,672 -0.18(-0.33%)
Oct 11, 2010 54.38 54.48 53.75 54.27 571,497 -0.27(-0.50%)
Oct 08, 2010 54.00 54.65 53.52 54.54 943,858 +0.43(+0.79%)
Oct 07, 2010 54.19 54.54 53.91 54.11 1,287,948 -0.05(-0.09%)
Oct 06, 2010 54.29 54.43 53.91 54.16 1,046,910 -0.27(-0.50%)
Oct 05, 2010 53.98 54.72 53.93 54.43 1,303,638 +0.79(+1.47%)
Oct 04, 2010 53.36 53.92 53.11 53.64 1,623,181 +0.14(+0.26%)
Oct 01, 2010 54.38 54.78 53.49 53.50 1,361,367 -0.32(-0.59%)
Sep 30, 2010 54.07 54.50 53.35 53.82 925,045 +0.27(+0.50%)
Sep 29, 2010 53.71 54.02 53.20 53.55 1,378,461 -0.44(-0.81%)
Sep 28, 2010 54.43 54.51 53.10 53.99 1,730,467 -0.19(-0.35%)
Sep 27, 2010 54.92 54.99 54.11 54.18 1,610,513 -0.90(-1.63%)
Sep 24, 2010 54.54 55.09 54.31 55.08 903,812 +1.17(+2.17%)
Sep 23, 2010 53.46 54.50 53.30 53.91 871,276 +0.14(+0.26%)
Sep 22, 2010 54.12 54.68 53.67 53.77 748,659 -0.27(-0.50%)
Sep 21, 2010 54.14 54.32 53.62 54.04 885,717 -0.23(-0.42%)
Sep 20, 2010 53.61 54.31 53.25 54.27 915,384 +0.71(+1.33%)
Sep 17, 2010 53.48 53.93 53.32 53.56 1,564,698 -0.24(-0.45%)
Sep 15, 2010 52.31 53.85 52.31 53.80 896,703 +0.28(+0.52%)
Sep 14, 2010 53.14 53.70 52.95 53.52 868,207 +0.16(+0.30%)
Sep 13, 2010 53.30 53.45 52.88 53.36 904,723 +0.66(+1.25%)
Sep 10, 2010 52.38 52.82 52.08 52.70 547,379 +0.47(+0.90%)
Sep 09, 2010 52.43 52.45 52.02 52.23 674,338 +0.24(+0.46%)
Sep 08, 2010 52.07 52.24 51.65 51.99 960,632 +0.22(+0.42%)
Sep 07, 2010 52.93 53.00 51.73 51.77 1,279,842 -1.21(-2.28%)
Sep 03, 2010 52.99 53.00 52.34 52.98 805,059 +0.46(+0.88%)
Sep 02, 2010 51.72 52.53 51.54 52.52 1,054,714 +0.87(+1.68%)
Sep 01, 2010 50.65 51.70 50.31 51.65 1,177,718 +1.64(+3.28%)
Aug 31, 2010 49.79 50.36 49.62 50.01 1,012,390 -0.05(-0.10%)
Aug 30, 2010 50.78 51.02 50.04 50.06 940,204 -0.93(-1.82%)
Aug 27, 2010 50.36 51.04 49.68 50.99 903,676 +0.85(+1.70%)
Aug 26, 2010 50.46 50.80 50.13 50.14 944,023 -0.32(-0.63%)
Aug 25, 2010 49.95 50.62 49.77 50.46 996,699 +0.22(+0.44%)
Aug 24, 2010 50.40 50.67 49.79 50.24 1,006,431 -0.50(-0.99%)
Aug 23, 2010 51.40 51.70 50.64 50.74 974,404 -0.52(-1.01%)
Aug 20, 2010 50.92 51.34 50.73 51.26 1,198,808 +0.33(+0.65%)
Aug 19, 2010 51.41 51.77 50.74 50.93 1,505,361 -0.67(-1.30%)
Aug 18, 2010 50.91 51.72 50.70 51.60 1,481,665 +0.59(+1.16%)
Aug 17, 2010 51.50 51.75 50.73 51.01 1,832,232 +0.94(+1.88%)
Aug 16, 2010 49.05 50.14 48.76 50.07 1,147,402 +0.88(+1.79%)
Aug 13, 2010 49.41 49.61 48.81 49.19 906,501 -0.44(-0.89%)
Aug 12, 2010 49.35 49.86 49.25 49.63 1,246,537 -0.21(-0.42%)
Aug 11, 2010 49.01 50.08 49.00 49.84 1,718,799 -0.96(-1.89%)
Aug 10, 2010 51.02 51.25 50.31 50.80 1,049,145 -0.57(-1.11%)
Aug 09, 2010 51.00 51.45 50.97 51.37 960,673 +0.50(+0.98%)
Aug 06, 2010 50.56 50.98 50.12 50.87 1,287,101 -0.01(-0.02%)
Aug 05, 2010 50.34 50.93 50.30 50.88 1,327,328 +0.28(+0.55%)
Aug 04, 2010 50.80 50.92 50.06 50.60 938,999 -0.06(-0.12%)
Aug 03, 2010 50.54 50.87 50.21 50.66 772,479 -0.17(-0.33%)
Aug 02, 2010 50.50 50.95 50.33 50.83 905,467 +0.73(+1.46%)
Jul 30, 2010 48.75 50.30 48.75 50.10 2,008,051 +0.88(+1.79%)
Jul 29, 2010 49.14 49.56 48.70 49.22 1,419,234 +0.34(+0.70%)
Jul 28, 2010 47.62 49.50 47.38 48.88 2,973,321 +1.25(+2.62%)
Jul 27, 2010 47.76 47.94 47.52 47.63 921,174 +0.00(+0.00%)
Jul 26, 2010 47.12 47.64 46.88 47.63 914,919 +0.41(+0.87%)
Jul 23, 2010 46.33 47.26 46.19 47.22 864,821 +0.67(+1.44%)
Jul 22, 2010 45.61 46.82 45.61 46.55 967,832 +1.28(+2.83%)
Jul 21, 2010 46.44 46.47 45.20 45.27 1,042,098 -1.05(-2.27%)
Jul 20, 2010 45.10 46.33 44.85 46.32 1,111,592 +0.60(+1.31%)
Jul 19, 2010 45.68 46.00 45.17 45.72 1,014,876 +0.12(+0.26%)
Jul 16, 2010 47.21 47.21 45.57 45.60 1,472,079 -1.58(-3.35%)
Jul 15, 2010 47.05 47.30 46.60 47.18 931,878 +0.09(+0.19%)
Jul 14, 2010 47.09 47.44 46.81 47.09 733,504 -0.01(-0.02%)
Jul 13, 2010 46.34 47.21 46.26 47.10 1,266,530 +1.09(+2.37%)
Jul 12, 2010 46.07 46.37 45.78 46.01 1,418,290 -0.25(-0.54%)
Jul 09, 2010 45.90 46.42 45.90 46.26 1,099,918 +0.19(+0.41%)
Jul 08, 2010 46.55 46.69 45.70 46.07 2,407,745 -0.29(-0.63%)
Jul 07, 2010 45.42 46.42 45.42 46.36 1,603,522 +0.86(+1.89%)
Jul 06, 2010 45.81 46.14 45.13 45.50 1,735,024 +0.03(+0.07%)
Jul 02, 2010 45.89 45.91 45.10 45.47 639,904 -0.35(-0.76%)
Jul 01, 2010 45.72 46.15 45.15 45.82 1,164,423 +0.16(+0.35%)
Jun 30, 2010 45.76 47.20 45.45 45.66 1,533,905 -0.27(-0.59%)
Jun 29, 2010 46.57 46.68 45.54 45.93 1,680,444 -1.13(-2.40%)
Jun 25, 2010 46.88 47.42 46.70 47.06 2,585,162 +0.25(+0.53%)
Jun 24, 2010 47.36 47.63 46.75 46.81 806,872 -0.84(-1.76%)
Jun 23, 2010 47.82 48.00 47.34 47.65 825,367 -0.17(-0.36%)
Jun 22, 2010 48.08 49.07 47.72 47.82 836,216 -0.67(-1.38%)
Jun 21, 2010 49.25 49.40 48.21 48.49 1,080,150 -0.39(-0.80%)
Jun 18, 2010 48.80 49.19 48.54 48.88 1,294,941 +0.07(+0.14%)
Jun 17, 2010 49.01 49.01 48.51 48.81 799,944 +0.06(+0.12%)
Jun 16, 2010 48.56 48.96 48.36 48.75 877,312 -0.16(-0.33%)
Jun 15, 2010 48.10 48.94 47.98 48.91 1,612,185 +1.08(+2.26%)
Jun 14, 2010 47.79 48.17 47.53 47.83 1,993,580 +0.32(+0.67%)
Jun 11, 2010 47.07 47.58 46.99 47.51 1,312,281 +0.35(+0.74%)
Jun 10, 2010 46.39 47.19 46.04 47.16 1,215,605 +1.42(+3.10%)
Jun 09, 2010 45.78 46.69 45.62 45.74 2,058,373 +0.02(+0.04%)
Jun 08, 2010 45.37 45.82 44.93 45.72 2,037,274 +0.39(+0.86%)
Jun 07, 2010 46.30 46.46 45.33 45.33 1,679,451 -0.89(-1.91%)
Jun 04, 2010 46.90 47.31 46.12 46.22 1,567,364 -1.40(-2.95%)
Jun 03, 2010 47.12 47.85 46.72 47.62 1,658,234 +0.46(+0.98%)
Jun 02, 2010 46.61 47.19 46.09 47.16 1,584,469 +0.64(+1.38%)
Jun 01, 2010 47.29 47.72 46.46 46.52 1,693,603 -1.03(-2.17%)
May 28, 2010 48.05 48.00 47.30 47.55 1,439,394 -0.50(-1.04%)
May 27, 2010 47.16 48.05 47.03 48.05 1,674,233 +1.60(+3.44%)
May 26, 2010 47.28 47.55 46.40 46.45 2,730,841 -0.38(-0.81%)
May 25, 2010 46.01 46.86 45.61 46.83 2,066,312 +0.17(+0.36%)
May 24, 2010 47.19 47.32 46.54 46.66 1,682,830 -0.77(-1.62%)
May 21, 2010 46.34 47.50 45.76 47.43 2,553,042 +0.54(+1.15%)
May 20, 2010 47.39 48.51 46.83 46.89 2,786,586 -1.87(-3.84%)
May 19, 2010 48.62 49.24 48.43 48.76 2,154,574 -0.53(-1.08%)
May 18, 2010 50.63 50.74 49.19 49.29 2,871,509 -0.74(-1.48%)
May 17, 2010 49.80 50.42 49.21 50.03 1,614,271 +0.30(+0.60%)
May 14, 2010 49.74 50.06 49.27 49.73 2,488,024 -0.22(-0.44%)
May 13, 2010 52.00 52.06 49.81 49.95 4,692,376 -2.62(-4.98%)
May 12, 2010 52.67 53.29 51.93 52.57 2,820,846 +0.18(+0.34%)
May 11, 2010 52.79 52.96 52.10 52.39 1,657,720 -0.31(-0.59%)
May 10, 2010 52.21 53.52 51.74 52.70 2,110,316 +1.68(+3.29%)
May 07, 2010 51.30 52.06 50.20 51.02 3,459,322 -0.70(-1.35%)
May 06, 2010 50.52 55.27 50.00 51.72 10,716,724 +0.77(+1.51%)
May 05, 2010 50.91 51.70 50.29 50.95 1,382,932 -0.03(-0.06%)
May 04, 2010 51.58 51.58 50.52 50.98 1,647,700 -1.14(-2.19%)
May 03, 2010 50.78 52.12 50.78 52.12 2,330,340 +0.99(+1.94%)
Apr 30, 2010 51.81 52.07 50.68 51.13 5,269,892 -3.56(-6.51%)
Apr 29, 2010 54.17 54.81 53.91 54.69 1,357,928 +0.66(+1.22%)
Apr 28, 2010 54.06 54.24 53.46 54.03 1,613,720 +0.39(+0.73%)
Apr 27, 2010 53.97 54.76 53.48 53.64 1,475,034 -0.51(-0.94%)
Apr 26, 2010 54.94 55.17 54.09 54.15 1,127,738 +0.06(+0.11%)
Apr 23, 2010 53.92 54.20 53.36 54.09 910,722 +0.25(+0.46%)
Apr 22, 2010 53.22 53.93 52.88 53.84 1,215,456 +0.33(+0.62%)
Apr 21, 2010 53.22 53.57 52.99 53.51 1,397,455 +0.00(+0.00%)
Apr 20, 2010 53.30 53.68 53.11 53.51 1,185,833 +0.32(+0.60%)
Apr 19, 2010 52.87 53.19 52.61 53.19 1,226,647 +0.18(+0.34%)
Apr 16, 2010 53.33 53.42 52.53 53.01 1,916,419 -0.47(-0.88%)
Apr 15, 2010 52.29 53.57 52.24 53.48 1,641,627 +1.17(+2.24%)
Apr 14, 2010 51.78 52.31 51.69 52.31 1,052,711 +0.52(+1.00%)
Apr 13, 2010 51.64 51.92 51.31 51.79 950,368 +0.02(+0.04%)
Apr 12, 2010 51.79 51.90 51.59 51.77 1,300,191 +0.01(+0.02%)
Apr 09, 2010 51.50 51.76 51.12 51.76 528,005 +0.50(+0.98%)
Apr 08, 2010 50.91 51.44 50.59 51.26 1,030,467 +0.09(+0.18%)
Apr 07, 2010 51.24 51.34 50.94 51.17 1,062,508 -0.30(-0.58%)
Apr 06, 2010 51.15 51.56 51.06 51.47 947,607 +0.07(+0.14%)
Apr 05, 2010 51.14 51.50 51.05 51.40 639,741 +0.27(+0.53%)
Apr 01, 2010 50.56 51.13 51.13 51.13 3,882,400 +0.37(+0.73%)
Mar 31, 2010 50.71 51.05 50.66 50.76 1,059,244 +0.01(+0.02%)
Mar 30, 2010 50.39 50.89 50.20 50.75 1,225,260 +0.22(+0.44%)
Mar 29, 2010 50.45 50.80 50.33 50.53 854,523 +0.12(+0.24%)
Mar 26, 2010 50.58 50.66 50.10 50.41 1,118,655 +0.12(+0.24%)
Mar 25, 2010 50.87 51.01 50.29 50.29 1,053,059 -0.42(-0.83%)
Mar 24, 2010 50.80 50.96 50.53 50.71 1,375,017 -0.29(-0.57%)
Mar 23, 2010 51.27 51.29 50.72 51.00 1,505,778 -0.27(-0.53%)
Mar 22, 2010 50.58 51.42 50.39 51.27 959,307 +0.59(+1.16%)
Mar 19, 2010 51.43 51.47 50.50 50.68 2,167,316 -0.40(-0.78%)
Mar 18, 2010 51.22 51.39 51.00 51.08 1,000,795 -0.18(-0.35%)
Mar 17, 2010 50.95 51.58 50.56 51.26 1,447,277 +0.60(+1.18%)
Mar 16, 2010 50.76 50.83 50.39 50.66 1,304,351 -0.03(-0.06%)
Mar 15, 2010 50.48 50.81 50.25 50.69 1,738,364 +0.27(+0.54%)
Mar 12, 2010 50.35 50.50 50.16 50.42 1,118,477 +0.17(+0.34%)
Mar 11, 2010 50.18 50.33 49.94 50.25 1,477,161 -0.25(-0.50%)
Mar 10, 2010 49.96 50.50 49.77 50.50 1,278,462 +0.44(+0.88%)
Mar 09, 2010 49.70 50.22 49.64 50.06 1,741,193 +0.15(+0.30%)
Mar 08, 2010 49.56 50.00 49.46 49.91 1,161,469 +0.18(+0.36%)
Mar 05, 2010 49.20 49.95 48.99 49.73 2,100,569 +0.58(+1.18%)
Mar 04, 2010 49.23 49.35 48.80 49.15 1,174,591 -0.06(-0.12%)
Mar 03, 2010 49.30 49.93 49.10 49.21 2,022,111 +0.16(+0.33%)
Mar 02, 2010 49.09 49.26 48.70 49.05 1,538,892 +0.14(+0.29%)
Mar 01, 2010 48.33 49.06 48.02 48.91 1,548,018 +0.70(+1.45%)
Feb 26, 2010 48.02 48.28 47.63 48.21 1,560,284 +0.28(+0.58%)
Feb 25, 2010 47.06 48.03 46.89 47.93 1,643,061 +0.24(+0.50%)
Feb 24, 2010 47.41 47.79 47.22 47.69 1,094,320 +0.64(+1.36%)
Feb 23, 2010 47.15 47.59 46.87 47.05 1,028,536 -0.26(-0.55%)
Feb 22, 2010 47.77 47.84 47.19 47.31 1,134,749 -0.28(-0.59%)
Feb 19, 2010 46.88 47.92 46.71 47.59 1,504,302 +0.53(+1.13%)
Feb 18, 2010 47.23 47.24 46.83 47.06 1,083,043 -0.06(-0.13%)
Feb 17, 2010 47.06 47.25 46.87 47.12 1,046,901 +0.17(+0.36%)
Feb 16, 2010 46.62 46.95 46.27 46.95 984,324 +0.60(+1.29%)
Feb 12, 2010 46.10 46.35 46.35 46.35 3,109,600 -0.09(-0.19%)
Feb 11, 2010 45.40 46.55 45.07 46.44 1,560,378 +0.91(+2.00%)
Feb 10, 2010 45.38 45.77 45.06 45.53 1,198,615 +0.05(+0.11%)
Feb 09, 2010 45.62 45.96 45.20 45.48 1,791,309 +0.22(+0.49%)
Feb 08, 2010 45.08 45.73 45.03 45.26 1,171,921 -0.47(-1.03%)
Feb 05, 2010 45.64 45.80 44.83 45.73 1,839,487 +0.03(+0.07%)
Feb 04, 2010 46.53 46.73 45.69 45.70 1,827,205 -1.29(-2.75%)
Feb 03, 2010 46.72 47.54 46.50 46.99 1,741,431 +0.59(+1.27%)
Feb 02, 2010 45.72 46.50 45.30 46.40 1,908,786 +0.60(+1.31%)
Feb 01, 2010 45.18 45.85 44.80 45.80 1,715,291 +0.76(+1.69%)
Jan 29, 2010 45.70 45.86 45.00 45.04 1,930,539 -0.38(-0.84%)
Jan 28, 2010 46.01 46.01 45.20 45.42 1,825,763 -0.59(-1.28%)
Jan 27, 2010 45.48 46.10 45.39 46.01 1,544,850 +0.48(+1.05%)
Jan 26, 2010 45.90 46.12 45.53 45.53 1,093,258 -0.55(-1.19%)
Jan 25, 2010 46.01 46.35 45.76 46.08 1,940,079 +0.28(+0.61%)
Jan 22, 2010 46.71 47.10 45.73 45.80 1,563,922 -0.90(-1.93%)
Jan 21, 2010 47.98 47.98 46.68 46.70 1,707,226 -1.29(-2.69%)
Jan 20, 2010 48.27 48.36 47.49 47.99 1,060,975 -0.67(-1.38%)
Jan 19, 2010 47.77 48.68 47.74 48.66 923,132 +0.72(+1.50%)
Jan 15, 2010 48.61 47.94 47.94 47.94 2,174,800 -0.81(-1.66%)
Jan 14, 2010 48.62 48.95 48.53 48.75 582,621 -0.14(-0.29%)
Jan 13, 2010 48.79 49.09 48.50 48.89 905,717 +0.41(+0.85%)
Jan 12, 2010 48.66 48.86 48.32 48.48 825,916 -0.43(-0.88%)
Jan 11, 2010 48.76 48.98 48.50 48.91 1,446,408 +0.26(+0.53%)
Jan 08, 2010 48.41 48.78 47.91 48.65 1,519,205 -0.55(-1.12%)
Jan 07, 2010 49.26 49.26 48.74 49.20 1,201,681 -0.23(-0.47%)
Jan 06, 2010 49.42 49.62 49.03 49.43 1,359,592 -0.21(-0.42%)
Jan 05, 2010 49.25 49.65 49.15 49.64 1,336,948 +0.21(+0.42%)
Jan 04, 2010 49.03 49.48 48.82 49.43 1,267,915 +0.95(+1.96%)
Dec 31, 2009 49.10 48.48 48.48 48.48 1,351,400 -0.63(-1.28%)
Dec 30, 2009 48.93 49.46 48.87 49.11 485,980 +0.15(+0.31%)
Dec 29, 2009 48.90 49.13 48.66 48.96 598,217 +0.10(+0.20%)
Dec 28, 2009 48.80 48.90 48.39 48.86 403,514 +0.03(+0.06%)
Dec 24, 2009 48.68 48.90 48.50 48.83 413,227 +0.18(+0.37%)
Dec 23, 2009 48.41 48.74 48.04 48.65 807,364 +0.29(+0.60%)
Dec 22, 2009 48.22 48.52 47.99 48.36 892,958 +0.14(+0.29%)
Dec 21, 2009 47.69 48.42 47.69 48.22 1,177,092 +0.59(+1.24%)
Dec 18, 2009 47.26 47.63 46.99 47.63 2,226,089 +0.58(+1.23%)
Dec 17, 2009 47.18 47.28 45.16 47.05 1,317,697 -0.42(-0.88%)
Dec 16, 2009 47.28 47.77 47.18 47.47 843,032 +0.19(+0.40%)
Dec 15, 2009 47.35 47.92 47.20 47.28 1,028,496 -0.31(-0.65%)
Dec 14, 2009 47.42 47.67 47.26 47.59 854,270 +0.55(+1.17%)
Dec 11, 2009 47.87 47.87 46.75 47.04 865,515 +0.35(+0.75%)
Dec 10, 2009 46.71 47.16 46.44 46.69 765,106 +0.02(+0.04%)
Dec 09, 2009 46.57 46.76 46.00 46.67 1,215,687 -0.07(-0.15%)
Dec 08, 2009 46.71 46.98 46.18 46.74 1,130,909 -0.27(-0.57%)
Dec 07, 2009 46.92 47.51 46.92 47.01 1,543,553 -0.07(-0.15%)
Dec 04, 2009 47.05 47.54 46.49 47.08 1,260,304 +0.71(+1.53%)
Dec 03, 2009 47.40 47.59 46.34 46.37 1,261,171 -1.07(-2.26%)
Dec 02, 2009 47.41 47.85 47.19 47.44 1,098,680 -0.04(-0.08%)
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.