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

Fidelity National Information Services (NY: FIS )

77.07 +0.12 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Nov 30, 2018 94.67 96.66 94.67 96.52 2,162,556 +1.88(+1.98%)
Nov 29, 2018 95.92 96.15 94.57 94.64 1,378,166 -1.88(-1.95%)
Nov 28, 2018 93.59 96.66 93.59 96.52 1,357,615 +3.42(+3.68%)
Nov 27, 2018 92.98 93.40 92.20 93.09 1,192,311 -0.24(-0.26%)
Nov 26, 2018 93.21 93.50 92.56 93.33 841,906 +1.01(+1.09%)
Nov 23, 2018 91.61 92.91 91.61 92.32 350,975 -0.08(-0.09%)
Nov 21, 2018 92.40 92.40 92.40 0 +0.80(+0.88%)
Nov 20, 2018 91.49 92.56 90.97 91.60 1,543,975 -1.69(-1.81%)
Nov 19, 2018 96.10 96.46 92.94 93.29 1,542,430 -3.15(-3.26%)
Nov 16, 2018 94.90 97.13 94.82 96.44 1,682,510 +0.93(+0.97%)
Nov 15, 2018 93.16 95.73 92.84 95.51 1,229,776 +2.07(+2.21%)
Nov 14, 2018 94.58 94.69 93.27 93.44 1,263,897 -0.26(-0.28%)
Nov 13, 2018 94.60 95.09 93.40 93.70 1,302,815 -0.80(-0.84%)
Nov 12, 2018 95.85 96.02 94.42 94.50 1,079,659 -1.59(-1.66%)
Nov 09, 2018 95.98 96.34 95.19 96.09 1,014,114 -0.19(-0.19%)
Nov 08, 2018 95.65 96.37 95.47 96.27 1,424,692 +0.30(+0.32%)
Nov 07, 2018 94.50 96.23 94.26 95.97 2,147,619 +2.39(+2.55%)
Nov 06, 2018 93.03 93.77 92.77 93.58 1,289,398 +0.63(+0.67%)
Nov 05, 2018 92.69 93.50 92.35 92.96 1,044,598 +0.29(+0.31%)
Nov 02, 2018 93.23 94.00 91.99 92.67 1,377,839 -0.27(-0.29%)
Nov 01, 2018 92.97 93.34 91.35 92.94 1,978,961 -0.13(-0.14%)
Oct 31, 2018 93.70 94.61 92.60 93.07 2,753,628 +0.43(+0.46%)
Oct 30, 2018 89.52 92.68 88.30 92.64 3,890,285 +4.01(+4.53%)
Oct 29, 2018 91.51 92.17 87.93 88.63 2,779,430 -2.00(-2.21%)
Oct 26, 2018 90.24 91.73 89.68 90.63 1,391,820 -1.39(-1.51%)
Oct 25, 2018 90.92 92.22 90.41 92.02 1,548,844 +1.98(+2.20%)
Oct 24, 2018 91.99 92.59 89.91 90.03 1,197,374 -2.20(-2.38%)
Oct 23, 2018 91.62 92.88 90.73 92.23 1,891,549 -0.70(-0.75%)
Oct 22, 2018 93.28 93.64 92.66 92.93 1,604,302 +0.17(+0.18%)
Oct 19, 2018 93.34 94.15 92.56 92.76 1,207,944 -0.29(-0.31%)
Oct 18, 2018 93.63 94.12 92.27 93.05 1,120,882 -0.72(-0.76%)
Oct 17, 2018 93.51 94.11 92.84 93.76 1,358,680 +0.04(+0.05%)
Oct 16, 2018 91.26 93.87 91.21 93.72 2,622,209 +3.22(+3.56%)
Oct 15, 2018 91.34 91.46 90.48 90.50 2,052,342 -1.04(-1.13%)
Oct 12, 2018 91.62 92.25 90.52 91.54 3,317,374 +1.08(+1.20%)
Oct 11, 2018 91.87 92.31 90.38 90.45 3,350,964 -1.48(-1.61%)
Oct 10, 2018 95.98 96.14 91.83 91.94 2,170,309 -4.45(-4.62%)
Oct 09, 2018 95.53 96.77 95.53 96.39 1,619,057 +0.46(+0.48%)
Oct 08, 2018 96.29 96.99 94.97 95.93 2,284,468 -0.80(-0.82%)
Oct 05, 2018 96.05 97.09 95.59 96.72 1,698,728 +0.49(+0.51%)
Oct 04, 2018 96.19 96.52 95.51 96.23 2,461,670 -0.34(-0.35%)
Oct 03, 2018 96.60 96.79 95.93 96.57 1,560,359 +0.44(+0.46%)
Oct 02, 2018 95.60 96.27 94.93 96.13 1,795,941 +0.30(+0.32%)
Oct 01, 2018 97.82 97.97 95.53 95.83 1,616,115 -1.69(-1.73%)
Sep 28, 2018 96.96 98.00 96.94 97.52 1,686,089 +0.27(+0.28%)
Sep 27, 2018 97.93 98.21 96.71 97.25 1,834,919 -0.67(-0.68%)
Sep 26, 2018 98.37 98.80 97.79 97.92 1,121,354 -0.26(-0.26%)
Sep 25, 2018 98.35 98.87 96.92 98.18 1,262,515 -0.11(-0.11%)
Sep 24, 2018 98.62 98.75 97.21 98.29 1,282,688 -0.58(-0.59%)
Sep 21, 2018 98.64 99.09 98.49 98.87 3,146,136 +0.71(+0.72%)
Sep 20, 2018 97.38 98.20 97.24 98.16 1,212,985 +0.91(+0.94%)
Sep 19, 2018 98.40 98.40 97.17 97.25 1,414,522 -0.89(-0.90%)
Sep 18, 2018 97.66 98.32 97.48 98.13 1,443,705 +0.30(+0.30%)
Sep 17, 2018 98.62 98.80 97.71 97.84 2,458,274 -0.62(-0.63%)
Sep 14, 2018 98.28 98.52 97.63 98.46 1,461,389 +0.06(+0.06%)
Sep 13, 2018 98.13 98.57 97.44 98.39 1,491,088 +0.78(+0.80%)
Sep 12, 2018 97.30 97.82 96.97 97.62 905,799 +0.30(+0.31%)
Sep 11, 2018 96.80 97.59 96.48 97.31 1,208,664 +0.39(+0.40%)
Sep 10, 2018 96.28 97.07 96.01 96.92 967,512 +1.13(+1.18%)
Sep 07, 2018 95.73 96.26 95.49 95.79 1,196,453 -0.13(-0.14%)
Sep 06, 2018 94.98 96.12 94.73 95.92 880,951 +0.94(+0.99%)
Sep 05, 2018 95.88 96.05 94.59 94.98 1,258,054 -1.19(-1.23%)
Sep 04, 2018 96.31 96.55 95.71 96.16 1,131,531 -0.27(-0.28%)
Aug 31, 2018 96.43 96.43 96.43 0 +0.42(+0.44%)
Aug 30, 2018 96.26 96.46 95.82 96.01 677,386 -0.32(-0.33%)
Aug 29, 2018 95.99 96.55 95.90 96.33 1,092,391 +0.42(+0.44%)
Aug 28, 2018 96.54 96.92 95.81 95.91 1,103,144 -0.28(-0.29%)
Aug 27, 2018 97.31 97.52 96.11 96.19 1,340,583 -0.86(-0.89%)
Aug 24, 2018 96.70 97.10 96.40 97.05 722,516 +0.44(+0.45%)
Aug 23, 2018 96.55 97.04 96.48 96.62 1,087,400 +0.12(+0.12%)
Aug 22, 2018 95.81 96.73 95.64 96.50 1,085,853 +0.60(+0.62%)
Aug 21, 2018 96.19 96.31 95.82 95.90 1,520,657 +0.09(+0.09%)
Aug 20, 2018 95.40 96.02 95.04 95.81 2,329,001 +0.34(+0.35%)
Aug 17, 2018 94.94 95.65 94.85 95.48 1,439,199 +0.68(+0.71%)
Aug 16, 2018 95.05 95.34 94.61 94.80 887,696 +0.29(+0.30%)
Aug 15, 2018 94.72 95.01 94.16 94.51 1,299,958 -0.60(-0.63%)
Aug 14, 2018 94.74 95.57 94.46 95.11 2,254,241 +0.49(+0.52%)
Aug 13, 2018 95.26 95.72 94.57 94.62 849,238 -0.66(-0.69%)
Aug 10, 2018 94.94 95.90 94.67 95.28 1,598,150 -0.06(-0.07%)
Aug 09, 2018 94.33 95.57 94.21 95.34 1,715,794 +0.96(+1.02%)
Aug 08, 2018 93.88 94.67 93.74 94.38 1,435,742 +0.63(+0.68%)
Aug 07, 2018 93.51 93.93 93.35 93.75 1,712,122 +0.34(+0.36%)
Aug 06, 2018 92.86 93.49 92.74 93.41 1,337,180 +0.50(+0.54%)
Aug 03, 2018 92.17 92.95 91.54 92.91 1,588,054 +0.85(+0.92%)
Aug 02, 2018 91.36 92.42 91.13 92.06 1,901,277 +0.29(+0.31%)
Aug 01, 2018 92.06 93.69 91.29 91.78 3,423,100 -0.16(-0.17%)
Jul 31, 2018 92.27 94.27 91.26 91.94 4,354,762 -1.72(-1.84%)
Jul 30, 2018 95.68 96.17 93.28 93.66 1,660,611 -2.12(-2.22%)
Jul 27, 2018 97.50 97.51 95.54 95.78 973,001 -1.51(-1.55%)
Jul 26, 2018 97.50 97.72 97.07 97.29 996,731 -0.32(-0.33%)
Jul 25, 2018 96.79 97.68 96.62 97.61 1,382,290 +0.73(+0.75%)
Jul 24, 2018 97.70 98.02 96.52 96.88 1,733,611 -0.60(-0.61%)
Jul 23, 2018 96.81 97.49 96.73 97.47 927,206 +0.39(+0.40%)
Jul 20, 2018 96.77 97.29 96.50 97.08 659,721 +0.16(+0.17%)
Jul 19, 2018 97.14 97.18 96.47 96.92 1,459,149 -0.22(-0.23%)
Jul 18, 2018 96.58 97.21 96.30 97.14 1,384,349 +0.56(+0.58%)
Jul 17, 2018 96.08 96.72 95.76 96.58 1,017,857 +0.57(+0.59%)
Jul 16, 2018 96.47 96.72 95.69 96.01 1,383,350 -0.38(-0.40%)
Jul 13, 2018 96.72 96.90 96.12 96.39 1,144,972 -0.37(-0.39%)
Jul 12, 2018 96.63 97.05 96.40 96.77 1,815,881 +0.73(+0.76%)
Jul 11, 2018 95.52 96.55 95.44 96.04 1,173,276 +0.08(+0.08%)
Jul 10, 2018 96.49 96.80 95.72 95.96 1,394,992 -0.52(-0.54%)
Jul 09, 2018 96.87 97.30 96.28 96.47 1,845,112 -0.13(-0.14%)
Jul 06, 2018 95.84 97.02 95.51 96.61 1,760,783 +0.74(+0.77%)
Jul 05, 2018 94.94 96.02 94.78 95.87 1,586,019 +0.84(+0.88%)
Jul 03, 2018 95.03 95.03 95.03 0 -0.09(-0.09%)
Jul 02, 2018 93.79 95.12 93.75 95.12 1,766,030 +0.60(+0.63%)
Jun 29, 2018 94.41 95.21 94.38 94.52 1,895,660 +0.29(+0.30%)
Jun 28, 2018 93.39 95.10 93.39 94.24 1,595,428 +0.76(+0.81%)
Jun 27, 2018 94.91 95.03 93.43 93.48 1,598,604 -1.11(-1.17%)
Jun 26, 2018 94.97 95.43 94.55 94.58 1,833,161 -0.43(-0.45%)
Jun 25, 2018 95.63 95.82 94.55 95.01 1,953,188 -0.94(-0.98%)
Jun 22, 2018 95.90 96.28 95.27 95.95 2,968,930 +0.21(+0.22%)
Jun 21, 2018 95.53 96.19 95.38 95.73 1,372,427 +0.35(+0.36%)
Jun 20, 2018 95.92 96.09 95.23 95.39 1,032,584 -0.35(-0.36%)
Jun 19, 2018 94.90 95.80 94.62 95.73 1,861,692 +0.11(+0.11%)
Jun 18, 2018 95.16 95.70 94.62 95.63 2,121,461 -0.15(-0.16%)
Jun 15, 2018 95.80 96.03 95.78 2,438,112 -0.25(-0.26%)
Jun 14, 2018 95.32 96.11 95.23 96.03 1,539,524 +0.84(+0.88%)
Jun 13, 2018 95.25 95.88 94.92 95.19 1,477,850 -0.06(-0.07%)
Jun 12, 2018 94.25 95.28 93.71 95.25 2,747,403 +1.16(+1.24%)
Jun 11, 2018 94.29 94.33 93.91 94.09 812,004 -0.25(-0.26%)
Jun 08, 2018 93.74 94.36 93.44 94.34 1,030,345 +0.60(+0.64%)
Jun 07, 2018 95.04 95.04 93.06 93.74 1,247,997 -1.30(-1.37%)
Jun 06, 2018 95.16 95.04 3,037,352 +1.93(+2.07%)
Jun 05, 2018 92.44 93.24 92.26 93.11 1,822,121 +0.88(+0.95%)
Jun 04, 2018 91.48 92.38 91.48 92.23 1,185,329 +0.49(+0.53%)
Jun 01, 2018 91.50 91.90 91.24 91.74 1,247,212 +0.89(+0.98%)
May 31, 2018 91.83 92.04 90.77 90.85 1,844,455 -0.92(-1.01%)
May 30, 2018 91.14 92.11 91.14 91.78 1,307,186 +0.78(+0.86%)
May 29, 2018 91.45 91.56 90.50 91.00 1,015,868 -0.96(-1.04%)
May 25, 2018 91.96 91.96 91.96 0 -0.30(-0.33%)
May 24, 2018 92.40 92.60 91.84 92.26 1,462,449 -0.06(-0.07%)
May 23, 2018 91.55 92.37 91.28 92.32 1,150,690 +0.33(+0.36%)
May 22, 2018 92.87 92.87 91.65 91.99 1,516,902 -0.84(-0.91%)
May 21, 2018 93.08 93.24 92.63 92.84 927,785 +0.29(+0.32%)
May 18, 2018 92.21 92.92 92.08 92.54 1,506,177 +0.27(+0.29%)
May 17, 2018 92.89 93.28 92.04 92.28 1,897,661 -0.91(-0.97%)
May 16, 2018 93.06 93.31 92.59 93.18 1,495,442 +0.12(+0.13%)
May 15, 2018 92.57 93.08 91.87 93.06 1,778,446 +0.00(+0.00%)
May 14, 2018 93.32 93.32 92.53 93.06 2,167,331 -0.17(-0.18%)
May 11, 2018 93.08 93.32 92.48 93.23 2,418,229 -0.02(-0.02%)
May 10, 2018 92.17 93.34 92.12 93.24 2,211,669 +0.89(+0.96%)
May 09, 2018 91.89 92.37 91.49 92.36 3,698,835 +0.64(+0.70%)
May 08, 2018 90.48 91.99 90.40 91.72 3,096,225 +0.87(+0.96%)
May 07, 2018 89.46 90.88 89.30 90.84 2,479,173 +1.38(+1.54%)
May 04, 2018 88.01 89.63 87.64 89.47 2,273,752 +1.11(+1.26%)
May 03, 2018 87.10 88.40 86.90 88.36 2,567,982 +0.82(+0.93%)
May 02, 2018 88.67 88.99 87.20 87.54 3,224,781 -1.04(-1.17%)
May 01, 2018 86.21 88.62 85.65 88.58 4,558,744 +4.17(+4.94%)
Apr 30, 2018 84.55 85.60 84.34 84.41 3,279,078 +0.24(+0.29%)
Apr 27, 2018 84.52 84.96 84.03 84.17 2,293,636 -0.27(-0.32%)
Apr 26, 2018 84.17 84.88 84.01 84.44 2,023,741 +0.79(+0.95%)
Apr 25, 2018 84.26 84.29 83.43 83.65 1,822,529 -0.59(-0.70%)
Apr 24, 2018 85.28 85.57 83.87 84.23 1,524,912 -0.83(-0.97%)
Apr 23, 2018 85.71 85.89 84.85 85.06 1,302,995 -0.28(-0.32%)
Apr 20, 2018 86.07 86.41 85.13 85.33 1,300,569 -0.93(-1.08%)
Apr 19, 2018 86.60 86.93 85.86 86.27 1,022,376 -0.42(-0.48%)
Apr 18, 2018 87.10 87.10 86.51 86.69 1,799,091 -0.07(-0.08%)
Apr 17, 2018 87.00 87.00 86.41 86.76 2,312,790 +0.28(+0.33%)
Apr 16, 2018 86.27 86.69 85.77 86.47 893,044 +0.94(+1.10%)
Apr 13, 2018 86.49 86.58 85.20 85.53 1,093,797 -0.40(-0.47%)
Apr 12, 2018 86.14 86.37 85.83 85.93 748,234 +0.30(+0.35%)
Apr 11, 2018 85.40 86.59 85.37 85.63 1,364,435 -0.44(-0.51%)
Apr 10, 2018 86.29 86.77 85.81 86.06 1,186,863 +0.74(+0.86%)
Apr 09, 2018 85.36 86.53 84.79 85.33 1,900,203 +0.42(+0.49%)
Apr 06, 2018 85.84 86.29 84.54 84.91 1,665,943 -1.72(-1.98%)
Apr 05, 2018 85.89 87.10 85.76 86.62 1,867,126 +1.30(+1.52%)
Apr 04, 2018 83.37 85.51 83.29 85.33 2,371,207 +0.89(+1.05%)
Apr 03, 2018 84.24 84.74 83.43 84.44 2,913,095 +0.26(+0.31%)
Apr 02, 2018 85.24 85.83 83.48 84.18 2,621,346 -1.41(-1.65%)
Mar 29, 2018 85.59 85.59 85.59 0 +0.87(+1.03%)
Mar 28, 2018 84.31 85.33 83.50 84.72 1,850,479 +0.57(+0.68%)
Mar 27, 2018 85.81 86.03 83.62 84.15 1,526,507 -1.32(-1.54%)
Mar 26, 2018 85.14 85.64 84.04 85.47 2,185,446 +1.16(+1.37%)
Mar 23, 2018 86.77 87.36 84.29 84.31 1,873,772 -2.36(-2.73%)
Mar 22, 2018 88.85 88.85 86.58 86.68 1,973,766 -2.72(-3.04%)
Mar 21, 2018 89.87 90.43 89.31 89.40 1,151,506 -0.30(-0.34%)
Mar 20, 2018 89.18 89.81 88.75 89.70 1,083,023 +0.77(+0.87%)
Mar 19, 2018 89.23 89.50 88.33 88.92 805,314 -0.52(-0.59%)
Mar 16, 2018 89.13 89.66 89.11 89.45 1,913,594 +0.48(+0.54%)
Mar 15, 2018 89.23 89.81 88.75 88.97 880,934 +0.09(+0.10%)
Mar 14, 2018 88.94 89.47 88.46 88.88 1,391,748 -0.08(-0.09%)
Mar 13, 2018 89.68 90.09 88.59 88.96 1,694,384 -0.73(-0.81%)
Mar 12, 2018 89.29 90.01 88.86 89.69 2,658,328 +0.41(+0.46%)
Mar 09, 2018 88.51 89.33 88.06 89.28 1,922,333 +1.32(+1.50%)
Mar 08, 2018 87.83 88.02 87.29 87.96 1,340,160 +0.63(+0.72%)
Mar 07, 2018 87.49 87.33 1,578,495 -0.12(-0.14%)
Mar 06, 2018 88.44 88.76 87.21 87.45 1,600,438 -0.78(-0.88%)
Mar 05, 2018 85.27 88.27 85.27 88.23 2,660,376 +2.38(+2.78%)
Mar 02, 2018 84.42 85.99 83.95 85.85 1,423,115 +0.83(+0.98%)
Mar 01, 2018 86.16 86.44 84.63 85.02 1,524,611 -1.08(-1.26%)
Feb 28, 2018 87.27 88.15 86.07 86.10 2,242,933 -1.12(-1.28%)
Feb 27, 2018 88.55 88.79 87.21 87.21 1,414,720 -1.31(-1.48%)
Feb 26, 2018 88.61 89.57 88.34 88.53 2,311,492 +0.09(+0.10%)
Feb 23, 2018 87.37 88.46 86.90 88.44 2,037,673 +1.59(+1.83%)
Feb 22, 2018 86.85 2,506,091 +0.78(+0.91%)
Feb 21, 2018 86.43 87.64 86.06 86.07 1,371,890 -0.15(-0.17%)
Feb 20, 2018 86.15 86.83 85.31 86.22 1,668,584 -0.44(-0.51%)
Feb 16, 2018 86.67 86.67 86.67 0 +1.12(+1.30%)
Feb 15, 2018 85.34 85.56 84.64 85.55 1,700,360 +0.50(+0.58%)
Feb 14, 2018 84.77 85.41 84.46 85.05 1,795,582 -0.15(-0.18%)
Feb 13, 2018 84.24 85.31 83.66 85.20 1,291,352 +0.90(+1.07%)
Feb 12, 2018 84.85 85.39 84.08 84.30 2,020,316 +0.11(+0.13%)
Feb 09, 2018 82.74 84.81 81.62 84.19 2,903,046 +2.03(+2.47%)
Feb 08, 2018 85.78 86.82 82.12 82.16 3,416,752 -3.57(-4.16%)
Feb 07, 2018 84.82 87.01 84.59 85.74 3,498,198 +0.93(+1.10%)
Feb 06, 2018 84.48 85.24 81.90 84.81 6,257,284 -2.66(-3.04%)
Feb 05, 2018 89.12 89.43 86.69 87.46 1,935,583 -1.85(-2.07%)
Feb 02, 2018 89.98 90.57 89.29 89.31 1,820,104 -1.15(-1.27%)
Feb 01, 2018 90.63 91.10 90.12 90.47 1,682,616 -0.22(-0.24%)
Jan 31, 2018 90.96 91.41 90.52 90.69 1,668,325 -0.27(-0.29%)
Jan 30, 2018 90.69 90.98 90.53 90.95 1,379,399 -0.03(-0.03%)
Jan 29, 2018 91.18 91.83 90.80 90.98 1,378,104 -0.17(-0.18%)
Jan 26, 2018 90.19 91.32 90.00 91.15 1,602,455 +1.22(+1.36%)
Jan 25, 2018 89.18 90.19 89.07 89.93 1,349,185 +0.83(+0.93%)
Jan 24, 2018 88.24 89.31 87.91 89.09 1,737,377 +1.27(+1.44%)
Jan 23, 2018 87.74 88.43 87.66 87.83 1,077,481 -0.05(-0.06%)
Jan 22, 2018 87.38 87.89 87.19 87.88 1,255,036 +0.64(+0.73%)
Jan 19, 2018 86.71 87.35 86.50 87.24 1,836,468 +0.82(+0.95%)
Jan 18, 2018 86.78 86.88 86.39 86.42 1,336,354 -0.05(-0.06%)
Jan 17, 2018 86.62 86.79 86.16 86.47 1,588,741 +0.38(+0.44%)
Jan 16, 2018 86.65 87.14 85.89 86.09 1,635,027 -0.39(-0.45%)
Jan 12, 2018 86.48 86.48 86.48 0 -0.15(-0.17%)
Jan 11, 2018 86.23 86.65 85.99 86.63 1,398,777 +0.44(+0.51%)
Jan 10, 2018 86.20 86.19 2,382,611 +1.10(+1.29%)
Jan 09, 2018 84.87 85.20 84.64 85.09 1,510,830 +0.27(+0.32%)
Jan 08, 2018 84.50 85.36 84.22 84.81 1,338,842 +0.21(+0.25%)
Jan 05, 2018 84.29 84.60 83.69 84.60 1,942,513 +0.48(+0.57%)
Jan 04, 2018 83.57 84.67 83.57 84.12 1,889,349 +0.62(+0.74%)
Jan 03, 2018 82.96 83.68 82.90 83.50 1,547,017 +0.49(+0.59%)
Jan 02, 2018 83.56 83.67 82.62 83.02 1,390,270 -0.35(-0.41%)
Dec 29, 2017 83.36 83.36 83.36 0 -0.17(-0.20%)
Dec 28, 2017 83.47 83.70 83.15 83.53 1,548,493 +0.25(+0.30%)
Dec 27, 2017 83.69 83.82 83.33 83.28 761,045 -0.12(-0.14%)
Dec 26, 2017 83.47 83.62 83.17 83.40 781,278 -0.17(-0.20%)
Dec 22, 2017 83.92 84.21 83.56 83.56 995,407 -0.48(-0.57%)
Dec 21, 2017 84.41 84.61 83.91 84.04 1,011,204 -0.19(-0.23%)
Dec 20, 2017 84.64 84.95 84.13 84.24 1,110,808 +0.07(+0.08%)
Dec 19, 2017 84.50 84.65 83.80 84.17 1,532,385 -0.22(-0.26%)
Dec 18, 2017 84.60 84.83 84.22 84.39 1,782,886 +0.37(+0.44%)
Dec 15, 2017 83.11 84.14 82.86 84.02 3,086,991 +1.09(+1.31%)
Dec 14, 2017 83.32 83.68 82.90 82.93 1,679,383 -0.33(-0.39%)
Dec 13, 2017 83.09 84.07 83.01 83.25 1,694,346 +0.02(+0.02%)
Dec 12, 2017 83.24 84.68 83.12 83.24 2,883,155 -1.30(-1.54%)
Dec 11, 2017 84.62 84.79 84.02 84.54 1,345,340 -0.12(-0.15%)
Dec 08, 2017 84.94 85.18 84.36 84.66 1,906,066 -0.02(-0.02%)
Dec 07, 2017 84.29 84.80 84.08 84.68 2,268,929 +0.50(+0.60%)
Dec 06, 2017 83.87 84.39 83.40 84.17 2,057,295 +0.11(+0.14%)
Dec 05, 2017 82.86 84.11 82.41 84.06 2,283,840 +1.36(+1.64%)
Dec 04, 2017 83.48 83.55 82.66 82.70 1,888,951 -0.11(-0.13%)
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.