Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fidelity National Information Services
(NY:
FIS
)
77.51
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2006
28.54
29.05
28.47
28.88
610,693
+0.48(+1.69%)
May 30, 2006
29.29
29.38
28.30
28.40
889,391
-1.05(-3.55%)
May 26, 2006
29.10
29.50
29.06
29.45
633,080
+0.37(+1.27%)
May 25, 2006
28.98
29.17
28.76
29.08
939,636
+0.17(+0.60%)
May 24, 2006
28.76
29.05
28.39
28.91
637,278
+0.09(+0.33%)
May 23, 2006
28.77
28.84
28.38
28.81
1,401,249
+0.14(+0.49%)
May 22, 2006
29.10
29.17
28.49
28.67
1,403,793
-0.53(-1.80%)
May 19, 2006
29.31
29.45
28.88
29.20
766,006
+0.04(+0.13%)
May 18, 2006
29.40
29.64
29.08
29.16
1,474,135
-0.20(-0.70%)
May 17, 2006
29.52
29.61
29.25
29.36
1,310,809
-0.24(-0.80%)
May 16, 2006
29.25
29.66
29.21
29.60
1,727,775
+0.27(+0.91%)
May 15, 2006
29.21
29.55
28.95
29.33
1,406,464
+0.11(+0.38%)
May 12, 2006
29.31
29.43
29.17
29.22
537,679
-0.10(-0.35%)
May 11, 2006
29.46
29.48
29.21
29.32
1,065,183
-0.13(-0.45%)
May 10, 2006
29.39
29.66
28.88
29.46
1,557,071
-0.01(-0.03%)
May 09, 2006
30.09
30.16
29.35
29.47
958,589
-0.69(-2.29%)
May 08, 2006
30.19
30.37
30.02
30.16
577,239
-0.35(-1.13%)
May 05, 2006
30.32
30.64
30.24
30.50
889,264
+0.24(+0.78%)
May 04, 2006
30.35
30.46
30.24
30.27
628,756
-0.08(-0.26%)
May 03, 2006
30.08
30.46
30.07
30.35
706,603
+0.27(+0.89%)
May 02, 2006
29.83
30.08
29.72
30.08
735,986
+0.24(+0.82%)
May 01, 2006
29.87
29.91
29.67
29.83
1,737,442
-0.04(-0.13%)
Apr 28, 2006
29.95
30.50
29.72
29.87
1,309,919
+0.02(+0.05%)
Apr 27, 2006
28.93
30.82
28.93
29.86
3,968,172
-0.64(-2.09%)
Apr 26, 2006
30.46
30.68
30.27
30.50
965,076
+0.06(+0.21%)
Apr 25, 2006
30.73
30.73
30.31
30.43
504,480
-0.31(-1.00%)
Apr 24, 2006
30.57
30.74
30.31
30.74
540,732
+0.02(+0.08%)
Apr 21, 2006
30.74
30.83
30.46
30.72
367,102
+0.02(+0.05%)
Apr 20, 2006
30.46
30.97
30.31
30.70
477,895
+0.21(+0.70%)
Apr 19, 2006
30.37
30.56
30.16
30.49
522,288
-0.07(-0.23%)
Apr 18, 2006
30.16
30.79
30.13
30.56
799,587
+0.39(+1.30%)
Apr 17, 2006
29.93
30.16
29.85
30.16
441,770
+0.16(+0.52%)
Apr 13, 2006
29.98
30.08
29.09
30.01
615,145
+0.02(+0.08%)
Apr 12, 2006
30.13
30.31
29.74
29.98
480,439
-0.18(-0.60%)
Apr 11, 2006
30.32
30.45
30.00
30.16
520,253
-0.16(-0.52%)
Apr 10, 2006
30.66
30.70
30.21
30.32
753,286
-0.42(-1.36%)
Apr 07, 2006
30.66
30.86
30.54
30.74
966,729
-0.41(-1.31%)
Apr 06, 2006
31.45
31.47
30.86
31.15
453,218
-0.42(-1.34%)
Apr 05, 2006
31.45
31.63
31.25
31.57
442,787
+0.09(+0.30%)
Apr 04, 2006
31.08
31.50
30.66
31.48
692,483
+0.09(+0.28%)
Apr 03, 2006
31.88
31.88
31.19
31.39
589,069
-0.49(-1.53%)
Mar 31, 2006
31.70
31.98
31.23
31.88
1,011,632
+0.30(+0.95%)
Mar 30, 2006
31.58
31.68
31.30
31.58
853,266
-0.07(-0.22%)
Mar 29, 2006
31.87
31.87
31.37
31.65
1,094,567
-0.27(-0.84%)
Mar 28, 2006
31.56
32.11
31.49
31.92
2,851,598
+0.47(+1.50%)
Mar 27, 2006
31.40
31.46
31.06
31.45
855,428
-0.05(-0.15%)
Mar 24, 2006
31.45
31.54
31.32
31.49
661,955
+0.09(+0.28%)
Mar 23, 2006
31.57
31.57
31.29
31.41
578,638
-0.11(-0.35%)
Mar 22, 2006
31.38
31.71
31.32
31.52
519,490
+0.06(+0.20%)
Mar 21, 2006
31.68
31.80
31.09
31.45
815,360
-0.14(-0.45%)
Mar 20, 2006
31.50
31.68
31.21
31.60
545,566
+0.06(+0.20%)
Mar 17, 2006
31.41
31.77
31.13
31.53
797,043
+0.28(+0.91%)
Mar 16, 2006
31.37
31.37
31.18
31.25
761,681
-0.16(-0.50%)
Mar 15, 2006
31.25
31.43
31.09
31.41
655,722
+0.12(+0.38%)
Mar 14, 2006
31.33
31.42
30.92
31.29
382,367
-0.12(-0.38%)
Mar 13, 2006
31.33
31.78
31.31
31.41
555,742
+0.12(+0.38%)
Mar 10, 2006
31.26
31.29
30.97
31.29
600,135
+0.06(+0.20%)
Mar 09, 2006
31.24
31.36
31.02
31.23
999,675
+0.02(+0.08%)
Mar 08, 2006
31.42
31.44
30.98
31.20
983,011
-0.24(-0.75%)
Mar 07, 2006
31.60
31.72
31.34
31.44
702,787
-0.21(-0.67%)
Mar 06, 2006
31.52
31.67
31.17
31.65
543,785
+0.08(+0.25%)
Mar 03, 2006
31.60
31.86
31.52
31.57
490,106
-0.13(-0.42%)
Mar 02, 2006
31.33
31.82
31.20
31.71
810,272
+0.26(+0.83%)
Mar 01, 2006
31.21
31.46
31.10
31.45
728,609
+0.28(+0.88%)
Feb 28, 2006
30.74
31.41
30.82
31.17
3,263,095
+0.43(+1.41%)
Feb 27, 2006
30.34
30.90
30.34
30.74
1,443,098
+0.39(+1.30%)
Feb 24, 2006
30.33
30.46
30.30
30.35
397,504
-0.12(-0.39%)
Feb 23, 2006
30.49
30.61
30.42
30.46
435,791
-0.12(-0.39%)
Feb 22, 2006
30.46
30.69
30.35
30.58
466,192
+0.13(+0.41%)
Feb 21, 2006
31.00
31.05
30.35
30.46
991,534
-0.39(-1.25%)
Feb 17, 2006
31.01
31.27
30.81
30.84
1,294,146
-0.16(-0.51%)
Feb 16, 2006
29.68
31.43
29.68
31.00
3,593,436
+2.25(+7.82%)
Feb 15, 2006
29.40
29.42
28.50
28.75
1,441,572
-0.55(-1.88%)
Feb 14, 2006
29.34
29.46
29.05
29.30
842,581
+0.02(+0.05%)
Feb 13, 2006
30.07
30.07
29.21
29.28
1,337,140
+0.02(+0.08%)
Feb 10, 2006
29.48
29.54
29.21
29.26
536,662
+0.09(+0.32%)
Feb 09, 2006
29.36
29.98
29.09
29.17
1,257,003
-0.37(-1.25%)
Feb 08, 2006
29.79
29.99
29.21
29.54
3,927,976
-0.25(-0.84%)
Feb 07, 2006
29.95
30.30
29.66
29.79
1,007,688
-0.61(-2.02%)
Feb 06, 2006
30.27
30.68
30.18
30.40
948,285
-0.22(-0.72%)
Feb 03, 2006
30.13
30.97
30.13
30.62
1,560,760
-0.17(-0.56%)
Feb 02, 2006
31.04
31.04
30.71
30.79
509,441
-0.24(-0.79%)
Feb 01, 2006
32.63
32.63
30.86
31.04
1,751,307
-3.12(-9.14%)
Jan 31, 2006
34.11
34.27
33.76
34.16
7,105,210
+0.07(+0.21%)
Jan 30, 2006
34.43
34.61
33.69
34.09
2,100,220
-0.32(-0.94%)
Jan 27, 2006
34.61
34.94
34.36
34.41
662,337
-0.31(-0.88%)
Jan 26, 2006
34.46
35.03
34.23
34.72
1,922,011
+0.18(+0.52%)
Jan 25, 2006
34.35
34.57
34.21
34.54
487,053
+0.08(+0.23%)
Jan 24, 2006
34.23
34.58
34.23
34.46
781,016
+0.26(+0.76%)
Jan 23, 2006
33.90
34.24
33.83
34.20
871,583
+0.28(+0.81%)
Jan 20, 2006
34.20
34.27
33.72
33.92
2,830,992
-0.45(-1.30%)
Jan 19, 2006
33.80
34.51
33.77
34.37
913,305
+0.57(+1.67%)
Jan 18, 2006
33.49
33.85
33.38
33.80
2,289,369
-0.08(-0.23%)
Jan 17, 2006
33.82
34.02
33.66
33.88
359,979
-0.13(-0.39%)
Jan 13, 2006
33.92
34.62
33.63
34.02
1,112,502
+0.17(+0.51%)
Jan 12, 2006
34.00
34.20
33.66
33.84
846,651
-0.31(-0.92%)
Jan 11, 2006
34.20
34.30
33.98
34.16
601,662
+0.04(+0.12%)
Jan 10, 2006
33.61
34.20
33.61
34.12
622,650
+0.43(+1.28%)
Jan 09, 2006
33.33
34.02
33.33
33.69
960,242
+0.30(+0.89%)
Jan 06, 2006
33.66
33.68
33.09
33.39
712,200
-0.28(-0.82%)
Jan 05, 2006
32.23
33.91
32.08
33.66
1,123,696
+1.39(+4.31%)
Jan 04, 2006
32.22
32.66
32.07
32.27
1,284,860
+0.01(+0.02%)
Jan 03, 2006
32.03
32.26
31.57
32.26
627,738
+0.38(+1.18%)
Dec 30, 2005
31.60
31.89
31.49
31.89
200,723
+0.16(+0.50%)
Dec 29, 2005
31.74
32.01
31.66
31.73
95,273
+0.04(+0.12%)
Dec 28, 2005
31.43
31.78
31.37
31.69
294,471
-0.29(-0.91%)
Dec 23, 2005
31.86
32.03
31.64
31.98
124,148
+0.12(+0.37%)
Dec 22, 2005
31.54
31.97
31.53
31.86
179,735
+0.31(+1.00%)
Dec 21, 2005
31.71
32.00
31.49
31.55
420,145
-0.09(-0.27%)
Dec 20, 2005
31.17
31.77
30.91
31.63
1,262,727
+0.54(+1.74%)
Dec 19, 2005
31.29
31.29
30.93
31.09
614,000
-0.31(-0.98%)
Dec 16, 2005
31.71
31.78
31.06
31.40
1,123,823
-0.36(-1.14%)
Dec 15, 2005
31.82
31.88
31.56
31.76
536,535
-0.03(-0.10%)
Dec 14, 2005
31.55
31.84
31.45
31.79
547,220
+0.30(+0.95%)
Dec 13, 2005
31.42
31.66
31.38
31.49
251,349
+0.02(+0.07%)
Dec 12, 2005
31.52
31.77
31.35
31.47
435,537
+0.01(+0.03%)
Dec 09, 2005
31.27
31.60
31.05
31.46
608,531
+0.18(+0.58%)
Dec 08, 2005
31.64
31.68
31.05
31.28
467,846
-0.30(-0.95%)
Dec 07, 2005
32.15
32.23
31.55
31.58
399,157
-0.63(-1.95%)
Dec 06, 2005
32.12
32.41
32.06
32.21
728,481
+0.17(+0.52%)
Dec 05, 2005
32.02
32.11
31.61
32.04
363,032
-0.01(-0.02%)
Dec 02, 2005
31.78
32.08
31.76
32.05
436,046
+0.23(+0.72%)
Dec 01, 2005
31.75
31.86
31.58
31.82
540,987
+0.21(+0.67%)
Nov 30, 2005
31.97
32.04
31.49
31.61
490,997
-0.44(-1.37%)
Nov 29, 2005
31.80
32.40
31.74
32.05
812,053
+0.39(+1.24%)
Nov 28, 2005
31.86
31.90
31.49
31.66
292,435
-0.16(-0.49%)
Nov 25, 2005
32.22
32.22
31.66
31.82
194,999
-0.40(-1.24%)
Nov 23, 2005
32.21
32.28
32.04
32.22
275,390
-0.03(-0.10%)
Nov 22, 2005
32.38
32.38
31.98
32.25
606,241
-0.12(-0.36%)
Nov 21, 2005
32.19
32.39
32.04
32.37
580,292
-0.09(-0.29%)
Nov 18, 2005
32.20
32.46
32.04
32.46
761,681
+0.32(+1.00%)
Nov 17, 2005
31.29
32.31
31.29
32.14
847,796
+0.94(+3.00%)
Nov 16, 2005
31.29
31.40
30.82
31.20
556,760
-0.13(-0.40%)
Nov 15, 2005
30.97
31.60
30.86
31.33
1,010,995
+0.42(+1.37%)
Nov 14, 2005
30.74
30.91
30.58
30.90
409,079
+0.24(+0.79%)
Nov 11, 2005
30.19
30.90
30.18
30.66
660,683
+0.42(+1.38%)
Nov 10, 2005
30.33
30.34
30.02
30.24
1,127,639
-0.02(-0.05%)
Nov 09, 2005
30.33
30.71
29.98
30.26
719,323
+0.00(+0.00%)
Nov 08, 2005
30.77
30.81
30.23
30.26
811,289
-0.43(-1.41%)
Nov 07, 2005
30.23
31.23
30.16
30.69
1,359,145
+0.53(+1.75%)
Nov 04, 2005
30.15
30.49
29.78
30.16
799,969
+0.09(+0.29%)
Nov 03, 2005
29.97
30.09
29.85
30.08
374,607
+0.19(+0.63%)
Nov 02, 2005
29.44
29.92
29.32
29.89
713,472
+0.39(+1.33%)
Nov 01, 2005
29.48
29.56
29.17
29.50
422,689
+0.05(+0.16%)
Oct 31, 2005
29.08
29.99
29.06
29.45
2,169,036
+0.44(+1.52%)
Oct 28, 2005
28.94
29.40
28.74
29.01
1,006,289
+0.15(+0.52%)
Oct 27, 2005
29.40
29.40
28.63
28.86
577,748
-0.50(-1.71%)
Oct 26, 2005
30.27
30.27
29.36
29.36
1,084,645
-0.20(-0.66%)
Oct 25, 2005
29.28
30.11
29.18
29.56
1,244,537
+0.16(+0.53%)
Oct 24, 2005
29.38
29.52
28.97
29.40
683,834
+0.01(+0.03%)
Oct 21, 2005
29.44
29.51
29.22
29.39
402,592
+0.14(+0.48%)
Oct 20, 2005
29.80
29.87
29.17
29.25
401,828
-0.58(-1.95%)
Oct 19, 2005
29.26
29.89
28.91
29.83
485,272
+0.46(+1.55%)
Oct 18, 2005
29.81
29.95
29.24
29.38
458,560
-0.42(-1.40%)
Oct 17, 2005
29.85
29.89
29.17
29.80
393,815
-0.05(-0.18%)
Oct 14, 2005
29.60
30.03
29.25
29.85
739,294
+0.17(+0.56%)
Oct 13, 2005
29.64
29.76
29.37
29.69
1,144,939
-0.11(-0.37%)
Oct 12, 2005
29.87
30.13
28.98
29.80
933,784
-0.08(-0.26%)
Oct 11, 2005
30.23
30.38
29.72
29.87
842,199
-0.26(-0.86%)
Oct 10, 2005
30.72
30.77
30.11
30.13
484,891
-0.61(-1.97%)
Oct 07, 2005
30.75
30.88
30.38
30.74
448,766
+0.08(+0.26%)
Oct 06, 2005
31.19
31.23
30.16
30.66
1,035,291
-0.47(-1.52%)
Oct 05, 2005
31.30
31.51
31.13
31.13
1,099,528
-0.24(-0.75%)
Oct 04, 2005
31.47
31.51
31.29
31.37
909,616
-0.08(-0.25%)
Oct 03, 2005
31.47
31.68
31.34
31.45
691,339
-0.02(-0.05%)
Sep 30, 2005
31.56
31.57
31.11
31.46
1,174,958
-0.02(-0.07%)
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
.