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
First Data Corp
(NY:
FDC
)
N/A
UNCHANGED
Last Price
Updated:
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, 2018
19.10
19.14
18.90
19.00
3,812,551
-0.17(-0.89%)
May 30, 2018
19.01
19.17
18.89
19.17
4,780,632
+0.15(+0.79%)
May 29, 2018
19.18
19.28
18.86
19.02
6,046,125
-0.26(-1.35%)
May 25, 2018
19.28
19.28
19.28
0
-0.23(-1.18%)
May 24, 2018
19.53
19.61
19.27
19.51
4,017,696
-0.05(-0.26%)
May 23, 2018
19.24
19.59
19.23
19.56
3,578,146
+0.20(+1.03%)
May 22, 2018
19.27
19.45
19.25
19.36
2,497,945
+0.09(+0.47%)
May 21, 2018
19.30
19.44
19.16
19.27
3,695,564
+0.16(+0.84%)
May 18, 2018
19.22
19.45
19.01
19.11
5,854,552
-0.19(-0.98%)
May 17, 2018
19.48
19.52
19.07
19.30
8,843,952
-0.20(-1.03%)
May 16, 2018
19.69
19.69
19.37
19.50
5,975,558
-0.11(-0.56%)
May 15, 2018
19.47
19.73
19.46
19.61
3,627,623
-0.04(-0.20%)
May 14, 2018
19.45
19.73
19.45
19.65
5,089,465
+0.24(+1.24%)
May 11, 2018
19.70
19.72
19.34
19.41
8,320,948
-0.29(-1.47%)
May 10, 2018
19.61
19.85
19.41
19.70
4,319,799
+0.20(+1.03%)
May 09, 2018
19.15
19.61
19.13
19.50
8,050,366
+0.35(+1.83%)
May 08, 2018
19.19
19.23
18.94
19.15
7,631,639
-0.04(-0.21%)
May 07, 2018
19.04
19.29
18.94
19.19
7,600,396
+0.11(+0.58%)
May 04, 2018
18.34
19.45
18.28
19.08
14,714,911
+0.73(+3.98%)
May 03, 2018
18.04
18.44
18.04
18.35
7,898,853
+0.25(+1.38%)
May 02, 2018
18.20
18.25
17.65
18.10
12,238,903
-0.14(-0.77%)
May 01, 2018
18.13
18.36
18.03
18.24
11,037,236
+0.14(+0.77%)
Apr 30, 2018
17.06
18.23
16.91
18.10
32,471,208
+2.82(+18.46%)
Apr 27, 2018
15.49
15.57
15.17
15.28
8,307,617
-0.11(-0.71%)
Apr 26, 2018
15.16
15.47
15.15
15.39
7,161,187
+0.40(+2.67%)
Apr 25, 2018
15.02
15.10
14.73
14.99
4,609,406
+0.00(+0.00%)
Apr 24, 2018
15.29
15.38
14.91
14.99
5,924,785
-0.15(-0.99%)
Apr 23, 2018
15.14
15.25
15.00
15.14
4,743,243
+0.02(+0.13%)
Apr 20, 2018
15.23
15.39
15.00
15.12
3,371,988
-0.10(-0.66%)
Apr 19, 2018
15.17
15.30
15.00
15.22
5,111,327
+0.00(+0.00%)
Apr 18, 2018
15.28
15.48
15.22
15.22
5,354,939
-0.09(-0.59%)
Apr 17, 2018
15.28
15.39
15.15
15.31
4,699,354
+0.10(+0.66%)
Apr 16, 2018
15.20
15.33
15.14
15.21
4,554,282
+0.07(+0.46%)
Apr 13, 2018
15.50
15.53
14.97
15.14
10,692,042
-0.30(-1.94%)
Apr 12, 2018
15.24
15.53
14.89
15.44
11,340,950
+0.29(+1.91%)
Apr 11, 2018
15.30
15.48
15.15
15.15
4,184,817
-0.25(-1.62%)
Apr 10, 2018
15.58
15.70
15.27
15.40
9,940,256
-0.21(-1.35%)
Apr 09, 2018
15.59
15.96
15.48
15.61
3,917,427
+0.14(+0.90%)
Apr 06, 2018
15.70
15.87
15.35
15.47
7,776,991
-0.35(-2.21%)
Apr 05, 2018
15.87
16.13
15.71
15.82
8,872,817
+0.02(+0.13%)
Apr 04, 2018
15.40
15.86
15.25
15.80
7,928,416
+0.17(+1.09%)
Apr 03, 2018
15.87
15.93
15.45
15.63
5,046,299
-0.17(-1.08%)
Apr 02, 2018
16.00
16.15
15.63
15.80
6,055,052
-0.20(-1.25%)
Mar 29, 2018
16.00
16.00
16.00
0
+0.17(+1.07%)
Mar 28, 2018
15.85
16.02
15.76
15.83
8,042,021
+0.04(+0.25%)
Mar 27, 2018
16.08
16.19
15.68
15.79
5,741,297
-0.14(-0.88%)
Mar 26, 2018
16.19
16.22
15.66
15.93
7,832,608
-0.04(-0.25%)
Mar 23, 2018
16.40
16.54
15.91
15.97
4,310,178
-0.51(-3.09%)
Mar 22, 2018
16.72
17.00
16.42
16.48
9,843,619
-0.43(-2.54%)
Mar 21, 2018
17.17
17.33
16.91
16.91
12,654,589
-0.29(-1.69%)
Mar 20, 2018
16.54
17.25
16.51
17.20
12,361,571
+0.70(+4.24%)
Mar 19, 2018
16.58
16.62
16.18
16.50
8,270,594
-0.15(-0.90%)
Mar 16, 2018
16.52
16.70
16.38
16.65
9,488,178
+0.13(+0.79%)
Mar 15, 2018
16.00
16.52
16.00
16.52
16,850,436
+0.53(+3.31%)
Mar 14, 2018
15.69
16.20
15.62
15.99
11,513,559
+0.39(+2.50%)
Mar 13, 2018
15.77
15.81
15.49
15.60
9,258,659
-0.05(-0.32%)
Mar 12, 2018
15.63
15.80
15.59
15.65
7,559,941
+0.03(+0.19%)
Mar 09, 2018
15.32
15.65
15.15
15.62
6,879,799
+0.42(+2.76%)
Mar 08, 2018
15.30
15.12
15.20
5,407,871
+0.05(+0.33%)
Mar 07, 2018
15.33
15.13
15.15
5,169,075
-0.21(-1.37%)
Mar 06, 2018
15.66
15.74
15.36
15.36
5,463,253
-0.25(-1.60%)
Mar 05, 2018
15.43
15.70
15.24
15.61
9,580,015
+0.06(+0.39%)
Mar 02, 2018
15.30
15.58
15.11
15.55
4,908,452
+0.15(+0.97%)
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
.