Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	58.39	58.85	58.21	58.40	857,942	-0.19(-0.32%)
Mar 30, 2015	57.99	58.85	57.97	58.59	885,619	+1.04(+1.80%)
Mar 27, 2015	57.71	58.09	57.27	57.55	1,340,322	-0.30(-0.52%)
Mar 26, 2015	57.75	58.11	57.39	57.85	1,103,574	-0.10(-0.18%)
Mar 25, 2015	58.45	58.51	57.95	57.96	2,367,272	-0.51(-0.88%)
Mar 24, 2015	58.69	58.87	58.33	58.47	1,507,207	-0.33(-0.57%)
Mar 23, 2015	58.60	59.11	58.40	58.81	1,072,165	+0.17(+0.29%)
Mar 20, 2015	58.51	58.99	58.09	58.63	1,831,749	+0.62(+1.06%)
Mar 19, 2015	57.92	58.15	57.66	58.02	768,735	+0.10(+0.18%)
Mar 18, 2015	56.76	58.18	56.72	57.91	1,133,231	+0.98(+1.72%)
Mar 17, 2015	56.81	57.17	56.68	56.94	681,516	-0.25(-0.44%)
Mar 16, 2015	56.38	57.19	56.30	57.18	1,031,437	+1.15(+2.05%)
Mar 13, 2015	56.65	56.79	55.73	56.03	946,344	-0.59(-1.05%)
Mar 12, 2015	55.34	56.64	55.34	56.63	1,272,249	+1.41(+2.55%)
Mar 11, 2015	55.58	55.76	55.13	55.22	1,189,616	-0.43(-0.77%)
Mar 10, 2015	56.63	56.66	55.63	55.64	1,100,350	-1.30(-2.28%)
Mar 09, 2015	56.43	57.07	56.43	56.94	789,943	+0.44(+0.79%)
Mar 06, 2015	57.18	57.28	56.39	56.50	946,478	-0.98(-1.71%)
Mar 05, 2015	57.51	57.58	57.14	57.48	676,875	+0.21(+0.36%)
Mar 04, 2015	57.55	57.79	57.01	57.28	922,728	-0.51(-0.89%)
Mar 03, 2015	58.04	58.11	57.54	57.79	1,109,596	-0.54(-0.92%)
Mar 02, 2015	57.68	58.38	57.56	58.33	895,262	+0.56(+0.96%)
Feb 27, 2015	58.03	58.15	57.64	57.77	1,292,011	-0.47(-0.81%)
Feb 26, 2015	58.16	58.38	58.01	58.24	878,927	+0.11(+0.19%)
Feb 25, 2015	58.10	58.51	58.05	58.13	1,167,767	-0.13(-0.22%)
Feb 24, 2015	58.17	58.46	58.06	58.26	1,012,692	-0.04(-0.07%)
Feb 23, 2015	58.70	58.80	57.97	58.30	1,414,304	-0.40(-0.68%)
Feb 20, 2015	57.79	58.96	57.63	58.70	3,319,287	+0.85(+1.46%)
Feb 19, 2015	57.55	57.87	57.34	57.86	1,138,602	+0.38(+0.65%)
Feb 18, 2015	56.91	57.61	56.90	57.48	1,258,072	+0.29(+0.51%)
Feb 17, 2015	56.63	57.23	56.63	57.19	1,056,411	+0.33(+0.59%)
Feb 13, 2015	56.58	56.86	56.86	56.86	821,187	+0.28(+0.50%)
Feb 12, 2015	55.87	56.58	55.87	56.58	892,258	+0.89(+1.60%)
Feb 11, 2015	55.34	55.87	55.29	55.69	1,133,694	+0.40(+0.73%)
Feb 10, 2015	54.59	55.42	54.49	55.28	804,886	+0.91(+1.68%)
Feb 09, 2015	54.25	54.60	54.04	54.37	1,440,294	-0.27(-0.50%)
Feb 06, 2015	54.75	55.22	54.39	54.64	1,747,608	-0.07(-0.13%)
Feb 05, 2015	55.09	55.38	53.92	54.71	2,155,135	-0.41(-0.74%)
Feb 04, 2015	54.95	55.44	54.54	55.12	1,613,052	+0.14(+0.25%)
Feb 03, 2015	54.06	55.04	53.84	54.99	1,288,899	+1.14(+2.11%)
Feb 02, 2015	53.73	53.86	52.69	53.85	1,315,698	+0.49(+0.91%)
Jan 30, 2015	53.88	54.05	53.30	53.36	1,684,234	-0.79(-1.47%)
Jan 29, 2015	53.34	54.28	53.16	54.16	1,291,762	+0.81(+1.52%)
Jan 28, 2015	54.46	54.50	53.30	53.34	1,263,828	-0.62(-1.16%)
Jan 27, 2015	54.09	54.22	53.61	53.97	1,226,275	-0.78(-1.42%)
Jan 26, 2015	54.59	54.88	54.26	54.75	749,181	+0.03(+0.06%)
Jan 23, 2015	54.58	55.06	54.40	54.71	905,121	+0.15(+0.27%)
Jan 22, 2015	53.86	54.67	53.42	54.57	754,542	+0.95(+1.77%)
Jan 21, 2015	53.74	54.01	53.34	53.62	881,343	-0.48(-0.88%)
Jan 20, 2015	54.23	54.52	53.55	54.10	766,161	+0.00(+0.00%)
Jan 16, 2015	53.13	54.14	53.09	54.10	990,463	+0.85(+1.59%)
Jan 15, 2015	53.36	53.54	52.88	53.25	877,338	+0.07(+0.13%)
Jan 14, 2015	53.07	53.28	52.61	53.18	684,470	-0.56(-1.03%)
Jan 13, 2015	53.89	54.69	53.17	53.74	1,107,732	+0.12(+0.22%)
Jan 12, 2015	53.75	53.99	53.35	53.62	779,417	-0.17(-0.32%)
Jan 09, 2015	54.09	54.20	53.52	53.79	666,365	-0.18(-0.33%)
Jan 08, 2015	53.70	54.01	53.60	53.97	1,061,409	+0.75(+1.41%)
Jan 07, 2015	52.82	53.25	52.45	53.22	1,082,407	+0.86(+1.65%)
Jan 06, 2015	52.47	52.76	51.59	52.35	1,392,288	-0.07(-0.13%)
Jan 05, 2015	53.13	53.20	51.92	52.42	1,114,895	-0.92(-1.73%)

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.

Plymouth, IN (46563)

Today

Tonight

Fidelity National Information Services (NY: FIS )

Historical Prices

Sections

Services