Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	96.89	98.01	96.61	97.74	3,403,267	+0.85(+0.88%)
Feb 27, 2019	96.25	97.03	96.04	96.89	2,409,704	+0.36(+0.37%)
Feb 26, 2019	96.64	96.95	96.18	96.53	3,053,498	+0.02(+0.02%)
Feb 25, 2019	97.36	97.36	96.36	96.51	1,443,191	-0.27(-0.28%)
Feb 22, 2019	97.13	97.25	96.51	96.79	1,949,588	-0.03(-0.03%)
Feb 21, 2019	96.83	97.36	96.28	96.81	2,526,343	+0.05(+0.06%)
Feb 20, 2019	98.14	98.22	96.66	96.76	4,111,091	-1.49(-1.52%)
Feb 19, 2019	98.42	98.67	97.56	98.25	2,460,875	-0.20(-0.20%)
Feb 15, 2019	96.94	98.73	96.42	98.45	3,553,739	+2.38(+2.47%)
Feb 14, 2019	96.45	96.64	95.55	96.07	3,592,419	-0.44(-0.46%)
Feb 13, 2019	97.10	98.60	96.10	96.51	3,916,688	+0.22(+0.23%)
Feb 12, 2019	96.52	98.00	94.87	96.30	4,337,375	-2.30(-2.34%)
Feb 11, 2019	99.06	99.46	98.49	98.60	1,741,838	+0.09(+0.09%)
Feb 08, 2019	97.53	98.71	97.48	98.51	2,879,128	+0.30(+0.30%)
Feb 07, 2019	98.33	98.51	97.17	98.21	3,119,494	-0.93(-0.94%)
Feb 06, 2019	99.17	99.23	98.56	99.14	1,142,945	-0.18(-0.18%)
Feb 05, 2019	98.51	99.36	98.39	99.33	1,311,290	+0.84(+0.85%)
Feb 04, 2019	97.07	98.48	96.63	98.48	1,418,374	+1.60(+1.65%)
Feb 01, 2019	94.48	96.93	94.48	96.89	2,014,648	+2.41(+2.55%)
Jan 31, 2019	95.13	95.71	94.26	94.47	1,806,017	-0.89(-0.94%)
Jan 30, 2019	93.97	95.64	93.77	95.37	1,528,433	+1.74(+1.86%)
Jan 29, 2019	94.31	94.40	93.46	93.62	1,099,713	-0.63(-0.67%)
Jan 28, 2019	94.15	94.56	93.70	94.26	1,024,721	-1.03(-1.08%)
Jan 25, 2019	95.80	95.82	94.82	95.29	1,627,275	+0.24(+0.26%)
Jan 24, 2019	95.57	95.61	94.92	95.04	1,492,194	-0.66(-0.69%)
Jan 23, 2019	95.68	96.18	94.81	95.70	1,349,168	+0.50(+0.52%)
Jan 22, 2019	95.32	95.64	94.27	95.20	1,614,034	-0.45(-0.47%)
Jan 18, 2019	94.90	96.33	94.37	95.66	1,967,955	+1.47(+1.56%)
Jan 17, 2019	93.03	94.67	93.03	94.18	1,705,980	+0.49(+0.52%)
Jan 16, 2019	94.79	94.90	91.95	93.69	2,756,875	-0.94(-0.99%)
Jan 15, 2019	93.90	95.02	93.60	94.63	1,281,177	+0.95(+1.01%)
Jan 14, 2019	92.87	93.99	92.66	93.69	1,483,863	+0.12(+0.13%)
Jan 11, 2019	93.27	93.79	92.81	93.57	1,445,041	-0.27(-0.29%)
Jan 10, 2019	92.72	93.91	92.47	93.84	2,342,627	+1.02(+1.10%)
Jan 09, 2019	93.65	94.12	92.37	92.82	2,144,968	-0.44(-0.47%)
Jan 08, 2019	93.49	94.01	92.92	93.26	2,125,022	+0.70(+0.75%)
Jan 07, 2019	92.24	93.56	91.72	92.57	2,480,835	+0.58(+0.63%)
Jan 04, 2019	90.13	92.26	89.89	91.99	2,803,999	+3.14(+3.53%)
Jan 03, 2019	90.23	91.10	88.66	88.85	1,762,422	-2.82(-3.08%)
Jan 02, 2019	91.17	92.55	90.83	91.67	1,885,709	-1.01(-1.09%)
Dec 31, 2018	91.40	92.68	90.15	92.68	1,357,298	+1.57(+1.73%)
Dec 28, 2018	91.66	92.36	90.45	91.11	1,079,023	-0.01(-0.01%)
Dec 27, 2018	88.58	91.15	87.79	91.12	1,512,057	+1.26(+1.40%)
Dec 26, 2018	86.99	89.86	85.43	89.86	1,217,996	+3.25(+3.76%)
Dec 24, 2018	87.83	88.52	86.26	86.61	858,726	-1.83(-2.06%)
Dec 21, 2018	89.21	91.38	88.12	88.43	2,886,431	-1.17(-1.30%)
Dec 20, 2018	90.90	91.39	88.47	89.60	1,849,292	-1.72(-1.88%)
Dec 19, 2018	91.67	93.77	90.42	91.32	1,786,752	-0.48(-0.52%)
Dec 18, 2018	93.45	93.75	91.36	91.80	1,641,923	-0.44(-0.48%)
Dec 17, 2018	94.04	94.70	91.68	92.24	2,476,476	-2.29(-2.42%)
Dec 14, 2018	94.66	95.30	94.06	94.53	1,329,415	-1.14(-1.19%)
Dec 13, 2018	96.14	97.15	94.86	95.67	1,367,022	-0.52(-0.54%)
Dec 12, 2018	96.75	97.60	95.97	96.18	1,874,273	+0.82(+0.86%)
Dec 11, 2018	97.24	97.24	94.86	95.36	1,201,659	+0.14(+0.14%)
Dec 10, 2018	94.24	95.59	93.16	95.23	1,193,888	+0.96(+1.01%)
Dec 07, 2018	95.19	95.88	93.32	94.27	1,683,441	-1.05(-1.11%)
Dec 06, 2018	93.62	95.42	92.51	95.32	2,487,509	-0.30(-0.31%)
Dec 04, 2018	97.69	99.10	95.48	95.62	2,011,828	-2.70(-2.75%)

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.

Middle Point, OH (45863)

Today

Tonight

Fidelity National Information Services (NY: FIS )

Historical Prices

Sections

Services