Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	53.90	54.03	53.29	53.39	1,817,784	-0.60(-1.10%)
May 28, 2015	54.04	54.21	53.72	53.99	1,030,680	-0.15(-0.28%)
May 27, 2015	54.08	54.22	53.81	54.14	1,807,204	+0.28(+0.52%)
May 26, 2015	54.62	54.70	53.76	53.86	1,206,686	-0.95(-1.74%)
May 22, 2015	54.85	54.82	54.82	54.82	932,972	-0.14(-0.26%)
May 21, 2015	55.01	55.21	54.91	54.96	779,566	-0.20(-0.37%)
May 20, 2015	55.34	55.51	55.04	55.17	758,944	+0.00(+0.00%)
May 19, 2015	55.19	55.33	54.98	55.17	986,017	+0.11(+0.20%)
May 18, 2015	54.79	55.15	54.67	55.05	1,017,457	+0.17(+0.31%)
May 15, 2015	54.99	55.22	54.72	54.88	1,233,420	-0.09(-0.15%)
May 14, 2015	54.65	55.02	54.51	54.97	1,580,743	+0.59(+1.08%)
May 13, 2015	54.51	55.05	54.30	54.38	1,219,187	-0.12(-0.22%)
May 12, 2015	54.54	54.64	54.21	54.50	1,854,283	-0.46(-0.84%)
May 11, 2015	55.24	55.59	54.97	54.96	1,035,821	-0.46(-0.83%)
May 08, 2015	55.13	55.95	55.13	55.42	1,536,071	+0.87(+1.59%)
May 07, 2015	54.08	54.77	54.00	54.55	1,612,504	+0.49(+0.91%)
May 06, 2015	54.14	54.47	53.74	54.06	1,590,992	+0.09(+0.17%)
May 05, 2015	53.67	54.12	53.64	53.96	2,476,875	+0.10(+0.19%)
May 04, 2015	53.94	54.23	53.71	53.86	1,914,489	+0.12(+0.22%)
May 01, 2015	53.39	53.78	52.95	53.74	2,367,875	+0.53(+0.99%)
Apr 30, 2015	51.90	54.32	51.77	53.22	4,796,261	-1.41(-2.59%)
Apr 29, 2015	54.59	55.00	54.51	54.63	1,921,609	-0.11(-0.20%)
Apr 28, 2015	54.38	54.85	54.09	54.74	1,717,629	+0.23(+0.42%)
Apr 27, 2015	54.82	54.82	54.36	54.51	1,636,075	-0.09(-0.16%)
Apr 24, 2015	54.94	54.95	54.48	54.59	1,346,044	-0.34(-0.62%)
Apr 23, 2015	54.64	55.07	54.49	54.94	1,556,581	+0.20(+0.36%)
Apr 22, 2015	54.59	55.08	54.29	54.74	1,905,354	+0.16(+0.30%)
Apr 21, 2015	54.54	55.22	54.54	54.58	2,249,167	+0.13(+0.23%)
Apr 20, 2015	54.19	54.75	54.13	54.45	2,350,733	+0.52(+0.96%)
Apr 17, 2015	54.17	54.26	53.60	53.93	2,797,340	-0.64(-1.17%)
Apr 16, 2015	54.68	55.03	54.35	54.57	2,054,532	-0.20(-0.36%)
Apr 15, 2015	54.99	55.32	54.44	54.77	2,904,731	-0.04(-0.08%)
Apr 14, 2015	55.04	55.35	54.68	54.81	2,545,605	-0.28(-0.51%)
Apr 13, 2015	55.53	55.98	54.97	55.09	2,880,483	-0.69(-1.24%)
Apr 10, 2015	56.09	56.26	53.88	55.78	8,125,008	-2.20(-3.79%)
Apr 09, 2015	58.36	58.38	57.69	57.98	1,080,913	-0.37(-0.63%)
Apr 08, 2015	57.77	58.34	57.77	58.34	895,396	+0.53(+0.91%)
Apr 07, 2015	57.98	58.19	57.76	57.81	854,166	-0.22(-0.38%)
Apr 06, 2015	57.40	58.31	57.35	58.04	1,392,608	+0.06(+0.10%)
Apr 02, 2015	57.75	57.98	57.98	57.98	1,085,865	+0.32(+0.56%)
Apr 01, 2015	57.86	57.94	57.20	57.65	1,184,949	-0.31(-0.53%)
Mar 31, 2015	57.95	58.40	57.76	57.96	864,517	-0.19(-0.32%)
Mar 30, 2015	57.55	58.40	57.52	58.15	892,407	+1.03(+1.80%)
Mar 27, 2015	57.27	57.64	56.83	57.12	1,350,594	-0.30(-0.52%)
Mar 26, 2015	57.31	57.67	56.95	57.41	1,112,032	-0.10(-0.18%)
Mar 25, 2015	58.01	58.07	57.51	57.52	2,385,414	-0.51(-0.88%)
Mar 24, 2015	58.24	58.42	57.89	58.03	1,518,758	-0.33(-0.57%)
Mar 23, 2015	58.15	58.67	57.96	58.36	1,080,382	+0.17(+0.29%)
Mar 20, 2015	58.06	58.54	57.65	58.19	1,845,787	+0.61(+1.06%)
Mar 19, 2015	57.48	57.70	57.22	57.58	774,626	+0.10(+0.18%)
Mar 18, 2015	56.32	57.73	56.29	57.47	1,141,916	+0.97(+1.72%)
Mar 17, 2015	56.37	56.73	56.25	56.50	686,739	-0.25(-0.44%)
Mar 16, 2015	55.95	56.76	55.87	56.75	1,039,342	+1.14(+2.05%)
Mar 13, 2015	56.22	56.36	55.31	55.61	953,596	-0.59(-1.05%)
Mar 12, 2015	54.91	56.21	54.91	56.20	1,282,000	+1.40(+2.55%)
Mar 11, 2015	55.16	55.33	54.71	54.80	1,198,733	-0.42(-0.77%)
Mar 10, 2015	56.20	56.23	55.21	55.22	1,108,783	-1.29(-2.28%)
Mar 09, 2015	56.00	56.64	56.00	56.51	795,997	+0.44(+0.79%)
Mar 06, 2015	56.75	56.85	55.96	56.07	953,732	-0.98(-1.71%)
Mar 05, 2015	57.07	57.15	56.70	57.04	682,062	+0.20(+0.36%)
Mar 04, 2015	57.11	57.35	56.58	56.84	929,800	-0.51(-0.89%)
Mar 03, 2015	57.60	57.67	57.10	57.35	1,118,100	-0.53(-0.92%)

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.