Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	19.79	20.09	19.60	20.05	4,589,046	+0.09(+0.43%)
Sep 29, 2009	20.16	20.22	19.94	19.97	2,971,676	-0.29(-1.44%)
Sep 28, 2009	20.05	20.35	20.00	20.26	2,487,883	+0.29(+1.46%)
Sep 25, 2009	19.89	20.39	19.83	19.97	5,891,660	+0.08(+0.40%)
Sep 24, 2009	19.83	19.90	19.65	19.89	3,054,899	+0.11(+0.56%)
Sep 23, 2009	19.43	19.94	19.36	19.78	6,128,426	+0.34(+1.74%)
Sep 22, 2009	19.63	19.65	19.40	19.44	1,969,590	-0.16(-0.80%)
Sep 21, 2009	19.51	19.69	19.33	19.60	2,392,091	+0.00(+0.00%)
Sep 18, 2009	19.75	19.83	19.44	19.60	2,651,733	-0.09(-0.48%)
Sep 17, 2009	19.71	19.83	19.65	19.69	2,048,738	+0.24(+1.21%)
Sep 16, 2009	19.52	19.75	19.39	19.46	2,163,204	-0.07(-0.36%)
Sep 15, 2009	19.57	19.59	19.37	19.53	2,301,542	-0.01(-0.04%)
Sep 14, 2009	19.43	19.63	19.24	19.54	2,631,441	+0.02(+0.12%)
Sep 11, 2009	19.14	19.66	19.09	19.51	4,354,551	+0.37(+1.93%)
Sep 10, 2009	19.25	19.30	19.09	19.14	3,325,544	-0.10(-0.53%)
Sep 09, 2009	18.87	19.28	18.82	19.25	3,102,667	+0.39(+2.09%)
Sep 08, 2009	19.07	19.07	18.71	18.85	2,262,911	-0.16(-0.83%)
Sep 04, 2009	19.02	19.18	18.69	19.01	5,104,204	-0.12(-0.62%)
Sep 03, 2009	18.85	19.14	18.57	19.13	8,063,729	+0.32(+1.71%)
Sep 02, 2009	18.84	18.95	18.73	18.80	2,223,523	-0.11(-0.58%)
Sep 01, 2009	19.20	19.52	18.90	18.91	2,035,682	-0.39(-2.04%)
Aug 31, 2009	19.28	19.46	19.15	19.31	1,748,745	-0.13(-0.65%)
Aug 28, 2009	19.69	19.69	19.36	19.43	1,758,014	-0.09(-0.44%)
Aug 27, 2009	19.65	19.69	19.24	19.52	2,759,087	-0.18(-0.92%)
Aug 26, 2009	19.62	19.72	19.56	19.70	2,893,192	+0.06(+0.32%)
Aug 25, 2009	19.72	19.91	19.58	19.64	3,077,013	-0.02(-0.12%)
Aug 24, 2009	19.61	19.79	19.54	19.66	3,238,840	+0.13(+0.64%)
Aug 21, 2009	19.39	19.55	19.20	19.54	3,622,946	+0.33(+1.72%)
Aug 20, 2009	19.47	19.56	19.07	19.21	3,847,310	-0.27(-1.37%)
Aug 19, 2009	18.95	19.67	18.95	19.47	5,334,975	+0.30(+1.56%)
Aug 18, 2009	19.15	19.23	18.97	19.17	2,902,064	+0.35(+1.88%)
Aug 17, 2009	18.92	19.23	18.76	18.82	4,962,457	-0.24(-1.24%)
Aug 14, 2009	19.24	19.28	18.91	19.06	3,662,896	-0.11(-0.57%)
Aug 13, 2009	19.24	19.38	18.76	19.17	8,507,736	-0.05(-0.29%)
Aug 12, 2009	18.86	19.40	18.79	19.22	2,742,933	+0.31(+1.66%)
Aug 11, 2009	18.94	19.10	18.80	18.91	2,239,246	-0.10(-0.54%)
Aug 10, 2009	19.11	19.21	18.93	19.01	2,033,797	-0.21(-1.10%)
Aug 07, 2009	19.35	19.36	19.04	19.22	2,235,395	+0.11(+0.58%)
Aug 06, 2009	19.21	19.36	19.03	19.11	3,453,636	-0.07(-0.37%)
Aug 05, 2009	19.15	19.27	18.97	19.18	3,678,184	+0.04(+0.21%)
Aug 04, 2009	18.20	19.14	18.20	19.14	4,752,681	+0.64(+3.44%)
Aug 03, 2009	18.55	18.55	18.36	18.51	5,725,313	+0.09(+0.51%)
Jul 31, 2009	18.45	18.62	18.31	18.41	2,386,076	-0.08(-0.43%)
Jul 30, 2009	18.47	18.67	18.30	18.49	3,482,708	+0.16(+0.86%)
Jul 29, 2009	17.67	18.65	17.22	18.33	9,764,121	+1.51(+8.97%)
Jul 28, 2009	16.86	17.00	16.78	16.82	2,550,446	-0.12(-0.70%)
Jul 27, 2009	16.81	16.94	16.68	16.94	2,346,497	+0.11(+0.65%)
Jul 24, 2009	16.49	16.84	16.49	16.83	307	+0.17(+0.99%)
Jul 23, 2009	16.06	16.75	15.98	16.67	6,495,733	+0.64(+3.97%)
Jul 22, 2009	16.23	16.30	16.01	16.03	2,489,796	-0.24(-1.45%)
Jul 21, 2009	16.56	16.56	16.23	16.27	3,202,733	-0.24(-1.48%)
Jul 20, 2009	16.28	16.57	16.26	16.51	3,858,799	+0.30(+1.84%)
Jul 17, 2009	16.15	16.29	16.06	16.21	2,564,910	+0.05(+0.29%)
Jul 16, 2009	15.70	16.21	15.64	16.16	2,763,111	+0.40(+2.54%)
Jul 15, 2009	15.69	15.85	15.47	15.76	4,368,961	+0.17(+1.06%)
Jul 14, 2009	15.70	15.70	15.50	15.60	2,331,414	-0.05(-0.30%)
Jul 13, 2009	15.35	15.64	15.33	15.64	2,836,107	+0.33(+2.16%)
Jul 10, 2009	15.34	16.51	15.23	15.31	2,656,584	+0.03(+0.21%)
Jul 09, 2009	15.38	15.39	15.19	15.28	1,907,361	+0.01(+0.05%)
Jul 08, 2009	15.39	15.40	15.21	15.28	4,313,086	-0.09(-0.56%)
Jul 07, 2009	15.89	15.89	15.35	15.36	2,484,741	-0.48(-3.03%)
Jul 06, 2009	15.68	15.86	15.62	15.84	3,629,903	+0.11(+0.70%)
Jul 02, 2009	15.85	15.90	15.71	15.73	2,618,800	-0.27(-1.67%)

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.