Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	38.50	38.72	38.45	38.64	966,597	-0.07(-0.19%)
Sep 26, 2013	38.79	39.03	38.56	38.72	1,743,651	-0.06(-0.15%)
Sep 25, 2013	38.88	39.08	38.68	38.78	1,137,476	-0.11(-0.28%)
Sep 24, 2013	38.65	39.13	38.59	38.89	1,068,241	+0.27(+0.71%)
Sep 23, 2013	38.74	38.95	38.49	38.61	634,203	-0.29(-0.75%)
Sep 20, 2013	39.16	39.30	38.87	38.90	1,604,201	-0.23(-0.59%)
Sep 19, 2013	38.96	39.28	38.89	39.13	911,415	+0.18(+0.47%)
Sep 18, 2013	39.02	39.15	38.63	38.95	1,142,318	+0.05(+0.13%)
Sep 17, 2013	38.77	38.99	38.70	38.90	904,325	+0.22(+0.56%)
Sep 16, 2013	38.47	38.82	38.47	38.69	861,452	+0.52(+1.37%)
Sep 13, 2013	38.08	38.23	37.92	38.16	1,171,304	+0.20(+0.52%)
Sep 12, 2013	37.93	38.10	37.66	37.96	1,192,670	+0.08(+0.22%)
Sep 11, 2013	37.91	38.09	37.82	37.88	1,125,223	-0.06(-0.15%)
Sep 10, 2013	37.29	37.95	37.25	37.94	1,213,769	+0.80(+2.16%)
Sep 09, 2013	37.53	37.75	36.95	37.14	1,927,719	-0.14(-0.38%)
Sep 06, 2013	36.88	37.48	36.51	37.28	1,253,432	+0.41(+1.12%)
Sep 05, 2013	36.80	37.00	36.70	36.86	1,351,331	+0.07(+0.20%)
Sep 04, 2013	36.77	36.96	36.62	36.79	1,447,089	+0.01(+0.02%)
Sep 03, 2013	37.11	37.34	36.61	36.78	1,495,129	+0.04(+0.11%)
Aug 30, 2013	36.87	37.05	36.62	36.74	1,598,422	-0.15(-0.40%)
Aug 29, 2013	36.53	37.00	36.41	36.89	816,199	+0.27(+0.74%)
Aug 28, 2013	36.81	36.92	36.62	36.62	1,313,631	-0.17(-0.47%)
Aug 27, 2013	37.21	37.32	36.77	36.79	1,231,036	-0.74(-1.98%)
Aug 26, 2013	37.74	37.91	37.50	37.53	1,630,016	-0.24(-0.63%)
Aug 23, 2013	37.96	38.15	37.68	37.77	1,482,840	-0.07(-0.20%)
Aug 22, 2013	37.77	37.93	37.65	37.85	786,060	+0.19(+0.50%)
Aug 21, 2013	37.76	37.97	37.43	37.66	1,212,622	-0.21(-0.55%)
Aug 20, 2013	37.86	38.05	37.80	37.86	1,216,849	-0.01(-0.02%)
Aug 19, 2013	38.01	38.26	37.84	37.87	1,017,373	-0.23(-0.61%)
Aug 16, 2013	38.01	38.18	37.94	38.10	1,951,842	+0.07(+0.20%)
Aug 15, 2013	38.48	38.51	37.96	38.03	1,894,352	-0.78(-2.00%)
Aug 14, 2013	38.73	39.00	38.72	38.81	1,195,636	-0.02(-0.04%)
Aug 13, 2013	39.05	39.14	38.43	38.82	3,262,336	-0.36(-0.91%)
Aug 12, 2013	38.65	39.44	38.58	39.18	2,586,198	+0.38(+0.98%)
Aug 09, 2013	38.39	38.98	38.39	38.80	1,367,214	+0.35(+0.90%)
Aug 08, 2013	38.58	38.82	38.32	38.45	2,173,600	+0.09(+0.24%)
Aug 07, 2013	37.88	38.48	37.73	38.36	2,165,342	+0.40(+1.04%)
Aug 06, 2013	37.53	38.23	37.49	37.96	2,187,563	+0.35(+0.92%)
Aug 05, 2013	37.36	37.71	37.28	37.62	2,334,534	+0.16(+0.42%)
Aug 02, 2013	37.00	37.54	36.77	37.46	2,164,610	+0.40(+1.07%)
Aug 01, 2013	35.82	37.10	35.75	37.06	2,537,208	+1.40(+3.92%)
Jul 31, 2013	35.49	35.82	35.35	35.67	3,019,497	+0.08(+0.23%)
Jul 30, 2013	36.77	36.81	35.39	35.58	3,147,793	-1.01(-2.75%)
Jul 29, 2013	36.53	36.70	36.47	36.59	1,100,929	-0.06(-0.16%)
Jul 26, 2013	36.52	36.65	36.24	36.65	969,187	-0.17(-0.45%)
Jul 25, 2013	36.65	36.89	36.44	36.81	1,102,832	+0.19(+0.52%)
Jul 24, 2013	36.98	37.05	36.57	36.62	1,056,949	-0.18(-0.49%)
Jul 23, 2013	36.96	36.99	36.64	36.81	1,645,116	+0.21(+0.56%)
Jul 22, 2013	36.65	36.67	36.55	36.60	1,485,558	-0.07(-0.18%)
Jul 19, 2013	37.08	37.08	36.62	36.67	1,141,300	-0.28(-0.76%)
Jul 18, 2013	36.99	37.24	36.87	36.95	757,511	-0.02(-0.07%)
Jul 17, 2013	37.01	37.14	36.80	36.97	443,692	+0.03(+0.09%)
Jul 16, 2013	37.20	37.34	36.84	36.94	913,073	-0.29(-0.78%)
Jul 15, 2013	37.18	37.42	37.01	37.23	715,737	-0.01(-0.02%)
Jul 12, 2013	37.46	37.54	37.00	37.24	1,142,558	-0.24(-0.64%)
Jul 11, 2013	37.45	37.54	37.20	37.48	1,328,588	+0.41(+1.09%)
Jul 10, 2013	36.67	37.12	36.67	37.07	1,476,633	+0.36(+0.97%)
Jul 09, 2013	37.03	36.88	36.59	36.72	1,208,693	-0.17(-0.45%)
Jul 08, 2013	36.36	36.95	36.32	36.88	1,872,587	+0.83(+2.29%)
Jul 05, 2013	35.88	36.07	35.64	36.05	1,399,379	+0.48(+1.35%)
Jul 03, 2013	35.30	35.79	35.21	35.58	1,719,550	+0.21(+0.58%)
Jul 02, 2013	35.91	35.99	35.31	35.37	2,267,186	-0.50(-1.41%)

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.