Fiserv Inc (NY: FI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	7.560	7.679	7.539	7.613	1,691,348	+0.04(+0.57%)
May 27, 2016	7.475	7.570	7.570	7.570	608,627	+0.05(+0.70%)
May 26, 2016	7.579	7.622	7.463	7.518	689,572	-0.01(-0.19%)
May 25, 2016	7.256	7.551	7.223	7.532	729,492	+0.31(+4.28%)
May 24, 2016	7.266	7.275	7.128	7.223	493,198	-0.01(-0.20%)
May 23, 2016	7.132	7.275	7.080	7.237	697,637	+0.08(+1.06%)
May 20, 2016	7.123	7.223	7.023	7.161	771,343	+0.07(+1.01%)
May 19, 2016	6.976	7.161	6.876	7.090	1,108,342	+0.04(+0.54%)
May 18, 2016	7.313	7.318	7.014	7.052	696,123	-0.27(-3.64%)
May 17, 2016	7.289	7.423	7.256	7.318	913,180	+0.03(+0.39%)
May 16, 2016	7.266	7.394	7.251	7.289	858,620	+0.12(+1.73%)
May 13, 2016	7.423	7.456	7.085	7.166	1,454,648	-0.34(-4.56%)
May 12, 2016	7.551	7.608	7.380	7.508	1,292,464	+0.06(+0.83%)
May 11, 2016	7.261	7.553	7.209	7.446	1,400,727	+0.14(+1.95%)
May 10, 2016	7.213	7.304	7.132	7.304	1,175,045	+0.10(+1.32%)
May 09, 2016	7.346	7.346	7.128	7.209	931,668	-0.23(-3.13%)
May 06, 2016	7.418	7.565	7.389	7.442	1,185,672	-0.05(-0.63%)
May 05, 2016	7.489	7.518	7.294	7.489	1,680,511	+0.12(+1.61%)
May 04, 2016	7.513	7.646	7.280	7.370	1,487,222	-0.12(-1.65%)
May 03, 2016	7.694	7.727	7.427	7.494	1,872,203	-0.29(-3.73%)
May 02, 2016	7.893	7.912	7.679	7.784	1,315,558	-0.13(-1.68%)
Apr 29, 2016	7.741	7.954	7.741	7.917	1,419,310	+0.25(+3.22%)
Apr 28, 2016	7.603	7.924	7.446	7.670	1,727,559	-0.01(-0.12%)
Apr 27, 2016	8.041	8.428	7.546	7.679	3,760,333	-0.19(-2.42%)
Apr 26, 2016	7.941	7.941	7.736	7.869	1,993,201	-0.01(-0.12%)
Apr 25, 2016	8.017	8.050	7.831	7.879	1,216,114	-0.17(-2.13%)
Apr 22, 2016	7.969	8.202	7.969	8.050	859,428	+0.06(+0.77%)
Apr 21, 2016	8.031	8.160	7.960	7.988	1,111,339	-0.00(-0.06%)
Apr 20, 2016	7.907	8.107	7.893	7.993	1,501,689	+0.10(+1.20%)
Apr 19, 2016	7.846	7.941	7.760	7.898	1,706,736	+0.04(+0.54%)
Apr 18, 2016	7.427	7.865	7.427	7.855	984,863	+0.09(+1.10%)
Apr 15, 2016	7.760	7.855	7.641	7.770	885,394	-0.09(-1.15%)
Apr 14, 2016	7.855	7.912	7.727	7.860	1,828,851	+0.00(+0.06%)
Apr 13, 2016	7.850	7.912	7.784	7.855	1,129,228	+0.00(+0.00%)
Apr 12, 2016	7.736	7.907	7.660	7.855	1,739,710	+0.18(+2.35%)
Apr 11, 2016	7.727	7.770	7.660	7.675	829,598	-0.04(-0.49%)
Apr 08, 2016	7.770	7.888	7.646	7.713	1,030,624	+0.07(+0.93%)
Apr 07, 2016	7.713	7.760	7.532	7.641	1,391,348	-0.13(-1.65%)
Apr 06, 2016	7.703	7.869	7.556	7.770	1,304,003	+0.16(+2.13%)
Apr 05, 2016	7.594	7.694	7.427	7.608	6,971,938	-0.05(-0.62%)
Apr 04, 2016	7.560	7.850	7.427	7.655	2,374,796	+0.03(+0.44%)
Apr 01, 2016	7.660	7.698	7.489	7.622	2,067,776	-0.21(-2.73%)
Mar 31, 2016	7.793	7.927	7.774	7.836	895,363	+0.05(+0.61%)
Mar 30, 2016	7.774	7.922	7.713	7.789	1,070,180	+0.05(+0.61%)
Mar 29, 2016	7.608	7.770	7.446	7.741	1,367,810	+0.03(+0.37%)
Mar 28, 2016	7.541	7.736	7.513	7.713	1,323,160	+0.16(+2.14%)
Mar 24, 2016	7.294	7.551	7.551	7.551	870,669	+0.18(+2.39%)
Mar 23, 2016	7.394	7.579	7.361	7.375	704,634	-0.14(-1.90%)
Mar 22, 2016	7.565	7.732	7.494	7.518	702,140	-0.11(-1.50%)
Mar 21, 2016	7.351	7.713	7.313	7.632	1,410,374	+0.21(+2.88%)
Mar 18, 2016	7.513	7.658	7.351	7.418	1,476,320	-0.27(-3.47%)
Mar 17, 2016	7.579	7.727	7.480	7.684	614,147	+0.18(+2.41%)
Mar 16, 2016	7.384	7.570	7.332	7.503	1,012,466	+0.16(+2.20%)
Mar 15, 2016	7.323	7.413	7.216	7.342	1,031,982	-0.10(-1.34%)
Mar 14, 2016	7.513	7.584	7.394	7.442	488,266	-0.19(-2.55%)
Mar 11, 2016	7.489	7.675	7.489	7.636	607,834	+0.23(+3.08%)
Mar 10, 2016	7.294	7.513	7.213	7.408	812,986	+0.07(+0.91%)
Mar 09, 2016	7.365	7.525	7.237	7.342	1,030,449	+0.10(+1.38%)
Mar 08, 2016	7.394	7.462	7.061	7.242	2,795,388	-0.26(-3.42%)
Mar 07, 2016	7.223	7.850	7.185	7.499	2,690,273	+0.20(+2.74%)
Mar 04, 2016	7.142	7.285	7.047	7.299	912,743	+0.19(+2.61%)
Mar 03, 2016	6.757	7.128	6.757	7.113	1,069,802	+0.27(+3.89%)
Mar 02, 2016	6.447	6.866	6.367	6.847	1,366,812	+0.30(+4.60%)

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.