Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	51.45	52.09	51.26	51.69	709,337	+0.36(+0.71%)
Nov 26, 2014	51.12	51.33	51.33	51.33	988,553	+0.25(+0.50%)
Nov 25, 2014	50.94	51.27	50.69	51.07	1,182,694	+0.30(+0.58%)
Nov 24, 2014	50.64	50.87	50.63	50.78	807,764	+0.18(+0.35%)
Nov 21, 2014	50.81	50.90	50.53	50.60	1,133,140	+0.17(+0.33%)
Nov 20, 2014	50.30	50.53	50.15	50.43	778,657	-0.07(-0.13%)
Nov 19, 2014	50.48	50.56	50.13	50.50	904,364	-0.02(-0.03%)
Nov 18, 2014	50.15	50.65	50.05	50.52	1,424,767	+0.29(+0.57%)
Nov 17, 2014	49.86	50.30	49.68	50.23	1,108,341	+0.29(+0.58%)
Nov 14, 2014	50.14	50.32	49.83	49.94	3,551,406	-0.15(-0.30%)
Nov 13, 2014	49.88	50.10	49.68	50.09	1,366,283	+0.33(+0.66%)
Nov 12, 2014	49.28	49.78	49.28	49.77	1,436,842	+0.35(+0.72%)
Nov 11, 2014	49.48	49.57	49.25	49.41	1,091,690	-0.08(-0.15%)
Nov 10, 2014	49.18	49.55	48.31	49.49	1,065,215	+0.17(+0.34%)
Nov 07, 2014	49.80	49.82	49.22	49.32	1,137,790	-0.46(-0.92%)
Nov 06, 2014	49.77	49.87	49.55	49.77	726,463	+0.11(+0.22%)
Nov 05, 2014	49.50	49.73	49.17	49.66	1,287,803	+0.47(+0.96%)
Nov 04, 2014	49.15	49.46	49.02	49.19	1,383,786	-0.08(-0.17%)
Nov 03, 2014	49.52	49.63	49.11	49.28	1,257,639	-0.05(-0.10%)
Oct 31, 2014	49.16	50.04	49.13	49.33	2,804,503	+0.84(+1.74%)
Oct 30, 2014	47.48	48.88	47.48	48.48	2,229,129	+1.01(+2.12%)
Oct 29, 2014	47.87	47.97	47.10	47.48	1,957,375	-0.30(-0.62%)
Oct 28, 2014	47.25	47.79	47.05	47.77	1,547,861	+0.83(+1.76%)
Oct 27, 2014	47.05	47.11	46.68	46.94	1,093,073	-0.17(-0.36%)
Oct 24, 2014	46.66	47.22	46.54	47.11	1,072,793	+0.45(+0.96%)
Oct 23, 2014	46.61	46.83	46.41	46.67	1,402,345	+0.66(+1.43%)
Oct 22, 2014	46.21	46.62	45.99	46.01	1,431,010	-0.20(-0.44%)
Oct 21, 2014	45.61	46.31	45.51	46.21	1,852,593	+0.81(+1.79%)
Oct 20, 2014	44.80	45.42	44.80	45.40	1,264,493	+0.28(+0.62%)
Oct 17, 2014	44.75	45.36	44.50	45.12	1,854,060	+0.87(+1.97%)
Oct 16, 2014	43.54	44.38	43.45	44.25	1,194,163	-0.02(-0.04%)
Oct 15, 2014	44.40	44.61	43.40	44.27	1,902,175	-0.77(-1.71%)
Oct 14, 2014	45.17	45.33	44.95	45.03	1,963,012	+0.07(+0.15%)
Oct 13, 2014	45.92	45.92	44.92	44.97	1,518,192	-0.90(-1.95%)
Oct 10, 2014	46.57	46.89	45.85	45.86	1,491,456	-0.68(-1.45%)
Oct 09, 2014	47.68	47.70	46.50	46.54	1,124,550	-1.20(-2.51%)
Oct 08, 2014	46.61	47.81	46.61	47.74	2,171,130	+1.09(+2.34%)
Oct 07, 2014	47.33	47.40	46.64	46.65	1,729,439	-1.06(-2.23%)
Oct 06, 2014	47.86	47.98	47.61	47.71	1,139,192	-0.01(-0.02%)
Oct 03, 2014	47.15	47.89	47.15	47.72	2,594,187	+0.73(+1.55%)
Oct 02, 2014	47.15	47.31	46.68	46.99	1,150,520	-0.06(-0.13%)
Oct 01, 2014	47.40	47.50	46.99	47.05	1,037,319	-0.51(-1.07%)
Sep 30, 2014	47.70	47.87	47.46	47.56	1,072,681	-0.16(-0.34%)
Sep 29, 2014	47.26	47.87	47.08	47.72	1,198,487	-0.15(-0.32%)
Sep 26, 2014	47.77	48.00	47.62	47.87	1,074,671	+0.12(+0.25%)
Sep 25, 2014	48.54	48.62	47.75	47.75	1,864,433	-0.93(-1.91%)
Sep 24, 2014	48.04	48.79	47.88	48.68	1,400,324	+0.62(+1.28%)
Sep 23, 2014	48.17	48.44	48.07	48.07	1,431,434	-0.21(-0.44%)
Sep 22, 2014	48.26	48.41	47.98	48.28	1,494,956	-0.09(-0.19%)
Sep 19, 2014	48.35	48.55	48.25	48.37	3,276,460	+0.26(+0.54%)
Sep 18, 2014	48.13	48.35	48.09	48.11	1,340,786	+0.05(+0.11%)
Sep 17, 2014	48.17	48.38	47.92	48.06	1,202,194	-0.08(-0.18%)
Sep 16, 2014	47.95	48.29	47.72	48.14	1,276,155	+0.08(+0.16%)
Sep 15, 2014	48.20	48.27	47.93	48.07	937,005	-0.10(-0.21%)
Sep 12, 2014	48.52	48.57	47.94	48.17	1,283,667	-0.19(-0.40%)
Sep 11, 2014	48.59	48.70	48.25	48.36	1,908,226	-0.47(-0.96%)
Sep 10, 2014	48.44	48.93	48.41	48.83	1,244,586	+0.33(+0.68%)
Sep 09, 2014	48.99	49.09	48.45	48.51	1,825,955	-0.58(-1.18%)
Sep 08, 2014	49.21	49.52	48.99	49.09	1,830,776	-0.13(-0.27%)
Sep 05, 2014	48.59	49.25	48.58	49.22	1,629,499	+0.58(+1.19%)
Sep 04, 2014	48.37	48.91	48.25	48.64	1,712,814	+0.46(+0.96%)
Sep 03, 2014	48.08	48.25	47.95	48.18	822,390	+0.18(+0.37%)

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.