Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	32.86	32.94	32.62	32.70	1,124,519	-0.33(-1.00%)
Dec 28, 2007	33.03	33.07	32.56	33.03	1,106,043	+0.39(+1.18%)
Dec 27, 2007	33.25	33.28	32.64	32.64	1,093,435	-0.68(-2.03%)
Dec 26, 2007	33.55	33.59	32.93	33.32	1,184,244	-0.32(-0.96%)
Dec 24, 2007	33.27	33.82	33.27	33.64	343,812	+0.41(+1.23%)
Dec 21, 2007	33.65	33.88	33.12	33.23	3,169,080	-0.23(-0.68%)
Dec 20, 2007	33.37	33.58	33.14	33.46	871,583	+0.33(+1.00%)
Dec 19, 2007	33.55	33.62	33.11	33.13	1,780,953	-0.35(-1.06%)
Dec 18, 2007	34.18	34.24	33.35	33.48	1,094,821	-0.31(-0.93%)
Dec 17, 2007	34.21	34.21	33.64	33.80	1,086,808	-0.41(-1.20%)
Dec 14, 2007	33.84	34.39	33.77	34.21	892,825	+0.13(+0.37%)
Dec 13, 2007	34.06	34.48	33.69	34.08	665,135	-0.22(-0.64%)
Dec 12, 2007	35.20	35.30	33.73	34.30	1,434,399	-0.05(-0.16%)
Dec 11, 2007	35.74	35.75	34.28	34.35	1,286,394	-1.26(-3.53%)
Dec 10, 2007	35.38	35.83	35.07	35.61	809,001	+0.31(+0.89%)
Dec 07, 2007	34.84	35.35	34.77	35.30	2,611,562	+0.53(+1.51%)
Dec 06, 2007	34.72	34.98	34.53	34.77	3,848,799	+0.03(+0.09%)
Dec 05, 2007	33.93	34.74	33.75	34.74	6,891,894	+1.18(+3.51%)
Dec 04, 2007	33.59	33.83	33.50	33.56	1,494,631	-0.30(-0.88%)
Dec 03, 2007	34.12	34.13	33.72	33.86	898,307	-0.12(-0.35%)
Nov 30, 2007	34.59	34.76	33.65	33.98	1,913,259	-0.39(-1.14%)
Nov 29, 2007	34.21	34.49	34.08	34.37	795,745	+0.00(+0.00%)
Nov 28, 2007	33.85	34.38	33.84	34.37	1,216,622	+0.60(+1.77%)
Nov 27, 2007	33.54	34.01	33.31	33.77	1,975,141	+0.35(+1.03%)
Nov 26, 2007	33.66	34.29	33.40	33.43	1,887,706	-0.29(-0.86%)
Nov 23, 2007	33.55	33.75	33.21	33.72	376,278	+0.32(+0.97%)
Nov 21, 2007	33.33	33.76	32.88	33.40	1,409,136	-0.02(-0.05%)
Nov 20, 2007	33.62	33.95	32.82	33.41	1,478,950	-0.23(-0.68%)
Nov 19, 2007	33.80	34.68	33.37	33.64	2,270,141	-0.14(-0.42%)
Nov 16, 2007	34.15	34.35	33.50	33.78	2,838,204	-0.21(-0.62%)
Nov 15, 2007	33.88	34.42	33.79	33.99	1,543,645	-0.09(-0.28%)
Nov 14, 2007	34.39	34.50	33.95	34.09	1,250,007	-0.29(-0.85%)
Nov 13, 2007	33.94	34.39	33.58	34.38	2,452,188	+0.65(+1.93%)
Nov 12, 2007	34.43	34.43	33.53	33.73	2,099,457	+0.88(+2.68%)
Nov 09, 2007	32.23	33.23	32.18	32.85	2,434,760	+0.22(+0.67%)
Nov 08, 2007	33.23	33.42	31.79	32.63	2,375,896	-0.57(-1.73%)
Nov 07, 2007	33.99	34.24	33.18	33.20	1,862,608	-1.22(-3.54%)
Nov 06, 2007	34.26	34.54	33.78	34.42	1,151,173	+0.11(+0.32%)
Nov 05, 2007	33.75	34.57	33.75	34.31	1,951,154	-0.03(-0.09%)
Nov 02, 2007	35.50	35.50	33.98	34.34	3,342,468	-1.01(-2.87%)
Nov 01, 2007	36.06	36.19	35.28	35.35	1,207,776	-0.87(-2.41%)
Oct 31, 2007	35.79	36.29	34.98	36.23	1,623,247	+0.57(+1.59%)
Oct 30, 2007	35.69	36.04	35.61	35.66	1,034,909	-0.12(-0.33%)
Oct 29, 2007	35.88	35.97	35.68	35.78	1,374,537	-0.03(-0.09%)
Oct 26, 2007	36.73	36.73	35.27	35.81	2,601,775	-0.53(-1.45%)
Oct 25, 2007	37.79	38.12	36.33	36.34	5,330,250	-0.34(-0.92%)
Oct 24, 2007	36.95	37.04	36.66	36.67	3,880,784	-0.35(-0.96%)
Oct 23, 2007	37.38	37.38	36.80	37.03	1,794,556	+0.02(+0.04%)
Oct 22, 2007	36.45	37.33	36.30	37.01	2,750,982	+0.26(+0.71%)
Oct 19, 2007	36.95	37.16	36.60	36.75	1,671,043	-0.31(-0.83%)
Oct 18, 2007	37.09	37.37	36.91	37.06	1,134,381	-0.04(-0.11%)
Oct 17, 2007	37.48	37.48	36.57	37.10	3,562,654	+0.05(+0.13%)
Oct 16, 2007	37.04	37.11	36.75	37.05	2,181,502	-0.05(-0.15%)
Oct 15, 2007	37.74	37.78	36.85	37.11	2,818,908	-0.52(-1.38%)
Oct 12, 2007	37.31	37.97	37.23	37.63	1,461,415	+0.57(+1.53%)
Oct 11, 2007	37.02	37.96	36.89	37.06	2,710,787	+0.07(+0.19%)
Oct 10, 2007	37.37	37.37	36.81	36.99	4,401,674	-0.41(-1.09%)
Oct 09, 2007	36.46	37.59	36.32	37.40	2,075,925	+1.11(+3.05%)
Oct 08, 2007	36.20	36.33	36.11	36.29	1,246,318	-0.02(-0.06%)
Oct 05, 2007	35.36	36.60	35.31	36.31	4,351,175	+1.20(+3.43%)
Oct 04, 2007	34.91	35.11	34.77	35.11	2,573,791	+0.33(+0.95%)
Oct 03, 2007	34.59	35.02	34.36	34.78	4,758,855	-0.14(-0.41%)
Oct 02, 2007	34.82	34.99	34.68	34.92	1,621,816	+0.10(+0.29%)

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.