Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.47	31.53	31.41	31.52	720,086	+0.05(+0.15%)
Dec 28, 2006	31.59	31.59	31.40	31.47	1,128,530	-0.15(-0.47%)
Dec 27, 2006	31.86	31.99	31.57	31.62	721,613	-0.08(-0.25%)
Dec 26, 2006	31.60	31.70	31.40	31.70	615,908	+0.05(+0.17%)
Dec 22, 2006	31.92	31.97	31.48	31.64	602,298	-0.35(-1.11%)
Dec 21, 2006	31.78	32.00	31.69	32.00	1,051,064	+0.19(+0.59%)
Dec 20, 2006	31.80	31.96	31.71	31.81	308,971	-0.06(-0.17%)
Dec 19, 2006	31.52	31.98	31.46	31.86	1,136,543	+0.20(+0.65%)
Dec 18, 2006	32.04	32.15	31.54	31.66	721,231	-0.46(-1.42%)
Dec 15, 2006	32.18	32.28	31.97	32.11	1,460,907	-0.05(-0.15%)
Dec 14, 2006	32.14	32.59	32.11	32.16	754,430	-0.10(-0.32%)
Dec 13, 2006	32.15	32.43	32.09	32.26	1,435,339	+0.09(+0.27%)
Dec 12, 2006	32.79	32.92	32.07	32.18	1,716,963	+0.28(+0.89%)
Dec 11, 2006	31.75	32.02	31.68	31.89	1,149,391	+0.17(+0.55%)
Dec 08, 2006	31.39	31.75	31.38	31.72	2,103,528	+0.33(+1.05%)
Dec 07, 2006	31.45	31.54	31.29	31.39	1,109,704	+0.02(+0.05%)
Dec 06, 2006	31.12	31.39	30.97	31.38	1,463,069	+0.28(+0.88%)
Dec 05, 2006	31.25	31.32	31.05	31.10	1,085,281	-0.18(-0.58%)
Dec 04, 2006	31.21	31.40	31.12	31.28	1,428,089	+0.04(+0.13%)
Dec 01, 2006	31.10	31.40	30.94	31.24	1,753,342	-0.13(-0.40%)
Nov 30, 2006	31.45	31.80	31.37	31.37	1,828,518	-0.08(-0.25%)
Nov 29, 2006	31.29	31.65	30.92	31.45	2,744,749	+0.06(+0.20%)
Nov 28, 2006	31.45	31.45	31.12	31.38	1,577,550	-0.06(-0.20%)
Nov 27, 2006	32.31	32.37	31.01	31.45	2,987,704	-0.96(-2.96%)
Nov 24, 2006	32.31	32.59	32.20	32.41	544,548	-0.09(-0.27%)
Nov 22, 2006	32.26	32.55	32.04	32.49	1,869,096	+0.23(+0.71%)
Nov 21, 2006	32.28	32.59	32.19	32.26	1,577,677	-0.02(-0.05%)
Nov 20, 2006	32.83	32.83	32.10	32.28	1,887,921	-0.64(-1.96%)
Nov 17, 2006	32.69	32.92	32.54	32.92	1,587,345	+0.11(+0.34%)
Nov 16, 2006	32.96	33.00	32.60	32.81	1,517,766	-0.01(-0.02%)
Nov 15, 2006	32.89	32.94	32.70	32.82	1,651,200	-0.02(-0.07%)
Nov 14, 2006	32.74	32.85	32.50	32.85	1,708,186	+0.10(+0.31%)
Nov 13, 2006	32.35	32.82	32.26	32.74	2,294,202	+0.26(+0.80%)
Nov 10, 2006	31.45	32.84	31.98	32.48	4,463,621	-0.02(-0.07%)
Nov 09, 2006	33.35	33.51	32.41	32.51	14,774,559	-0.87(-2.61%)
Nov 08, 2006	32.66	33.38	32.63	33.38	1,825,084	+0.66(+2.02%)
Nov 07, 2006	32.69	32.88	32.66	32.72	1,224,185	+0.03(+0.10%)
Nov 06, 2006	32.65	32.83	32.60	32.69	1,429,615	-0.01(-0.02%)
Nov 03, 2006	33.18	33.22	32.51	32.70	1,807,784	+0.27(+0.82%)
Nov 02, 2006	32.59	32.59	32.22	32.43	723,521	-0.15(-0.46%)
Nov 01, 2006	32.87	32.96	32.57	32.58	459,451	-0.10(-0.31%)
Oct 31, 2006	32.94	33.04	32.63	32.68	513,766	-0.21(-0.65%)
Oct 30, 2006	32.12	32.93	32.07	32.89	1,038,598	+0.79(+2.47%)
Oct 27, 2006	32.61	32.69	32.08	32.10	1,730,955	-0.46(-1.40%)
Oct 26, 2006	32.15	32.74	31.68	32.55	2,819,289	+1.35(+4.33%)
Oct 25, 2006	30.98	31.25	30.87	31.20	1,270,359	+0.25(+0.81%)
Oct 24, 2006	31.33	31.33	30.89	30.95	872,092	-0.41(-1.30%)
Oct 23, 2006	30.97	31.37	30.90	31.36	539,842	+0.39(+1.24%)
Oct 20, 2006	30.86	31.05	30.72	30.97	417,983	+0.12(+0.38%)
Oct 19, 2006	30.79	31.00	30.72	30.86	449,020	+0.04(+0.13%)
Oct 18, 2006	30.86	30.97	30.65	30.82	643,002	-0.02(-0.08%)
Oct 17, 2006	30.86	30.92	30.56	30.84	607,895	-0.09(-0.30%)
Oct 16, 2006	30.84	30.97	30.72	30.94	876,417	+0.11(+0.36%)
Oct 13, 2006	30.86	31.08	30.81	30.83	963,931	-0.05(-0.18%)
Oct 12, 2006	30.64	31.25	30.59	30.88	1,926,591	+0.74(+2.45%)
Oct 11, 2006	30.11	30.24	29.82	30.14	637,278	-0.17(-0.54%)
Oct 10, 2006	30.62	30.90	30.24	30.31	1,509,116	-0.35(-1.15%)
Oct 09, 2006	29.91	30.68	29.50	30.66	1,892,755	+0.90(+3.01%)
Oct 06, 2006	30.09	30.26	29.72	29.76	619,851	-0.38(-1.25%)
Oct 05, 2006	29.80	30.17	29.80	30.14	527,122	+0.23(+0.76%)
Oct 04, 2006	28.82	29.91	28.72	29.91	1,466,249	+0.98(+3.40%)
Oct 03, 2006	28.77	29.07	28.71	28.93	529,920	+0.11(+0.38%)

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.