Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.54	29.05	28.48	28.89	610,599	+0.48(+1.69%)
May 30, 2006	29.30	29.38	28.31	28.41	889,255	-1.05(-3.55%)
May 26, 2006	29.10	29.51	29.07	29.45	632,983	+0.37(+1.27%)
May 25, 2006	28.98	29.17	28.76	29.08	939,492	+0.17(+0.60%)
May 24, 2006	28.76	29.05	28.39	28.91	637,180	+0.09(+0.33%)
May 23, 2006	28.78	28.85	28.38	28.82	1,401,034	+0.14(+0.49%)
May 22, 2006	29.11	29.18	28.49	28.68	1,403,578	-0.53(-1.80%)
May 19, 2006	29.31	29.45	28.88	29.20	765,888	+0.04(+0.13%)
May 18, 2006	29.41	29.64	29.08	29.16	1,473,910	-0.20(-0.70%)
May 17, 2006	29.52	29.61	29.25	29.37	1,310,608	-0.24(-0.80%)
May 16, 2006	29.26	29.67	29.22	29.60	1,727,510	+0.27(+0.91%)
May 15, 2006	29.21	29.56	28.96	29.34	1,406,249	+0.11(+0.38%)
May 12, 2006	29.31	29.44	29.17	29.23	537,597	-0.10(-0.35%)
May 11, 2006	29.46	29.49	29.21	29.33	1,065,020	-0.13(-0.45%)
May 10, 2006	29.39	29.67	28.89	29.46	1,556,832	-0.01(-0.03%)
May 09, 2006	30.09	30.16	29.35	29.47	958,442	-0.69(-2.29%)
May 08, 2006	30.19	30.37	30.02	30.16	577,151	-0.35(-1.13%)
May 05, 2006	30.33	30.64	30.25	30.51	889,128	+0.24(+0.78%)
May 04, 2006	30.35	30.47	30.24	30.27	628,659	-0.08(-0.26%)
May 03, 2006	30.08	30.47	30.08	30.35	706,495	+0.27(+0.89%)
May 02, 2006	29.84	30.08	29.73	30.08	735,874	+0.24(+0.82%)
May 01, 2006	29.88	29.91	29.67	29.84	1,737,176	-0.04(-0.13%)
Apr 28, 2006	29.96	30.50	29.72	29.88	1,309,718	+0.02(+0.05%)
Apr 27, 2006	28.93	30.82	28.93	29.86	3,967,564	-0.64(-2.09%)
Apr 26, 2006	30.47	30.68	30.28	30.50	964,928	+0.06(+0.21%)
Apr 25, 2006	30.74	30.74	30.31	30.44	504,403	-0.31(-1.00%)
Apr 24, 2006	30.57	30.74	30.32	30.74	540,649	+0.02(+0.08%)
Apr 21, 2006	30.74	30.84	30.47	30.72	367,046	+0.02(+0.05%)
Apr 20, 2006	30.47	30.97	30.32	30.70	477,822	+0.21(+0.70%)
Apr 19, 2006	30.37	30.56	30.17	30.49	522,208	-0.07(-0.23%)
Apr 18, 2006	30.16	30.79	30.13	30.56	799,464	+0.39(+1.30%)
Apr 17, 2006	29.93	30.17	29.85	30.17	441,702	+0.16(+0.52%)
Apr 13, 2006	29.99	30.08	29.09	30.01	615,051	+0.02(+0.08%)
Apr 12, 2006	30.13	30.31	29.74	29.99	480,365	-0.18(-0.60%)
Apr 11, 2006	30.33	30.45	30.00	30.17	520,173	-0.16(-0.52%)
Apr 10, 2006	30.66	30.70	30.22	30.33	753,170	-0.42(-1.36%)
Apr 07, 2006	30.66	30.87	30.55	30.74	966,581	-0.41(-1.31%)
Apr 06, 2006	31.45	31.47	30.86	31.15	453,148	-0.42(-1.34%)
Apr 05, 2006	31.45	31.63	31.25	31.58	442,719	+0.09(+0.30%)
Apr 04, 2006	31.08	31.51	30.66	31.48	692,377	+0.09(+0.28%)
Apr 03, 2006	31.88	31.88	31.20	31.40	588,979	-0.49(-1.53%)
Mar 31, 2006	31.70	31.99	31.23	31.88	1,011,477	+0.30(+0.95%)
Mar 30, 2006	31.58	31.69	31.30	31.58	853,135	-0.07(-0.22%)
Mar 29, 2006	31.88	31.88	31.37	31.66	1,094,399	-0.27(-0.84%)
Mar 28, 2006	31.57	32.11	31.50	31.92	2,851,162	+0.47(+1.50%)
Mar 27, 2006	31.40	31.47	31.07	31.45	855,297	-0.05(-0.15%)
Mar 24, 2006	31.45	31.55	31.33	31.50	661,854	+0.09(+0.28%)
Mar 23, 2006	31.58	31.58	31.29	31.41	578,550	-0.11(-0.35%)
Mar 22, 2006	31.38	31.71	31.33	31.52	519,410	+0.06(+0.20%)
Mar 21, 2006	31.69	31.80	31.10	31.46	815,235	-0.14(-0.45%)
Mar 20, 2006	31.51	31.69	31.22	31.60	545,482	+0.06(+0.20%)
Mar 17, 2006	31.41	31.77	31.14	31.54	796,921	+0.28(+0.91%)
Mar 16, 2006	31.37	31.37	31.18	31.25	761,564	-0.16(-0.50%)
Mar 15, 2006	31.25	31.44	31.10	31.41	655,622	+0.12(+0.38%)
Mar 14, 2006	31.33	31.43	30.92	31.29	382,308	-0.12(-0.38%)
Mar 13, 2006	31.33	31.78	31.32	31.41	555,657	+0.12(+0.38%)
Mar 10, 2006	31.26	31.29	30.98	31.29	600,043	+0.06(+0.20%)
Mar 09, 2006	31.25	31.36	31.03	31.23	999,521	+0.02(+0.08%)
Mar 08, 2006	31.43	31.44	30.99	31.21	982,861	-0.24(-0.75%)
Mar 07, 2006	31.61	31.73	31.35	31.44	702,679	-0.21(-0.67%)
Mar 06, 2006	31.53	31.67	31.18	31.66	543,702	+0.08(+0.25%)
Mar 03, 2006	31.61	31.87	31.53	31.58	490,031	-0.13(-0.42%)
Mar 02, 2006	31.33	31.83	31.21	31.71	810,148	+0.26(+0.83%)
Mar 01, 2006	31.22	31.47	31.11	31.45	728,497	+0.28(+0.88%)
Feb 28, 2006	30.74	31.41	30.82	31.18	3,262,595	+0.43(+1.41%)
Feb 27, 2006	30.34	30.90	30.34	30.74	1,442,877	+0.39(+1.30%)
Feb 24, 2006	30.33	30.46	30.30	30.35	397,443	-0.12(-0.39%)
Feb 23, 2006	30.49	30.62	30.43	30.47	435,724	-0.12(-0.39%)
Feb 22, 2006	30.46	30.70	30.35	30.59	466,121	+0.13(+0.41%)
Feb 21, 2006	31.00	31.05	30.36	30.46	991,382	-0.39(-1.25%)
Feb 17, 2006	31.02	31.27	30.81	30.85	1,293,947	-0.16(-0.51%)
Feb 16, 2006	29.68	31.44	29.68	31.00	3,592,886	+2.25(+7.82%)
Feb 15, 2006	29.41	29.42	28.50	28.75	1,441,351	-0.55(-1.88%)
Feb 14, 2006	29.34	29.46	29.05	29.30	842,452	+0.02(+0.05%)
Feb 13, 2006	30.08	30.08	29.21	29.29	1,336,935	+0.02(+0.08%)
Feb 10, 2006	29.49	29.55	29.22	29.27	536,580	+0.09(+0.32%)
Feb 09, 2006	29.37	29.99	29.09	29.17	1,256,810	-0.37(-1.25%)
Feb 08, 2006	29.79	30.00	29.21	29.54	3,927,374	-0.25(-0.84%)
Feb 07, 2006	29.96	30.30	29.67	29.79	1,007,534	-0.61(-2.02%)
Feb 06, 2006	30.27	30.69	30.19	30.41	948,140	-0.22(-0.72%)
Feb 03, 2006	30.13	30.97	30.13	30.63	1,560,520	-0.17(-0.56%)
Feb 02, 2006	31.04	31.04	30.71	30.80	509,363	-0.24(-0.79%)
Feb 01, 2006	32.63	32.63	30.87	31.04	1,751,039	-3.12(-9.14%)
Jan 31, 2006	34.12	34.27	33.76	34.16	7,104,122	+0.07(+0.21%)
Jan 30, 2006	34.43	34.61	33.69	34.09	2,099,899	-0.32(-0.94%)
Jan 27, 2006	34.61	34.95	34.37	34.42	662,235	-0.31(-0.88%)
Jan 26, 2006	34.46	35.04	34.23	34.72	1,921,717	+0.18(+0.52%)
Jan 25, 2006	34.35	34.57	34.21	34.54	486,979	+0.08(+0.23%)
Jan 24, 2006	34.23	34.59	34.23	34.46	780,896	+0.26(+0.76%)
Jan 23, 2006	33.90	34.25	33.83	34.20	871,449	+0.28(+0.81%)
Jan 20, 2006	34.20	34.27	33.72	33.93	2,830,558	-0.45(-1.30%)
Jan 19, 2006	33.81	34.52	33.77	34.38	913,165	+0.57(+1.67%)
Jan 18, 2006	33.50	33.86	33.39	33.81	2,289,018	-0.08(-0.23%)
Jan 17, 2006	33.83	34.02	33.66	33.89	359,924	-0.13(-0.39%)
Jan 13, 2006	33.93	34.63	33.64	34.02	1,112,332	+0.17(+0.51%)
Jan 12, 2006	34.01	34.20	33.67	33.85	846,522	-0.31(-0.92%)
Jan 11, 2006	34.20	34.31	33.98	34.16	601,570	+0.04(+0.12%)
Jan 10, 2006	33.61	34.20	33.61	34.12	622,555	+0.43(+1.28%)
Jan 09, 2006	33.34	34.03	33.34	33.69	960,095	+0.30(+0.89%)
Jan 06, 2006	33.67	33.68	33.09	33.39	712,091	-0.28(-0.82%)
Jan 05, 2006	32.24	33.91	32.08	33.67	1,123,524	+1.39(+4.31%)
Jan 04, 2006	32.22	32.66	32.07	32.28	1,284,663	+0.01(+0.02%)
Jan 03, 2006	32.03	32.27	31.58	32.27	627,642	+0.38(+1.18%)
Dec 30, 2005	31.61	31.89	31.49	31.89	200,692	+0.16(+0.50%)
Dec 29, 2005	31.74	32.02	31.66	31.73	95,259	+0.04(+0.12%)
Dec 28, 2005	31.44	31.78	31.37	31.69	294,425	-0.29(-0.91%)
Dec 23, 2005	31.86	32.03	31.65	31.99	124,129	+0.12(+0.37%)
Dec 22, 2005	31.55	31.97	31.54	31.87	179,707	+0.31(+1.00%)
Dec 21, 2005	31.71	32.01	31.50	31.55	420,081	-0.09(-0.27%)
Dec 20, 2005	31.18	31.77	30.92	31.64	1,262,533	+0.54(+1.74%)
Dec 19, 2005	31.29	31.29	30.93	31.10	613,906	-0.31(-0.98%)
Dec 16, 2005	31.72	31.79	31.07	31.40	1,123,651	-0.36(-1.14%)
Dec 15, 2005	31.82	31.88	31.57	31.77	536,452	-0.03(-0.10%)
Dec 14, 2005	31.55	31.84	31.45	31.80	547,136	+0.30(+0.95%)
Dec 13, 2005	31.43	31.66	31.38	31.50	251,311	+0.02(+0.07%)
Dec 12, 2005	31.53	31.77	31.36	31.47	435,470	+0.01(+0.02%)
Dec 09, 2005	31.27	31.61	31.05	31.47	608,437	+0.18(+0.58%)
Dec 08, 2005	31.65	31.69	31.05	31.29	467,774	-0.30(-0.95%)
Dec 07, 2005	32.15	32.24	31.55	31.58	399,096	-0.63(-1.95%)
Dec 06, 2005	32.13	32.42	32.06	32.21	728,370	+0.17(+0.52%)
Dec 05, 2005	32.02	32.12	31.62	32.05	362,976	-0.01(-0.02%)
Dec 02, 2005	31.78	32.08	31.77	32.06	435,979	+0.23(+0.72%)
Dec 01, 2005	31.75	31.86	31.58	31.83	540,904	+0.21(+0.67%)
Nov 30, 2005	31.98	32.05	31.50	31.62	490,921	-0.44(-1.37%)
Nov 29, 2005	31.80	32.40	31.74	32.06	811,928	+0.39(+1.24%)
Nov 28, 2005	31.87	31.91	31.49	31.66	292,391	-0.16(-0.49%)
Nov 25, 2005	32.22	32.22	31.66	31.82	194,969	-0.40(-1.24%)
Nov 23, 2005	32.21	32.28	32.04	32.22	275,348	-0.03(-0.10%)
Nov 22, 2005	32.39	32.39	31.99	32.25	606,148	-0.12(-0.36%)
Nov 21, 2005	32.20	32.39	32.04	32.37	580,203	-0.09(-0.29%)
Nov 18, 2005	32.21	32.47	32.04	32.47	761,564	+0.32(+1.00%)
Nov 17, 2005	31.29	32.32	31.29	32.14	847,666	+0.94(+3.00%)
Nov 16, 2005	31.29	31.40	30.82	31.21	556,674	-0.13(-0.40%)
Nov 15, 2005	30.98	31.61	30.86	31.33	1,010,841	+0.42(+1.37%)
Nov 14, 2005	30.74	30.92	30.59	30.91	409,016	+0.24(+0.79%)
Nov 11, 2005	30.19	30.90	30.19	30.66	660,582	+0.42(+1.38%)
Nov 10, 2005	30.33	30.34	30.02	30.25	1,127,466	-0.02(-0.05%)
Nov 09, 2005	30.33	30.71	29.99	30.26	719,213	+0.00(+0.00%)
Nov 08, 2005	30.77	30.81	30.23	30.26	811,165	-0.43(-1.41%)
Nov 07, 2005	30.23	31.24	30.17	30.70	1,358,937	+0.53(+1.75%)
Nov 04, 2005	30.15	30.49	29.78	30.17	799,846	+0.09(+0.29%)
Nov 03, 2005	29.97	30.10	29.85	30.08	374,550	+0.19(+0.63%)
Nov 02, 2005	29.45	29.93	29.33	29.89	713,362	+0.39(+1.33%)
Nov 01, 2005	29.49	29.56	29.17	29.50	422,625	+0.05(+0.16%)
Oct 31, 2005	29.08	30.00	29.07	29.45	2,168,704	+0.44(+1.52%)
Oct 28, 2005	28.94	29.41	28.75	29.01	1,006,135	+0.15(+0.52%)
Oct 27, 2005	29.41	29.41	28.64	28.86	577,659	-0.50(-1.71%)
Oct 26, 2005	30.27	30.27	29.37	29.37	1,084,479	-0.20(-0.66%)
Oct 25, 2005	29.29	30.11	29.19	29.56	1,244,346	+0.16(+0.53%)
Oct 24, 2005	29.38	29.52	28.97	29.41	683,729	+0.01(+0.03%)
Oct 21, 2005	29.45	29.52	29.23	29.40	402,530	+0.14(+0.48%)
Oct 20, 2005	29.81	29.87	29.18	29.26	401,767	-0.58(-1.95%)
Oct 19, 2005	29.27	29.89	28.92	29.84	485,198	+0.46(+1.55%)
Oct 18, 2005	29.82	29.96	29.24	29.38	458,490	-0.42(-1.40%)
Oct 17, 2005	29.85	29.89	29.17	29.80	393,754	-0.05(-0.18%)
Oct 14, 2005	29.60	30.04	29.26	29.85	739,180	+0.17(+0.56%)
Oct 13, 2005	29.64	29.77	29.38	29.69	1,144,763	-0.11(-0.37%)
Oct 12, 2005	29.88	30.13	28.98	29.80	933,641	-0.08(-0.26%)
Oct 11, 2005	30.23	30.38	29.72	29.88	842,070	-0.26(-0.86%)
Oct 10, 2005	30.72	30.77	30.11	30.14	484,817	-0.61(-1.97%)
Oct 07, 2005	30.76	30.88	30.39	30.74	448,697	+0.08(+0.26%)
Oct 06, 2005	31.20	31.23	30.17	30.66	1,035,132	-0.47(-1.51%)
Oct 05, 2005	31.30	31.51	31.14	31.14	1,099,359	-0.24(-0.75%)
Oct 04, 2005	31.47	31.51	31.29	31.37	909,477	-0.08(-0.25%)
Oct 03, 2005	31.47	31.69	31.34	31.45	691,233	-0.02(-0.05%)
Sep 30, 2005	31.57	31.58	31.11	31.47	1,174,778	-0.02(-0.07%)

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.