Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	62.98	64.00	62.77	64.00	2,634,579	+1.07(+1.70%)
Jun 29, 2016	62.02	63.01	61.94	62.93	2,308,663	+1.22(+1.98%)
Jun 28, 2016	59.97	61.70	59.97	61.70	2,673,681	+2.33(+3.92%)
Jun 27, 2016	60.76	60.79	59.09	59.38	3,182,922	-2.01(-3.27%)
Jun 24, 2016	61.92	62.63	61.35	61.38	6,362,989	-2.81(-4.38%)
Jun 23, 2016	63.92	64.20	63.67	64.20	1,845,962	+0.68(+1.07%)
Jun 22, 2016	63.76	63.99	63.42	63.52	1,385,461	-0.14(-0.22%)
Jun 21, 2016	63.51	63.89	63.18	63.66	2,993,793	+0.35(+0.55%)
Jun 20, 2016	63.76	64.28	63.21	63.31	3,049,382	+0.09(+0.14%)
Jun 17, 2016	63.96	63.96	62.95	63.22	5,127,615	-0.84(-1.32%)
Jun 16, 2016	63.67	64.19	63.34	64.07	2,657,828	+0.12(+0.19%)
Jun 15, 2016	64.08	64.27	63.78	63.94	2,190,290	-0.11(-0.18%)
Jun 14, 2016	63.50	64.18	63.32	64.06	1,765,461	+0.50(+0.78%)
Jun 13, 2016	64.16	64.61	63.53	63.56	2,075,171	-0.78(-1.21%)
Jun 10, 2016	64.53	64.59	64.10	64.34	2,073,825	-0.69(-1.06%)
Jun 09, 2016	64.97	65.26	64.85	65.03	1,375,009	-0.21(-0.32%)
Jun 08, 2016	65.18	65.53	64.98	65.24	1,398,646	-0.06(-0.09%)
Jun 07, 2016	65.15	65.56	65.03	65.30	1,836,893	+0.15(+0.23%)
Jun 06, 2016	64.87	65.60	64.70	65.15	2,080,808	+0.25(+0.39%)
Jun 03, 2016	64.89	65.04	64.28	64.90	1,451,194	-0.34(-0.52%)
Jun 02, 2016	64.61	65.31	64.27	65.24	1,556,125	+0.57(+0.88%)
Jun 01, 2016	64.28	64.70	63.75	64.67	1,565,044	+0.39(+0.61%)
May 31, 2016	64.46	64.56	63.92	64.28	3,718,013	-0.12(-0.19%)
May 27, 2016	63.96	64.40	64.40	64.40	1,705,845	+0.33(+0.51%)
May 26, 2016	63.61	64.48	63.41	64.07	2,095,825	+0.30(+0.47%)
May 25, 2016	64.02	64.14	63.55	63.77	2,467,900	-0.20(-0.31%)
May 24, 2016	63.17	64.02	63.03	63.97	5,896,354	+1.19(+1.89%)
May 23, 2016	63.07	63.09	62.72	62.78	1,592,546	-0.38(-0.60%)
May 20, 2016	63.27	63.27	62.88	63.16	2,772,609	+0.32(+0.51%)
May 19, 2016	62.36	62.96	62.08	62.84	2,026,519	+0.19(+0.30%)
May 18, 2016	62.36	63.06	61.97	62.65	2,819,227	+0.23(+0.36%)
May 17, 2016	62.90	63.18	62.24	62.43	2,420,030	-0.57(-0.91%)
May 16, 2016	62.56	63.17	62.25	63.00	3,026,662	+0.42(+0.66%)
May 13, 2016	62.16	63.21	62.14	62.58	8,692,905	+0.47(+0.75%)
May 12, 2016	62.36	63.16	61.71	62.12	5,453,647	-1.44(-2.26%)
May 11, 2016	64.16	64.21	63.35	63.55	3,186,487	-0.36(-0.57%)
May 10, 2016	62.27	63.96	62.27	63.92	4,273,229	+1.84(+2.97%)
May 09, 2016	62.17	63.16	61.92	62.07	3,081,100	+0.41(+0.66%)
May 06, 2016	60.71	61.68	60.63	61.67	2,590,557	+0.74(+1.22%)
May 05, 2016	61.35	61.88	60.52	60.92	3,373,773	-0.57(-0.93%)
May 04, 2016	61.49	61.80	61.03	61.49	4,467,010	-0.21(-0.34%)
May 03, 2016	60.21	62.51	60.17	61.70	9,941,748	+3.56(+6.12%)
May 02, 2016	57.12	58.30	56.88	58.14	4,640,619	+1.19(+2.10%)
Apr 29, 2016	56.51	57.22	56.12	56.95	3,460,750	+0.11(+0.20%)
Apr 28, 2016	57.14	57.52	56.70	56.84	1,869,084	-0.63(-1.10%)
Apr 27, 2016	56.61	57.66	56.61	57.47	1,701,919	+0.35(+0.61%)
Apr 26, 2016	56.98	57.31	56.37	57.12	1,589,064	+0.26(+0.46%)
Apr 25, 2016	56.22	57.00	55.99	56.86	1,820,069	+0.40(+0.71%)
Apr 22, 2016	56.18	56.64	55.70	56.46	1,660,126	+0.00(+0.00%)
Apr 21, 2016	57.31	57.71	56.25	56.46	2,339,002	-1.05(-1.82%)
Apr 20, 2016	56.74	57.81	56.53	57.51	3,328,746	+0.83(+1.47%)
Apr 19, 2016	56.46	56.98	56.26	56.68	1,915,891	+0.42(+0.74%)
Apr 18, 2016	55.43	56.29	55.32	56.27	1,255,372	+0.82(+1.48%)
Apr 15, 2016	55.61	55.88	55.39	55.44	1,896,806	-0.11(-0.20%)
Apr 14, 2016	55.55	55.81	55.33	55.56	1,359,210	-0.08(-0.14%)
Apr 13, 2016	55.71	55.83	55.19	55.63	2,097,498	+0.22(+0.39%)
Apr 12, 2016	55.48	55.73	55.17	55.42	1,637,463	-0.07(-0.12%)
Apr 11, 2016	55.59	56.10	55.59	55.49	2,007,592	+0.11(+0.20%)
Apr 08, 2016	55.74	55.77	55.18	55.37	2,018,053	+0.08(+0.14%)
Apr 07, 2016	55.43	55.72	54.94	55.30	1,714,595	-0.53(-0.95%)
Apr 06, 2016	54.82	55.89	54.79	55.82	1,679,977	+0.92(+1.67%)
Apr 05, 2016	55.38	55.55	54.85	54.91	1,392,155	-0.78(-1.40%)
Apr 04, 2016	56.35	56.56	55.61	55.69	1,696,784	-0.58(-1.03%)

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.