Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	17.53	17.53	17.08	17.18	1,674,341	-0.49(-2.76%)
Aug 28, 2008	17.37	17.81	17.20	17.67	1,771,581	+0.39(+2.23%)
Aug 27, 2008	17.12	17.33	16.99	17.28	752,734	+0.15(+0.87%)
Aug 26, 2008	17.24	17.24	16.88	17.13	1,264,935	-0.14(-0.82%)
Aug 25, 2008	17.42	17.56	17.17	17.27	1,170,716	-0.28(-1.61%)
Aug 22, 2008	17.64	17.81	17.31	17.56	1,350,773	+0.13(+0.77%)
Aug 21, 2008	17.24	17.50	17.02	17.42	1,194,347	-0.05(-0.31%)
Aug 20, 2008	17.69	17.70	17.32	17.48	1,367,134	-0.14(-0.80%)
Aug 19, 2008	17.68	17.81	17.43	17.62	1,418,278	-0.24(-1.32%)
Aug 18, 2008	18.13	18.16	17.76	17.86	1,220,285	-0.30(-1.65%)
Aug 15, 2008	18.08	18.40	18.03	18.16	0	+0.12(+0.65%)
Aug 14, 2008	17.84	18.13	17.48	18.04	1,543,935	+0.12(+0.66%)
Aug 13, 2008	18.00	18.09	17.56	17.92	1,881,881	-0.12(-0.65%)
Aug 12, 2008	18.19	18.49	17.90	18.04	3,595,475	-0.29(-1.59%)
Aug 11, 2008	18.18	18.60	17.93	18.33	2,596,381	+0.08(+0.43%)
Aug 08, 2008	17.49	18.45	17.49	18.25	3,607,273	+0.64(+3.62%)
Aug 07, 2008	17.07	18.17	16.98	17.61	5,258,951	-0.08(-0.44%)
Aug 06, 2008	16.28	17.89	15.70	17.69	9,082,440	+2.78(+18.61%)
Aug 05, 2008	14.87	15.05	14.66	14.92	4,084,099	+0.00(+0.00%)
Aug 04, 2008	14.90	15.07	14.77	14.92	2,681,959	-0.13(-0.84%)
Aug 01, 2008	14.85	15.14	14.71	15.04	2,409,156	+0.14(+0.95%)
Jul 31, 2008	15.35	15.49	14.79	14.90	4,249,731	-0.59(-3.81%)
Jul 30, 2008	15.82	15.92	15.23	15.49	2,659,754	-0.32(-2.04%)
Jul 29, 2008	15.81	15.81	15.22	15.81	2,660,056	+0.53(+3.50%)
Jul 28, 2008	15.37	15.54	15.24	15.28	1,790,999	-0.10(-0.67%)
Jul 25, 2008	15.93	15.94	15.26	15.38	2,552,209	-0.44(-2.78%)
Jul 24, 2008	16.25	16.25	15.76	15.82	1,522,174	-0.31(-1.90%)
Jul 23, 2008	16.45	16.67	15.97	16.13	2,202,937	+0.09(+0.54%)
Jul 22, 2008	16.11	16.11	15.44	16.04	2,587,973	+0.44(+2.82%)
Jul 21, 2008	15.98	16.14	14.49	15.60	4,189,035	-0.79(-4.80%)
Jul 18, 2008	16.18	16.39	15.49	16.39	2,622,973	+0.22(+1.36%)
Jul 17, 2008	15.65	16.46	15.62	16.17	3,763,786	+0.44(+2.80%)
Jul 16, 2008	15.54	15.77	15.11	15.73	4,452,353	+0.18(+1.16%)
Jul 15, 2008	15.86	16.27	14.78	15.54	4,776,867	-0.47(-2.95%)
Jul 14, 2008	16.52	16.53	15.96	16.02	3,487,186	-0.34(-2.07%)
Jul 11, 2008	16.43	16.64	16.15	16.35	2,424,718	-0.16(-0.95%)
Jul 10, 2008	17.14	17.18	16.27	16.51	4,098,044	-0.60(-3.49%)
Jul 09, 2008	16.57	17.41	16.57	17.11	5,183,699	+0.56(+3.37%)
Jul 08, 2008	15.55	16.61	15.51	16.55	4,728,536	+1.03(+6.64%)
Jul 07, 2008	15.91	16.15	15.44	15.52	5,076,234	-0.31(-1.99%)
Jul 04, 2008	16.01	16.39	15.69	15.84	3,358,519	+0.00(+0.00%)
Jul 03, 2008	16.01	16.39	15.69	15.84	3,358,519	-13.45(-45.93%)
Jul 02, 2008	29.09	29.49	29.05	29.29	2,947,820	+0.11(+0.38%)
Jul 01, 2008	28.71	29.20	28.61	29.18	1,920,495	+0.16(+0.54%)
Jun 30, 2008	29.22	29.56	28.71	29.02	1,710,440	-0.05(-0.16%)
Jun 27, 2008	29.34	29.50	28.80	29.07	2,305,310	-0.13(-0.46%)
Jun 26, 2008	29.70	29.84	29.07	29.20	1,310,083	-0.90(-2.98%)
Jun 25, 2008	29.63	30.41	29.63	30.10	1,849,446	+0.50(+1.67%)
Jun 24, 2008	29.58	29.92	29.40	29.60	1,209,982	-0.22(-0.74%)
Jun 23, 2008	30.31	30.37	29.74	29.82	1,068,338	-0.45(-1.48%)
Jun 20, 2008	31.61	31.61	30.16	30.27	1,812,981	-0.67(-2.16%)
Jun 19, 2008	30.52	31.00	30.37	30.94	1,448,620	+0.43(+1.42%)
Jun 18, 2008	30.97	31.01	30.39	30.51	969,547	-0.44(-1.42%)
Jun 17, 2008	31.51	31.51	30.91	30.95	993,427	-0.35(-1.13%)
Jun 16, 2008	31.18	31.47	30.93	31.30	873,524	-0.14(-0.45%)
Jun 13, 2008	30.95	31.49	30.93	31.44	1,674,155	+0.68(+2.20%)
Jun 12, 2008	30.30	31.06	30.30	30.77	1,955,554	+0.57(+1.90%)
Jun 11, 2008	30.52	31.11	30.19	30.19	2,807,440	-0.53(-1.71%)
Jun 10, 2008	30.81	31.22	29.98	30.72	2,435,552	+0.34(+1.11%)
Jun 09, 2008	31.12	31.45	30.10	30.38	4,004,734	-1.16(-3.66%)
Jun 06, 2008	32.65	32.92	31.38	31.54	4,126,954	-1.61(-4.86%)
Jun 05, 2008	32.52	33.15	32.30	33.15	2,671,821	+0.79(+2.45%)
Jun 04, 2008	31.65	32.44	31.58	32.36	3,630,814	+0.71(+2.24%)
Jun 03, 2008	31.70	31.88	31.43	31.65	2,006,215	-0.07(-0.22%)

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.