Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv (NQ: FISV )

114.23 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 45.76 47.20 45.45 45.66 1,533,905 -0.27(-0.59%)
Jun 29, 2010 46.57 46.68 45.54 45.93 1,680,444 -1.13(-2.40%)
Jun 25, 2010 46.88 47.42 46.70 47.06 2,585,162 +0.25(+0.53%)
Jun 24, 2010 47.36 47.63 46.75 46.81 806,872 -0.84(-1.76%)
Jun 23, 2010 47.82 48.00 47.34 47.65 825,367 -0.17(-0.36%)
Jun 22, 2010 48.08 49.07 47.72 47.82 836,216 -0.67(-1.38%)
Jun 21, 2010 49.25 49.40 48.21 48.49 1,080,150 -0.39(-0.80%)
Jun 18, 2010 48.80 49.19 48.54 48.88 1,294,941 +0.07(+0.14%)
Jun 17, 2010 49.01 49.01 48.51 48.81 799,944 +0.06(+0.12%)
Jun 16, 2010 48.56 48.96 48.36 48.75 877,312 -0.16(-0.33%)
Jun 15, 2010 48.10 48.94 47.98 48.91 1,612,185 +1.08(+2.26%)
Jun 14, 2010 47.79 48.17 47.53 47.83 1,993,580 +0.32(+0.67%)
Jun 11, 2010 47.07 47.58 46.99 47.51 1,312,281 +0.35(+0.74%)
Jun 10, 2010 46.39 47.19 46.04 47.16 1,215,605 +1.42(+3.10%)
Jun 09, 2010 45.78 46.69 45.62 45.74 2,058,373 +0.02(+0.04%)
Jun 08, 2010 45.37 45.82 44.93 45.72 2,037,274 +0.39(+0.86%)
Jun 07, 2010 46.30 46.46 45.33 45.33 1,679,451 -0.89(-1.91%)
Jun 04, 2010 46.90 47.31 46.12 46.22 1,567,364 -1.40(-2.95%)
Jun 03, 2010 47.12 47.85 46.72 47.62 1,658,234 +0.46(+0.98%)
Jun 02, 2010 46.61 47.19 46.09 47.16 1,584,469 +0.64(+1.38%)
Jun 01, 2010 47.29 47.72 46.46 46.52 1,693,603 -1.03(-2.17%)
May 28, 2010 48.05 48.00 47.30 47.55 1,439,394 -0.50(-1.04%)
May 27, 2010 47.16 48.05 47.03 48.05 1,674,233 +1.60(+3.44%)
May 26, 2010 47.28 47.55 46.40 46.45 2,730,841 -0.38(-0.81%)
May 25, 2010 46.01 46.86 45.61 46.83 2,066,312 +0.17(+0.36%)
May 24, 2010 47.19 47.32 46.54 46.66 1,682,830 -0.77(-1.62%)
May 21, 2010 46.34 47.50 45.76 47.43 2,553,042 +0.54(+1.15%)
May 20, 2010 47.39 48.51 46.83 46.89 2,786,586 -1.87(-3.84%)
May 19, 2010 48.62 49.24 48.43 48.76 2,154,574 -0.53(-1.08%)
May 18, 2010 50.63 50.74 49.19 49.29 2,871,509 -0.74(-1.48%)
May 17, 2010 49.80 50.42 49.21 50.03 1,614,271 +0.30(+0.60%)
May 14, 2010 49.74 50.06 49.27 49.73 2,488,024 -0.22(-0.44%)
May 13, 2010 52.00 52.06 49.81 49.95 4,692,376 -2.62(-4.98%)
May 12, 2010 52.67 53.29 51.93 52.57 2,820,846 +0.18(+0.34%)
May 11, 2010 52.79 52.96 52.10 52.39 1,657,720 -0.31(-0.59%)
May 10, 2010 52.21 53.52 51.74 52.70 2,110,316 +1.68(+3.29%)
May 07, 2010 51.30 52.06 50.20 51.02 3,459,322 -0.70(-1.35%)
May 06, 2010 50.52 55.27 50.00 51.72 10,716,724 +0.77(+1.51%)
May 05, 2010 50.91 51.70 50.29 50.95 1,382,932 -0.03(-0.06%)
May 04, 2010 51.58 51.58 50.52 50.98 1,647,700 -1.14(-2.19%)
May 03, 2010 50.78 52.12 50.78 52.12 2,330,340 +0.99(+1.94%)
Apr 30, 2010 51.81 52.07 50.68 51.13 5,269,892 -3.56(-6.51%)
Apr 29, 2010 54.17 54.81 53.91 54.69 1,357,928 +0.66(+1.22%)
Apr 28, 2010 54.06 54.24 53.46 54.03 1,613,720 +0.39(+0.73%)
Apr 27, 2010 53.97 54.76 53.48 53.64 1,475,034 -0.51(-0.94%)
Apr 26, 2010 54.94 55.17 54.09 54.15 1,127,738 +0.06(+0.11%)
Apr 23, 2010 53.92 54.20 53.36 54.09 910,722 +0.25(+0.46%)
Apr 22, 2010 53.22 53.93 52.88 53.84 1,215,456 +0.33(+0.62%)
Apr 21, 2010 53.22 53.57 52.99 53.51 1,397,455 +0.00(+0.00%)
Apr 20, 2010 53.30 53.68 53.11 53.51 1,185,833 +0.32(+0.60%)
Apr 19, 2010 52.87 53.19 52.61 53.19 1,226,647 +0.18(+0.34%)
Apr 16, 2010 53.33 53.42 52.53 53.01 1,916,419 -0.47(-0.88%)
Apr 15, 2010 52.29 53.57 52.24 53.48 1,641,627 +1.17(+2.24%)
Apr 14, 2010 51.78 52.31 51.69 52.31 1,052,711 +0.52(+1.00%)
Apr 13, 2010 51.64 51.92 51.31 51.79 950,368 +0.02(+0.04%)
Apr 12, 2010 51.79 51.90 51.59 51.77 1,300,191 +0.01(+0.02%)
Apr 09, 2010 51.50 51.76 51.12 51.76 528,005 +0.50(+0.98%)
Apr 08, 2010 50.91 51.44 50.59 51.26 1,030,467 +0.09(+0.18%)
Apr 07, 2010 51.24 51.34 50.94 51.17 1,062,508 -0.30(-0.58%)
Apr 06, 2010 51.15 51.56 51.06 51.47 947,607 +0.07(+0.14%)
Apr 05, 2010 51.14 51.50 51.05 51.40 639,741 +0.27(+0.53%)
Apr 01, 2010 50.56 51.13 51.13 51.13 3,882,400 +0.37(+0.73%)
Mar 31, 2010 50.71 51.05 50.66 50.76 1,059,244 +0.01(+0.02%)
Mar 30, 2010 50.39 50.89 50.20 50.75 1,225,260 +0.22(+0.44%)
Mar 29, 2010 50.45 50.80 50.33 50.53 854,523 +0.12(+0.24%)
Mar 26, 2010 50.58 50.66 50.10 50.41 1,118,655 +0.12(+0.24%)
Mar 25, 2010 50.87 51.01 50.29 50.29 1,053,059 -0.42(-0.83%)
Mar 24, 2010 50.80 50.96 50.53 50.71 1,375,017 -0.29(-0.57%)
Mar 23, 2010 51.27 51.29 50.72 51.00 1,505,778 -0.27(-0.53%)
Mar 22, 2010 50.58 51.42 50.39 51.27 959,307 +0.59(+1.16%)
Mar 19, 2010 51.43 51.47 50.50 50.68 2,167,316 -0.40(-0.78%)
Mar 18, 2010 51.22 51.39 51.00 51.08 1,000,795 -0.18(-0.35%)
Mar 17, 2010 50.95 51.58 50.56 51.26 1,447,277 +0.60(+1.18%)
Mar 16, 2010 50.76 50.83 50.39 50.66 1,304,351 -0.03(-0.06%)
Mar 15, 2010 50.48 50.81 50.25 50.69 1,738,364 +0.27(+0.54%)
Mar 12, 2010 50.35 50.50 50.16 50.42 1,118,477 +0.17(+0.34%)
Mar 11, 2010 50.18 50.33 49.94 50.25 1,477,161 -0.25(-0.50%)
Mar 10, 2010 49.96 50.50 49.77 50.50 1,278,462 +0.44(+0.88%)
Mar 09, 2010 49.70 50.22 49.64 50.06 1,741,193 +0.15(+0.30%)
Mar 08, 2010 49.56 50.00 49.46 49.91 1,161,469 +0.18(+0.36%)
Mar 05, 2010 49.20 49.95 48.99 49.73 2,100,569 +0.58(+1.18%)
Mar 04, 2010 49.23 49.35 48.80 49.15 1,174,591 -0.06(-0.12%)
Mar 03, 2010 49.30 49.93 49.10 49.21 2,022,111 +0.16(+0.33%)
Mar 02, 2010 49.09 49.26 48.70 49.05 1,538,892 +0.14(+0.29%)
Mar 01, 2010 48.33 49.06 48.02 48.91 1,548,018 +0.70(+1.45%)
Feb 26, 2010 48.02 48.28 47.63 48.21 1,560,284 +0.28(+0.58%)
Feb 25, 2010 47.06 48.03 46.89 47.93 1,643,061 +0.24(+0.50%)
Feb 24, 2010 47.41 47.79 47.22 47.69 1,094,320 +0.64(+1.36%)
Feb 23, 2010 47.15 47.59 46.87 47.05 1,028,536 -0.26(-0.55%)
Feb 22, 2010 47.77 47.84 47.19 47.31 1,134,749 -0.28(-0.59%)
Feb 19, 2010 46.88 47.92 46.71 47.59 1,504,302 +0.53(+1.13%)
Feb 18, 2010 47.23 47.24 46.83 47.06 1,083,043 -0.06(-0.13%)
Feb 17, 2010 47.06 47.25 46.87 47.12 1,046,901 +0.17(+0.36%)
Feb 16, 2010 46.62 46.95 46.27 46.95 984,324 +0.60(+1.29%)
Feb 12, 2010 46.10 46.35 46.35 46.35 3,109,600 -0.09(-0.19%)
Feb 11, 2010 45.40 46.55 45.07 46.44 1,560,378 +0.91(+2.00%)
Feb 10, 2010 45.38 45.77 45.06 45.53 1,198,615 +0.05(+0.11%)
Feb 09, 2010 45.62 45.96 45.20 45.48 1,791,309 +0.22(+0.49%)
Feb 08, 2010 45.08 45.73 45.03 45.26 1,171,921 -0.47(-1.03%)
Feb 05, 2010 45.64 45.80 44.83 45.73 1,839,487 +0.03(+0.07%)
Feb 04, 2010 46.53 46.73 45.69 45.70 1,827,205 -1.29(-2.75%)
Feb 03, 2010 46.72 47.54 46.50 46.99 1,741,431 +0.59(+1.27%)
Feb 02, 2010 45.72 46.50 45.30 46.40 1,908,786 +0.60(+1.31%)
Feb 01, 2010 45.18 45.85 44.80 45.80 1,715,291 +0.76(+1.69%)
Jan 29, 2010 45.70 45.86 45.00 45.04 1,930,539 -0.38(-0.84%)
Jan 28, 2010 46.01 46.01 45.20 45.42 1,825,763 -0.59(-1.28%)
Jan 27, 2010 45.48 46.10 45.39 46.01 1,544,850 +0.48(+1.05%)
Jan 26, 2010 45.90 46.12 45.53 45.53 1,093,258 -0.55(-1.19%)
Jan 25, 2010 46.01 46.35 45.76 46.08 1,940,079 +0.28(+0.61%)
Jan 22, 2010 46.71 47.10 45.73 45.80 1,563,922 -0.90(-1.93%)
Jan 21, 2010 47.98 47.98 46.68 46.70 1,707,226 -1.29(-2.69%)
Jan 20, 2010 48.27 48.36 47.49 47.99 1,060,975 -0.67(-1.38%)
Jan 19, 2010 47.77 48.68 47.74 48.66 923,132 +0.72(+1.50%)
Jan 15, 2010 48.61 47.94 47.94 47.94 2,174,800 -0.81(-1.66%)
Jan 14, 2010 48.62 48.95 48.53 48.75 582,621 -0.14(-0.29%)
Jan 13, 2010 48.79 49.09 48.50 48.89 905,717 +0.41(+0.85%)
Jan 12, 2010 48.66 48.86 48.32 48.48 825,916 -0.43(-0.88%)
Jan 11, 2010 48.76 48.98 48.50 48.91 1,446,408 +0.26(+0.53%)
Jan 08, 2010 48.41 48.78 47.91 48.65 1,519,205 -0.55(-1.12%)
Jan 07, 2010 49.26 49.26 48.74 49.20 1,201,681 -0.23(-0.47%)
Jan 06, 2010 49.42 49.62 49.03 49.43 1,359,592 -0.21(-0.42%)
Jan 05, 2010 49.25 49.65 49.15 49.64 1,336,948 +0.21(+0.42%)
Jan 04, 2010 49.03 49.48 48.82 49.43 1,267,915 +0.95(+1.96%)
Dec 31, 2009 49.10 48.48 48.48 48.48 1,351,400 -0.63(-1.28%)
Dec 30, 2009 48.93 49.46 48.87 49.11 485,980 +0.15(+0.31%)
Dec 29, 2009 48.90 49.13 48.66 48.96 598,217 +0.10(+0.20%)
Dec 28, 2009 48.80 48.90 48.39 48.86 403,514 +0.03(+0.06%)
Dec 24, 2009 48.68 48.90 48.50 48.83 413,227 +0.18(+0.37%)
Dec 23, 2009 48.41 48.74 48.04 48.65 807,364 +0.29(+0.60%)
Dec 22, 2009 48.22 48.52 47.99 48.36 892,958 +0.14(+0.29%)
Dec 21, 2009 47.69 48.42 47.69 48.22 1,177,092 +0.59(+1.24%)
Dec 18, 2009 47.26 47.63 46.99 47.63 2,226,089 +0.58(+1.23%)
Dec 17, 2009 47.18 47.28 45.16 47.05 1,317,697 -0.42(-0.88%)
Dec 16, 2009 47.28 47.77 47.18 47.47 843,032 +0.19(+0.40%)
Dec 15, 2009 47.35 47.92 47.20 47.28 1,028,496 -0.31(-0.65%)
Dec 14, 2009 47.42 47.67 47.26 47.59 854,270 +0.55(+1.17%)
Dec 11, 2009 47.87 47.87 46.75 47.04 865,515 +0.35(+0.75%)
Dec 10, 2009 46.71 47.16 46.44 46.69 765,106 +0.02(+0.04%)
Dec 09, 2009 46.57 46.76 46.00 46.67 1,215,687 -0.07(-0.15%)
Dec 08, 2009 46.71 46.98 46.18 46.74 1,130,909 -0.27(-0.57%)
Dec 07, 2009 46.92 47.51 46.92 47.01 1,543,553 -0.07(-0.15%)
Dec 04, 2009 47.05 47.54 46.49 47.08 1,260,304 +0.71(+1.53%)
Dec 03, 2009 47.40 47.59 46.34 46.37 1,261,171 -1.07(-2.26%)
Dec 02, 2009 47.41 47.85 47.19 47.44 1,098,680 -0.04(-0.08%)
Dec 01, 2009 46.61 47.57 46.41 47.48 1,653,713 +1.24(+2.68%)
Nov 30, 2009 46.18 46.33 45.55 46.24 1,315,681 -0.05(-0.11%)
Nov 27, 2009 46.30 46.98 46.14 46.29 758,237 -1.01(-2.14%)
Nov 25, 2009 47.08 47.37 46.80 47.30 1,277,189 +0.38(+0.81%)
Nov 24, 2009 47.79 47.91 46.88 46.92 1,724,783 -0.99(-2.07%)
Nov 23, 2009 47.91 48.36 47.44 47.91 1,551,314 +0.66(+1.40%)
Nov 20, 2009 47.35 47.81 47.05 47.25 1,336,659 -0.51(-1.07%)
Nov 19, 2009 48.31 48.48 47.47 47.76 1,008,204 -0.92(-1.89%)
Nov 18, 2009 48.48 48.95 48.05 48.68 1,216,724 -0.05(-0.10%)
Nov 17, 2009 48.61 48.84 48.19 48.73 1,189,569 +0.17(+0.35%)
Nov 16, 2009 47.85 48.69 47.72 48.56 859,736 +0.73(+1.53%)
Nov 13, 2009 47.57 48.01 47.24 47.83 1,954,553 +0.06(+0.13%)
Nov 12, 2009 48.46 48.84 47.69 47.77 915,445 -0.74(-1.53%)
Nov 11, 2009 48.37 48.88 48.09 48.51 760,413 +0.03(+0.06%)
Nov 10, 2009 48.35 48.70 48.18 48.48 885,692 -0.16(-0.33%)
Nov 09, 2009 47.64 48.64 47.61 48.64 1,017,973 +1.06(+2.23%)
Nov 06, 2009 47.64 47.78 47.06 47.58 871,646 -0.12(-0.25%)
Nov 05, 2009 46.85 47.78 46.51 47.70 1,214,758 +1.38(+2.98%)
Nov 04, 2009 46.16 46.86 45.78 46.32 1,363,874 +0.21(+0.46%)
Nov 03, 2009 45.61 46.16 45.05 46.11 2,209,999 +0.46(+1.01%)
Nov 02, 2009 45.77 47.09 45.41 45.65 3,111,357 -0.22(-0.48%)
Oct 30, 2009 46.44 46.85 45.74 45.87 1,975,824 -0.76(-1.63%)
Oct 29, 2009 46.38 46.83 45.90 46.63 1,407,441 +0.49(+1.06%)
Oct 28, 2009 48.00 48.20 46.00 46.14 3,353,586 -2.94(-5.99%)
Oct 27, 2009 48.94 49.56 48.66 49.08 1,594,294 +0.29(+0.59%)
Oct 26, 2009 48.54 49.65 48.21 48.79 1,613,962 +0.18(+0.37%)
Oct 23, 2009 48.81 49.68 48.55 48.61 1,055,424 -0.79(-1.60%)
Oct 22, 2009 49.44 49.59 48.49 49.40 1,285,140 +0.10(+0.20%)
Oct 21, 2009 49.13 50.00 49.09 49.30 1,528,251 +0.12(+0.24%)
Oct 20, 2009 48.89 49.39 48.79 49.18 1,325,837 -0.25(-0.51%)
Oct 19, 2009 48.44 49.46 48.36 49.43 1,851,076 +1.08(+2.23%)
Oct 16, 2009 49.24 49.27 47.93 48.35 1,871,523 -0.76(-1.55%)
Oct 15, 2009 49.07 49.28 48.74 49.11 746,677 +0.01(+0.02%)
Oct 14, 2009 48.99 49.13 48.62 49.10 980,770 +0.49(+1.01%)
Oct 13, 2009 48.70 48.74 48.27 48.61 1,043,149 -0.26(-0.53%)
Oct 12, 2009 49.11 49.25 48.52 48.87 716,890 -0.17(-0.35%)
Oct 09, 2009 48.48 49.05 48.07 49.04 1,032,772 +0.56(+1.16%)
Oct 08, 2009 48.71 48.98 48.32 48.48 1,110,072 +0.25(+0.52%)
Oct 07, 2009 47.71 48.34 47.49 48.23 1,284,331 +0.30(+0.63%)
Oct 06, 2009 47.53 48.11 46.90 47.93 1,018,018 +0.54(+1.14%)
Oct 05, 2009 47.09 47.47 46.66 47.39 1,070,844 +0.55(+1.17%)
Oct 02, 2009 46.94 47.31 46.66 46.84 1,201,881 -0.18(-0.38%)
Oct 01, 2009 47.97 48.12 46.71 47.02 2,496,885 -1.18(-2.45%)
Sep 30, 2009 47.98 48.57 47.10 48.20 2,213,202 +0.24(+0.50%)
Sep 29, 2009 48.83 49.16 47.92 47.96 1,502,569 -1.04(-2.12%)
Sep 28, 2009 48.61 49.21 48.40 49.00 1,416,143 +0.54(+1.11%)
Sep 25, 2009 49.20 49.20 48.21 48.46 1,504,781 +0.03(+0.06%)
Sep 24, 2009 49.17 49.28 48.30 48.43 1,425,719 -0.63(-1.28%)
Sep 23, 2009 49.39 49.71 48.99 49.06 1,811,291 -0.26(-0.53%)
Sep 22, 2009 49.84 49.84 49.04 49.32 943,669 -0.33(-0.66%)
Sep 21, 2009 49.28 49.87 49.01 49.65 1,053,318 +0.22(+0.45%)
Sep 18, 2009 49.80 49.80 49.17 49.43 1,568,792 +0.04(+0.08%)
Sep 17, 2009 49.21 49.72 49.07 49.39 933,888 +0.19(+0.39%)
Sep 16, 2009 48.68 49.36 48.13 49.20 1,326,888 +0.51(+1.05%)
Sep 15, 2009 48.11 48.83 47.89 48.69 1,125,115 +0.53(+1.10%)
Sep 14, 2009 47.77 48.21 47.47 48.16 1,366,485 +0.16(+0.33%)
Sep 11, 2009 48.46 48.52 47.98 48.00 1,125,253 -0.52(-1.07%)
Sep 10, 2009 48.49 48.52 47.97 48.52 877,677 -0.09(-0.19%)
Sep 09, 2009 47.66 48.67 47.48 48.61 2,167,064 +0.96(+2.01%)
Sep 08, 2009 47.91 47.92 47.51 47.65 1,333,813 -0.17(-0.36%)
Sep 04, 2009 47.03 48.04 46.74 47.82 1,228,387 +0.94(+2.01%)
Sep 03, 2009 47.20 47.37 46.40 46.88 1,775,575 -0.40(-0.85%)
Sep 02, 2009 47.19 47.54 47.09 47.28 1,579,258 -0.27(-0.57%)
Sep 01, 2009 48.16 49.21 47.53 47.55 1,869,441 -0.70(-1.45%)
Aug 31, 2009 48.75 49.23 48.08 48.25 1,243,051 -0.96(-1.95%)
Aug 28, 2009 49.79 49.91 48.76 49.21 674,549 -0.41(-0.83%)
Aug 27, 2009 49.43 49.69 48.62 49.62 788,947 +0.16(+0.32%)
Aug 26, 2009 49.69 49.89 49.29 49.46 1,007,256 -0.04(-0.08%)
Aug 25, 2009 49.56 49.75 49.20 49.50 1,441,176 +0.20(+0.41%)
Aug 24, 2009 49.17 49.46 48.97 49.30 1,160,836 +0.21(+0.43%)
Aug 21, 2009 47.17 49.17 47.17 49.09 1,208,671 +1.24(+2.59%)
Aug 20, 2009 48.48 48.48 47.59 47.85 940,876 -0.20(-0.42%)
Aug 19, 2009 46.75 48.15 46.68 48.05 1,099,747 +0.60(+1.26%)
Aug 18, 2009 47.24 47.64 47.04 47.45 854,487 +0.32(+0.68%)
Aug 17, 2009 47.33 47.85 47.10 47.13 1,790,110 -0.60(-1.26%)
Aug 14, 2009 48.09 48.10 47.30 47.73 1,115,041 -0.38(-0.79%)
Aug 13, 2009 48.20 48.35 47.61 48.11 775,150 +0.05(+0.10%)
Aug 12, 2009 47.50 48.44 47.11 48.06 1,469,859 +0.73(+1.54%)
Aug 11, 2009 48.18 48.29 47.24 47.33 1,430,660 -0.90(-1.87%)
Aug 10, 2009 47.98 48.32 47.78 48.23 1,424,851 -0.02(-0.04%)
Aug 07, 2009 47.99 48.42 47.69 48.25 1,279,911 +1.08(+2.29%)
Aug 06, 2009 48.04 48.30 46.99 47.17 1,205,630 -0.68(-1.42%)
Aug 05, 2009 48.82 48.94 47.64 47.85 1,257,821 -0.85(-1.75%)
Aug 04, 2009 47.85 49.00 47.65 48.70 2,080,594 +0.77(+1.61%)
Aug 03, 2009 47.43 48.13 47.43 47.93 1,937,488 +0.52(+1.10%)
Jul 31, 2009 47.85 48.46 47.25 47.41 1,799,174 -0.44(-0.92%)
Jul 30, 2009 49.98 49.98 47.70 47.85 3,081,153 -2.59(-5.13%)
Jul 29, 2009 49.39 50.91 49.23 50.44 1,896,150 +0.91(+1.84%)
Jul 28, 2009 49.05 49.66 48.42 49.53 1,229,732 +0.30(+0.61%)
Jul 27, 2009 49.06 49.25 48.54 49.23 1,744,871 -0.05(-0.10%)
Jul 24, 2009 48.91 49.54 48.80 49.28 1,301,144 -0.12(-0.24%)
Jul 23, 2009 48.00 49.69 47.70 49.40 1,975,523 +1.31(+2.72%)
Jul 22, 2009 48.03 48.24 47.60 48.09 1,061,587 -0.04(-0.08%)
Jul 21, 2009 48.62 48.62 47.66 48.13 1,439,432 -0.13(-0.27%)
Jul 20, 2009 47.93 48.43 47.66 48.26 1,110,152 +0.35(+0.73%)
Jul 17, 2009 47.90 47.99 47.33 47.91 1,308,446 +0.16(+0.34%)
Jul 16, 2009 47.10 47.90 46.58 47.75 1,283,713 +0.59(+1.25%)
Jul 15, 2009 46.90 47.30 46.46 47.16 2,476,055 +0.36(+0.77%)
Jul 14, 2009 45.28 46.90 45.08 46.80 2,086,692 +1.25(+2.74%)
Jul 13, 2009 44.26 45.60 43.77 45.55 1,818,848 +0.96(+2.15%)
Jul 10, 2009 43.93 44.78 43.14 44.59 1,877,302 +0.31(+0.70%)
Jul 09, 2009 43.85 44.51 43.63 44.28 1,608,211 +0.08(+0.18%)
Jul 08, 2009 44.34 44.48 43.89 44.20 2,553,466 +0.09(+0.20%)
Jul 07, 2009 45.01 45.05 44.10 44.11 1,504,877 -0.77(-1.72%)
Jul 06, 2009 45.03 45.15 44.39 44.88 1,663,099 -0.21(-0.47%)
Jul 02, 2009 46.06 46.22 44.97 45.09 1,813,218 -1.26(-2.72%)
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.