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, 2015 83.59 83.72 82.60 82.83 1,198,308 +0.00(+0.00%)
Jun 29, 2015 84.48 84.48 82.66 82.83 1,426,731 -2.18(-2.56%)
Jun 26, 2015 84.77 85.19 84.48 85.01 1,608,251 +0.13(+0.15%)
Jun 25, 2015 85.14 85.42 84.72 84.88 996,536 -0.12(-0.14%)
Jun 24, 2015 85.71 86.13 84.99 85.00 1,393,842 -0.70(-0.82%)
Jun 23, 2015 86.38 86.39 85.36 85.70 1,353,920 -0.34(-0.40%)
Jun 22, 2015 85.58 86.38 85.57 86.04 1,760,838 +0.77(+0.90%)
Jun 19, 2015 85.10 85.49 84.09 85.27 5,053,534 +2.58(+3.12%)
Jun 18, 2015 81.32 82.70 81.27 82.69 2,218,371 +1.77(+2.18%)
Jun 17, 2015 80.79 81.30 80.48 80.92 1,305,332 +0.30(+0.37%)
Jun 16, 2015 79.39 80.78 79.39 80.63 940,686 +1.07(+1.35%)
Jun 15, 2015 79.54 80.00 79.02 79.56 808,546 -0.76(-0.95%)
Jun 12, 2015 80.69 80.88 80.20 80.32 496,702 -0.66(-0.82%)
Jun 11, 2015 80.37 81.30 80.33 80.98 805,240 +0.56(+0.70%)
Jun 10, 2015 79.48 80.74 79.27 80.42 1,170,107 +1.18(+1.49%)
Jun 09, 2015 79.61 79.98 79.17 79.24 770,901 -0.35(-0.44%)
Jun 08, 2015 80.26 80.48 79.59 79.59 578,526 -0.63(-0.79%)
Jun 05, 2015 80.03 80.42 79.56 80.22 680,484 +0.02(+0.02%)
Jun 04, 2015 81.14 81.32 80.08 80.20 933,299 -1.18(-1.45%)
Jun 03, 2015 80.87 81.49 80.39 81.38 880,367 +0.91(+1.13%)
Jun 02, 2015 79.97 80.63 79.69 80.47 977,185 -0.09(-0.11%)
Jun 01, 2015 80.60 80.91 79.56 80.56 630,340 +0.41(+0.51%)
May 29, 2015 80.67 80.67 79.94 80.15 1,292,344 -0.64(-0.79%)
May 28, 2015 80.59 80.97 80.25 80.79 515,791 +0.01(+0.01%)
May 27, 2015 79.98 80.94 79.55 80.78 697,365 +1.02(+1.28%)
May 26, 2015 80.50 80.50 79.39 79.76 700,623 -0.81(-1.01%)
May 22, 2015 80.63 80.57 80.57 80.57 559,000 -0.33(-0.41%)
May 21, 2015 80.86 81.20 80.67 80.90 634,926 -0.21(-0.26%)
May 20, 2015 80.87 81.58 80.72 81.11 793,712 +0.10(+0.12%)
May 19, 2015 81.43 81.55 80.87 81.01 868,212 -0.45(-0.55%)
May 18, 2015 80.81 81.66 80.81 81.46 993,044 +0.48(+0.59%)
May 15, 2015 81.41 81.55 80.65 80.98 937,233 +0.10(+0.12%)
May 14, 2015 80.81 81.00 80.36 80.88 1,098,944 +0.69(+0.86%)
May 13, 2015 80.22 81.00 79.91 80.19 763,044 +0.21(+0.26%)
May 12, 2015 79.99 80.33 79.13 79.98 934,176 -0.23(-0.29%)
May 11, 2015 80.00 80.90 79.84 80.21 1,221,463 +0.07(+0.09%)
May 08, 2015 79.77 80.60 79.56 80.14 781,054 +0.94(+1.19%)
May 07, 2015 78.61 79.49 78.52 79.20 1,120,242 +0.31(+0.39%)
May 06, 2015 78.49 80.79 77.07 78.89 2,691,079 +1.41(+1.82%)
May 05, 2015 78.21 78.94 77.11 77.48 1,256,414 -1.14(-1.45%)
May 04, 2015 78.69 79.08 78.50 78.62 1,136,410 -0.04(-0.05%)
May 01, 2015 78.07 78.80 77.83 78.66 1,292,373 +1.06(+1.37%)
Apr 30, 2015 78.36 78.82 77.36 77.60 1,245,749 -1.22(-1.55%)
Apr 29, 2015 79.03 79.50 78.62 78.82 862,125 -0.70(-0.88%)
Apr 28, 2015 78.71 79.57 78.57 79.52 957,840 +0.41(+0.52%)
Apr 27, 2015 79.51 79.67 78.90 79.11 935,484 -0.16(-0.20%)
Apr 24, 2015 80.03 80.03 78.78 79.27 737,065 -0.48(-0.60%)
Apr 23, 2015 78.60 79.91 78.60 79.75 723,010 +0.81(+1.03%)
Apr 22, 2015 78.72 79.11 78.18 78.93 561,260 +0.39(+0.49%)
Apr 21, 2015 78.64 79.00 78.04 78.55 834,186 +0.39(+0.49%)
Apr 20, 2015 77.73 78.40 77.64 78.16 709,080 +0.73(+0.94%)
Apr 17, 2015 77.98 78.21 76.92 77.43 981,201 -1.22(-1.55%)
Apr 16, 2015 78.65 78.89 78.37 78.65 713,537 -0.23(-0.29%)
Apr 15, 2015 78.63 79.26 78.60 78.88 608,506 +0.27(+0.34%)
Apr 14, 2015 78.85 79.18 78.34 78.61 687,760 -0.34(-0.43%)
Apr 13, 2015 78.98 79.83 78.76 78.95 849,074 -0.11(-0.13%)
Apr 10, 2015 79.92 79.92 78.45 79.06 1,446,244 -0.95(-1.19%)
Apr 09, 2015 80.16 80.27 79.11 80.01 612,553 -0.29(-0.36%)
Apr 08, 2015 79.41 80.44 79.36 80.30 846,512 +0.98(+1.24%)
Apr 07, 2015 79.72 80.06 79.32 79.32 591,753 -0.51(-0.64%)
Apr 06, 2015 78.99 80.21 78.83 79.83 775,350 +0.20(+0.25%)
Apr 02, 2015 79.32 79.63 79.63 79.63 957,400 +0.05(+0.06%)
Apr 01, 2015 79.37 79.58 78.47 79.58 981,596 +0.18(+0.23%)
Mar 31, 2015 79.32 79.86 78.89 79.40 1,005,300 -0.33(-0.41%)
Mar 30, 2015 78.86 79.86 78.80 79.73 602,660 +1.33(+1.70%)
Mar 27, 2015 78.26 78.63 77.99 78.40 732,451 -0.03(-0.04%)
Mar 26, 2015 77.41 78.66 77.30 78.43 811,960 +0.60(+0.77%)
Mar 25, 2015 79.64 79.64 77.83 77.83 839,042 -1.77(-2.22%)
Mar 24, 2015 79.93 80.07 79.58 79.60 755,386 -0.64(-0.79%)
Mar 23, 2015 80.64 80.68 80.20 80.23 707,764 -0.06(-0.07%)
Mar 20, 2015 80.72 80.97 80.26 80.29 2,485,284 +0.11(+0.14%)
Mar 19, 2015 79.97 80.23 79.65 80.18 945,326 +0.34(+0.43%)
Mar 18, 2015 78.28 80.17 78.14 79.84 1,021,399 +1.27(+1.62%)
Mar 17, 2015 78.32 78.76 78.32 78.57 967,257 -0.10(-0.13%)
Mar 16, 2015 78.17 78.75 77.90 78.67 1,160,901 +1.28(+1.65%)
Mar 13, 2015 77.98 78.23 76.93 77.39 1,161,371 -0.84(-1.08%)
Mar 12, 2015 77.48 78.33 77.17 78.24 877,929 +1.29(+1.68%)
Mar 11, 2015 76.82 77.27 76.69 76.95 980,407 +0.22(+0.29%)
Mar 10, 2015 77.27 77.63 76.70 76.73 1,139,064 -1.41(-1.80%)
Mar 09, 2015 77.43 78.24 77.20 78.14 1,028,706 +0.61(+0.79%)
Mar 06, 2015 77.67 78.23 76.34 77.53 906,402 -0.43(-0.56%)
Mar 05, 2015 78.31 78.31 77.72 77.96 729,711 -0.02(-0.03%)
Mar 04, 2015 78.37 78.50 77.70 77.98 834,631 -0.52(-0.66%)
Mar 03, 2015 78.42 78.69 78.20 78.50 1,451,751 -0.37(-0.47%)
Mar 02, 2015 78.32 79.05 77.99 78.87 1,262,168 +0.80(+1.02%)
Feb 27, 2015 78.70 78.72 77.99 78.07 1,171,228 -0.57(-0.72%)
Feb 26, 2015 79.07 79.25 78.42 78.64 882,062 -0.27(-0.34%)
Feb 25, 2015 78.92 79.40 78.64 78.90 1,099,536 -0.14(-0.18%)
Feb 24, 2015 78.59 79.16 78.59 79.04 1,313,073 +0.23(+0.29%)
Feb 23, 2015 78.18 78.95 78.17 78.81 1,016,388 -0.24(-0.30%)
Feb 20, 2015 78.38 79.55 78.31 79.05 2,553,457 +0.00(+0.00%)
Feb 19, 2015 79.14 79.39 78.85 79.05 969,213 +0.00(+0.00%)
Feb 18, 2015 78.41 79.09 78.31 79.05 925,905 +0.31(+0.40%)
Feb 17, 2015 78.59 79.04 78.28 78.73 953,427 +0.03(+0.04%)
Feb 13, 2015 78.49 78.70 78.70 78.70 1,199,400 +0.25(+0.32%)
Feb 12, 2015 78.01 78.47 77.82 78.45 936,625 +0.76(+0.98%)
Feb 11, 2015 77.60 77.91 77.26 77.69 1,270,812 +0.19(+0.25%)
Feb 10, 2015 76.72 77.66 76.50 77.50 985,352 +1.03(+1.35%)
Feb 09, 2015 76.66 76.99 76.15 76.47 971,260 -0.51(-0.66%)
Feb 06, 2015 77.12 77.80 76.71 76.98 1,446,709 -0.14(-0.18%)
Feb 05, 2015 75.98 77.13 75.64 77.12 1,665,097 +1.33(+1.75%)
Feb 04, 2015 74.05 76.29 73.71 75.80 2,178,152 +1.31(+1.75%)
Feb 03, 2015 73.86 74.56 73.37 74.49 1,476,650 +1.05(+1.43%)
Feb 02, 2015 73.11 73.52 71.78 73.44 1,110,819 +0.91(+1.25%)
Jan 30, 2015 73.10 73.65 72.45 72.53 1,534,783 -1.34(-1.81%)
Jan 29, 2015 72.81 73.91 72.61 73.87 1,050,218 +1.03(+1.41%)
Jan 28, 2015 73.43 74.08 72.79 72.84 1,085,247 -0.40(-0.55%)
Jan 27, 2015 73.22 73.89 73.11 73.24 770,459 -1.07(-1.44%)
Jan 26, 2015 73.72 74.61 73.62 74.31 804,849 +0.25(+0.34%)
Jan 23, 2015 73.79 74.36 73.29 74.06 678,544 +0.43(+0.58%)
Jan 22, 2015 72.82 73.72 71.91 73.63 808,924 +1.21(+1.68%)
Jan 21, 2015 72.51 73.07 71.99 72.42 1,150,154 -0.73(-1.00%)
Jan 20, 2015 73.45 73.60 72.17 73.15 1,174,512 +0.11(+0.15%)
Jan 16, 2015 71.83 73.14 71.53 73.04 1,097,679 +1.32(+1.84%)
Jan 15, 2015 71.96 72.23 71.38 71.72 877,524 -0.07(-0.10%)
Jan 14, 2015 71.43 71.93 71.17 71.79 832,139 -0.43(-0.60%)
Jan 13, 2015 72.63 73.73 71.74 72.22 975,944 +0.25(+0.35%)
Jan 12, 2015 72.28 72.44 71.68 71.97 1,202,510 -0.10(-0.14%)
Jan 09, 2015 72.33 72.71 71.75 72.07 1,376,077 -0.21(-0.29%)
Jan 08, 2015 71.54 72.52 71.50 72.28 1,566,517 +1.44(+2.03%)
Jan 07, 2015 70.28 70.86 69.74 70.84 1,118,516 +0.95(+1.36%)
Jan 06, 2015 70.11 70.51 69.13 69.89 2,873,029 +0.07(+0.10%)
Jan 05, 2015 70.36 70.69 69.56 69.82 1,045,381 -0.80(-1.13%)
Jan 02, 2015 71.49 71.99 70.36 70.62 1,023,899 -0.35(-0.49%)
Dec 31, 2014 72.15 70.97 70.97 70.97 813,000 -1.02(-1.42%)
Dec 30, 2014 72.01 72.31 71.93 71.99 663,864 -0.35(-0.48%)
Dec 29, 2014 72.23 72.53 72.23 72.34 624,494 -0.20(-0.28%)
Dec 26, 2014 72.72 73.14 72.47 72.55 525,637 -0.11(-0.14%)
Dec 24, 2014 73.24 72.65 72.65 72.65 789,400 -0.38(-0.51%)
Dec 23, 2014 72.76 73.27 72.40 73.03 1,173,531 +0.66(+0.91%)
Dec 22, 2014 71.66 72.42 71.64 72.37 954,167 +1.05(+1.47%)
Dec 19, 2014 71.64 72.13 70.96 71.32 3,393,707 -0.37(-0.52%)
Dec 18, 2014 70.91 71.69 70.01 71.69 1,401,431 +1.64(+2.34%)
Dec 17, 2014 68.67 70.14 68.34 70.05 1,222,590 +1.29(+1.88%)
Dec 16, 2014 68.90 69.94 68.67 68.76 1,481,890 -0.21(-0.30%)
Dec 15, 2014 68.88 69.22 68.05 68.97 1,453,485 +0.62(+0.91%)
Dec 12, 2014 69.10 70.00 68.35 68.35 1,567,904 -1.58(-2.26%)
Dec 11, 2014 69.59 70.60 69.57 69.93 1,132,704 +0.50(+0.71%)
Dec 10, 2014 70.24 70.55 69.35 69.44 1,563,558 -1.03(-1.47%)
Dec 09, 2014 70.05 70.79 69.62 70.47 1,457,423 -0.32(-0.45%)
Dec 08, 2014 70.02 71.50 70.02 70.79 1,887,044 -0.58(-0.81%)
Dec 05, 2014 71.09 71.37 70.94 71.37 1,540,542 +0.47(+0.66%)
Dec 04, 2014 71.54 71.85 70.76 70.90 1,253,087 -0.57(-0.80%)
Dec 03, 2014 71.24 71.50 70.87 71.47 1,280,798 +0.21(+0.29%)
Dec 02, 2014 71.22 71.54 71.06 71.26 1,069,432 +0.05(+0.07%)
Dec 01, 2014 71.22 71.45 71.01 71.21 1,564,094 -0.28(-0.39%)
Nov 28, 2014 71.47 71.92 71.37 71.49 1,054,516 +0.59(+0.83%)
Nov 26, 2014 70.60 70.90 70.90 70.90 982,300 +0.41(+0.58%)
Nov 25, 2014 70.87 71.15 70.41 70.49 1,199,011 -0.14(-0.20%)
Nov 24, 2014 70.35 70.68 70.08 70.63 1,044,473 +0.57(+0.81%)
Nov 21, 2014 71.21 71.21 69.94 70.06 2,197,883 -0.37(-0.53%)
Nov 20, 2014 70.21 70.51 69.82 70.43 1,034,121 +0.02(+0.03%)
Nov 19, 2014 70.47 70.56 70.19 70.41 1,086,849 -0.09(-0.13%)
Nov 18, 2014 70.22 70.85 70.03 70.50 790,269 +0.19(+0.27%)
Nov 17, 2014 69.87 70.53 69.84 70.31 957,257 +0.22(+0.31%)
Nov 14, 2014 70.62 70.62 69.99 70.09 897,100 -0.28(-0.40%)
Nov 13, 2014 70.09 70.42 69.72 70.37 1,260,358 +0.52(+0.74%)
Nov 12, 2014 69.50 70.02 69.50 69.85 946,777 +0.01(+0.01%)
Nov 11, 2014 70.03 70.19 69.70 69.84 912,441 -0.23(-0.33%)
Nov 10, 2014 69.39 70.08 69.28 70.07 1,608,310 +0.61(+0.88%)
Nov 07, 2014 70.17 70.21 69.35 69.46 1,106,339 -0.52(-0.74%)
Nov 06, 2014 70.04 70.22 69.87 69.98 1,009,842 +0.10(+0.14%)
Nov 05, 2014 70.25 70.25 69.31 69.88 1,207,583 +0.73(+1.06%)
Nov 04, 2014 69.70 70.18 69.13 69.15 1,296,341 -0.52(-0.75%)
Nov 03, 2014 69.62 69.96 69.46 69.67 1,035,807 +0.19(+0.27%)
Oct 31, 2014 70.07 70.07 69.01 69.48 1,517,485 +0.91(+1.33%)
Oct 30, 2014 67.66 68.89 67.60 68.57 1,204,300 +0.88(+1.30%)
Oct 29, 2014 68.76 69.94 67.54 67.69 2,003,185 +0.43(+0.64%)
Oct 28, 2014 66.32 67.27 66.10 67.26 1,270,306 +1.14(+1.72%)
Oct 27, 2014 66.03 66.67 66.04 66.12 900,389 +0.08(+0.12%)
Oct 24, 2014 65.42 66.28 64.81 66.04 942,145 +0.95(+1.46%)
Oct 23, 2014 64.92 65.48 64.66 65.09 1,464,282 +0.91(+1.42%)
Oct 22, 2014 64.86 64.92 64.14 64.18 1,204,291 -0.37(-0.57%)
Oct 21, 2014 63.17 64.59 63.11 64.55 1,931,907 +1.64(+2.61%)
Oct 20, 2014 62.66 62.97 62.25 62.91 972,690 +0.14(+0.22%)
Oct 17, 2014 62.13 63.07 61.94 62.77 1,368,256 +1.06(+1.72%)
Oct 16, 2014 60.60 61.85 60.55 61.71 1,305,885 -0.02(-0.03%)
Oct 15, 2014 62.00 62.58 60.87 61.73 1,774,970 -1.24(-1.97%)
Oct 14, 2014 62.92 63.40 62.52 62.97 915,598 +0.61(+0.98%)
Oct 13, 2014 62.72 63.31 62.36 62.36 1,270,251 -0.56(-0.89%)
Oct 10, 2014 63.61 64.31 62.87 62.92 1,592,386 -0.75(-1.18%)
Oct 09, 2014 64.52 64.76 63.56 63.67 1,033,915 -1.13(-1.74%)
Oct 08, 2014 63.32 64.85 63.30 64.80 1,614,356 +1.61(+2.55%)
Oct 07, 2014 64.09 64.26 63.14 63.19 1,181,126 -1.31(-2.03%)
Oct 06, 2014 65.29 65.52 64.47 64.50 1,342,003 -0.64(-0.98%)
Oct 03, 2014 64.58 65.34 64.55 65.14 825,203 +0.79(+1.23%)
Oct 02, 2014 64.27 64.81 64.03 64.35 782,458 +0.03(+0.05%)
Oct 01, 2014 64.58 64.70 64.04 64.32 1,009,304 -0.32(-0.49%)
Sep 30, 2014 64.55 65.12 64.42 64.64 880,987 +0.11(+0.17%)
Sep 29, 2014 63.70 64.63 63.46 64.53 671,248 +0.18(+0.27%)
Sep 26, 2014 63.93 64.51 63.79 64.35 741,888 +0.34(+0.53%)
Sep 25, 2014 65.43 65.50 64.00 64.01 1,057,969 -1.47(-2.24%)
Sep 24, 2014 64.60 65.59 64.49 65.48 952,744 +1.00(+1.55%)
Sep 23, 2014 65.02 65.16 64.45 64.48 838,308 -0.45(-0.69%)
Sep 22, 2014 65.54 65.65 64.73 64.93 708,660 -0.77(-1.17%)
Sep 19, 2014 65.87 66.11 65.45 65.70 1,298,599 +0.16(+0.24%)
Sep 18, 2014 65.28 65.62 65.15 65.54 543,775 +0.39(+0.60%)
Sep 17, 2014 65.22 65.49 64.82 65.15 653,735 -0.03(-0.05%)
Sep 16, 2014 64.83 65.26 64.61 65.18 851,445 +0.16(+0.25%)
Sep 15, 2014 65.14 65.23 64.70 65.02 667,086 +0.08(+0.12%)
Sep 12, 2014 65.12 65.36 64.53 64.94 783,663 -0.34(-0.52%)
Sep 11, 2014 65.12 65.43 65.03 65.28 676,617 -0.01(-0.02%)
Sep 10, 2014 64.97 65.48 64.96 65.29 676,026 +0.30(+0.46%)
Sep 09, 2014 65.34 65.55 64.97 64.99 714,045 -0.50(-0.76%)
Sep 08, 2014 65.44 66.02 65.25 65.48 690,495 -0.14(-0.21%)
Sep 05, 2014 65.12 65.66 65.12 65.62 848,276 +0.39(+0.59%)
Sep 04, 2014 65.16 65.80 65.16 65.23 914,865 +0.19(+0.28%)
Sep 03, 2014 64.88 65.16 64.70 65.05 890,999 +0.40(+0.62%)
Sep 02, 2014 64.57 64.80 64.21 64.65 1,062,468 +0.18(+0.28%)
Aug 29, 2014 64.68 64.47 64.47 64.47 815,300 +0.12(+0.19%)
Aug 28, 2014 64.14 64.49 63.94 64.35 716,155 +0.18(+0.28%)
Aug 27, 2014 64.39 64.53 63.95 64.17 760,033 -0.27(-0.43%)
Aug 26, 2014 64.48 64.81 64.40 64.44 620,489 -0.09(-0.13%)
Aug 25, 2014 64.59 64.77 64.36 64.53 598,994 +0.30(+0.47%)
Aug 22, 2014 64.39 64.41 64.03 64.23 713,006 +0.01(+0.02%)
Aug 21, 2014 64.17 64.47 64.08 64.22 900,323 -0.08(-0.12%)
Aug 20, 2014 63.71 64.36 63.56 64.30 814,298 +0.38(+0.60%)
Aug 19, 2014 63.49 63.93 63.31 63.91 642,107 +0.39(+0.62%)
Aug 18, 2014 63.00 63.57 62.78 63.52 754,400 +0.80(+1.28%)
Aug 15, 2014 62.83 63.17 62.14 62.72 2,672,223 +0.35(+0.56%)
Aug 14, 2014 62.09 62.47 62.00 62.37 698,259 +0.37(+0.60%)
Aug 13, 2014 61.79 62.13 61.64 62.00 855,051 +0.48(+0.78%)
Aug 12, 2014 61.49 61.79 61.30 61.52 652,466 -0.15(-0.24%)
Aug 11, 2014 61.39 61.85 61.37 61.67 679,651 +0.28(+0.46%)
Aug 08, 2014 60.82 61.25 60.80 61.39 1,056,291 +0.57(+0.94%)
Aug 07, 2014 61.41 61.60 60.70 60.82 983,971 -0.45(-0.73%)
Aug 06, 2014 60.72 61.52 60.54 61.27 1,605,703 +0.42(+0.69%)
Aug 05, 2014 61.11 61.35 60.70 60.85 1,211,569 -0.56(-0.91%)
Aug 04, 2014 61.44 61.59 60.94 61.41 1,301,069 -0.03(-0.05%)
Aug 01, 2014 61.56 61.97 61.31 61.44 1,487,479 -0.23(-0.37%)
Jul 31, 2014 62.74 62.74 61.60 61.67 1,212,338 -0.88(-1.41%)
Jul 30, 2014 61.46 62.68 61.39 62.55 1,430,574 +0.19(+0.30%)
Jul 29, 2014 62.23 62.74 62.03 62.36 969,814 +0.01(+0.02%)
Jul 28, 2014 62.46 62.69 62.39 62.35 902,749 -0.32(-0.51%)
Jul 25, 2014 62.66 62.88 62.46 62.67 540,400 -0.11(-0.18%)
Jul 24, 2014 62.55 62.95 62.55 62.78 788,193 +0.40(+0.64%)
Jul 23, 2014 62.47 62.70 62.27 62.38 597,580 -0.28(-0.45%)
Jul 22, 2014 62.85 62.96 62.35 62.66 847,425 +0.01(+0.02%)
Jul 21, 2014 62.68 63.10 62.50 62.65 1,021,412 -0.22(-0.35%)
Jul 18, 2014 62.28 63.01 61.83 62.87 1,101,581 +0.92(+1.49%)
Jul 17, 2014 61.85 62.37 61.70 61.95 869,899 -0.09(-0.15%)
Jul 16, 2014 62.00 62.19 61.86 62.04 829,008 +0.14(+0.23%)
Jul 15, 2014 61.26 61.93 61.26 61.90 868,905 +0.39(+0.63%)
Jul 14, 2014 61.42 61.53 61.16 61.51 755,748 +0.29(+0.47%)
Jul 11, 2014 60.99 61.24 59.68 61.22 628,908 +0.31(+0.51%)
Jul 10, 2014 60.63 61.01 60.35 60.91 762,279 -0.05(-0.08%)
Jul 09, 2014 61.00 61.13 60.72 60.96 704,164 +0.10(+0.16%)
Jul 08, 2014 60.91 61.00 60.68 60.86 811,689 +0.02(+0.03%)
Jul 07, 2014 60.74 60.95 60.46 60.84 1,136,109 -0.24(-0.39%)
Jul 03, 2014 60.77 61.08 61.08 61.08 491,500 +0.38(+0.63%)
Jul 02, 2014 61.18 61.21 60.50 60.70 1,075,898 -0.51(-0.83%)
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.