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

Fiserv Inc (NY: FI )

149.76 +1.88 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2017 5.843 5.921 5.739 5.756 1,706,010 -0.10(-1.74%)
Jan 30, 2017 6.008 6.028 5.853 5.858 1,183,422 -0.17(-2.82%)
Jan 27, 2017 5.994 6.067 5.955 6.028 1,686,387 -0.05(-0.80%)
Jan 26, 2017 6.295 6.319 6.062 6.076 2,342,001 -0.18(-2.95%)
Jan 25, 2017 6.164 6.319 6.125 6.261 2,133,113 +0.12(+1.90%)
Jan 24, 2017 6.135 6.222 6.115 6.144 1,352,495 +0.00(+0.08%)
Jan 23, 2017 6.251 6.276 6.062 6.140 1,871,354 -0.17(-2.62%)
Jan 20, 2017 6.144 6.315 6.106 6.305 1,208,312 +0.21(+3.43%)
Jan 19, 2017 6.096 6.159 6.013 6.096 896,643 +0.03(+0.56%)
Jan 18, 2017 6.178 6.181 6.023 6.062 2,295,133 -0.20(-3.18%)
Jan 17, 2017 6.135 6.276 6.135 6.261 1,391,681 +0.13(+2.06%)
Jan 13, 2017 6.135 6.135 6.135 0 +0.03(+0.56%)
Jan 12, 2017 6.096 6.178 5.989 6.101 1,295,547 +0.07(+1.21%)
Jan 11, 2017 5.965 6.091 5.965 6.028 971,944 +0.05(+0.81%)
Jan 10, 2017 6.028 6.033 5.931 5.979 1,090,438 -0.06(-0.97%)
Jan 09, 2017 6.008 6.096 5.882 6.038 880,299 +0.01(+0.16%)
Jan 06, 2017 5.974 6.106 5.935 6.028 3,521,341 +0.08(+1.31%)
Jan 05, 2017 6.033 6.072 5.892 5.950 6,713,554 -0.08(-1.29%)
Jan 04, 2017 6.106 6.135 5.911 6.028 3,064,736 -0.10(-1.59%)
Jan 03, 2017 6.091 6.278 6.072 6.125 2,246,856 +0.14(+2.36%)
Dec 30, 2016 5.984 5.984 5.984 0 -0.02(-0.40%)
Dec 29, 2016 5.969 6.023 5.960 6.008 772,731 +0.02(+0.41%)
Dec 28, 2016 6.038 6.062 5.921 5.984 688,954 -0.04(-0.65%)
Dec 27, 2016 6.033 6.112 5.999 6.023 909,615 +0.01(+0.16%)
Dec 23, 2016 6.013 6.013 6.013 0 -0.08(-1.36%)
Dec 22, 2016 6.149 6.169 6.091 6.096 765,712 -0.02(-0.32%)
Dec 21, 2016 6.086 6.164 6.052 6.115 816,898 +0.03(+0.56%)
Dec 20, 2016 6.130 6.183 6.076 6.081 864,228 +0.00(+0.00%)
Dec 19, 2016 6.106 6.164 6.076 6.081 934,048 -0.03(-0.48%)
Dec 16, 2016 5.901 6.159 5.901 6.110 1,813,104 -0.10(-1.64%)
Dec 15, 2016 6.106 6.237 6.076 6.213 1,013,211 +0.10(+1.59%)
Dec 14, 2016 6.256 6.315 6.076 6.115 1,206,242 -0.21(-3.31%)
Dec 13, 2016 6.475 6.477 6.319 6.324 1,775,426 -0.07(-1.14%)
Dec 12, 2016 6.514 6.597 6.349 6.397 1,582,238 +0.06(+0.92%)
Dec 09, 2016 6.198 6.349 6.193 6.339 1,586,572 +0.17(+2.84%)
Dec 08, 2016 6.018 6.183 5.974 6.164 968,947 +0.14(+2.26%)
Dec 07, 2016 6.038 6.101 6.008 6.028 1,638,575 -0.05(-0.88%)
Dec 06, 2016 6.067 6.101 5.955 6.081 1,411,000 -0.04(-0.71%)
Dec 05, 2016 6.110 6.183 6.052 6.125 1,419,703 +0.06(+0.96%)
Dec 02, 2016 6.344 6.353 6.013 6.067 2,236,170 -0.30(-4.73%)
Dec 01, 2016 6.247 6.373 6.153 6.368 1,735,139 +0.25(+4.05%)
Nov 30, 2016 6.091 6.261 6.047 6.120 1,662,382 +0.31(+5.27%)
Nov 29, 2016 5.804 5.865 5.777 5.814 2,156,511 -0.10(-1.73%)
Nov 28, 2016 5.824 5.940 5.790 5.916 1,495,305 +0.09(+1.59%)
Nov 25, 2016 5.804 5.824 5.760 5.824 362,683 +0.02(+0.33%)
Nov 23, 2016 5.804 5.804 5.804 0 +0.07(+1.27%)
Nov 22, 2016 5.770 5.770 5.683 5.731 900,531 -0.03(-0.55%)
Nov 21, 2016 5.642 5.773 5.642 5.763 1,010,439 +0.22(+4.01%)
Nov 18, 2016 5.439 5.623 5.420 5.541 2,949,546 +0.12(+2.23%)
Nov 17, 2016 5.507 5.570 5.364 5.420 1,269,745 -0.02(-0.44%)
Nov 16, 2016 5.497 5.526 5.410 5.444 1,379,867 -0.11(-1.91%)
Nov 15, 2016 5.642 5.782 5.531 5.550 1,679,478 -0.00(-0.09%)
Nov 14, 2016 5.439 5.787 5.415 5.555 3,026,158 +0.14(+2.50%)
Nov 11, 2016 5.299 5.425 5.222 5.420 1,392,896 +0.10(+1.91%)
Nov 10, 2016 5.149 5.384 5.125 5.318 1,158,853 +0.14(+2.61%)
Nov 09, 2016 5.101 5.294 5.091 5.183 1,183,303 +0.10(+1.90%)
Nov 08, 2016 5.159 5.172 5.087 5.087 778,880 -0.10(-1.86%)
Nov 07, 2016 5.203 5.207 5.120 5.183 788,302 +0.07(+1.32%)
Nov 04, 2016 5.289 5.360 5.058 5.116 3,397,016 -0.22(-4.16%)
Nov 03, 2016 5.396 5.531 5.246 5.338 1,256,858 -0.06(-1.07%)
Nov 02, 2016 5.352 5.459 5.246 5.396 2,063,794 -0.12(-2.10%)
Nov 01, 2016 5.468 5.541 5.401 5.512 1,183,142 +0.08(+1.42%)
Oct 31, 2016 5.516 5.574 5.386 5.434 1,044,179 -0.13(-2.26%)
Oct 28, 2016 5.676 5.719 5.492 5.560 798,352 -0.15(-2.62%)
Oct 27, 2016 5.811 5.821 5.700 5.710 680,755 -0.07(-1.17%)
Oct 26, 2016 5.859 5.922 5.739 5.777 1,161,964 -0.17(-2.84%)
Oct 25, 2016 6.082 6.202 5.927 5.946 717,229 -0.18(-2.92%)
Oct 24, 2016 6.289 6.370 6.120 6.125 999,532 -0.19(-2.98%)
Oct 21, 2016 6.246 6.343 6.159 6.314 1,079,067 +0.06(+1.00%)
Oct 20, 2016 6.178 6.260 6.149 6.251 806,740 +0.05(+0.78%)
Oct 19, 2016 6.029 6.297 6.019 6.202 1,750,472 +0.20(+3.38%)
Oct 18, 2016 6.043 6.077 5.932 6.000 987,105 +0.02(+0.32%)
Oct 17, 2016 5.951 6.019 5.903 5.980 770,894 -0.01(-0.16%)
Oct 14, 2016 6.120 6.159 5.971 5.990 1,319,346 -0.09(-1.51%)
Oct 13, 2016 6.159 6.178 6.072 6.082 1,576,159 -0.10(-1.64%)
Oct 12, 2016 6.381 6.396 6.169 6.183 1,644,561 -0.21(-3.32%)
Oct 11, 2016 6.405 6.478 6.154 6.396 807,889 -0.05(-0.82%)
Oct 10, 2016 6.647 6.710 6.396 6.449 1,001,515 -0.09(-1.33%)
Oct 07, 2016 6.574 7.178 6.362 6.536 3,162,105 +0.08(+1.20%)
Oct 06, 2016 6.415 6.497 6.405 6.458 1,274,490 +0.01(+0.22%)
Oct 05, 2016 6.372 6.458 6.227 6.444 4,723,326 +0.16(+2.62%)
Oct 04, 2016 6.260 6.299 6.184 6.280 2,362,428 +0.02(+0.31%)
Oct 03, 2016 6.275 6.376 6.241 6.260 2,067,052 -0.02(-0.31%)
Sep 30, 2016 6.207 6.314 6.159 6.280 1,518,819 +0.13(+2.04%)
Sep 29, 2016 6.101 6.231 6.058 6.154 1,601,586 +0.06(+0.95%)
Sep 28, 2016 5.879 6.125 5.801 6.096 1,506,374 +0.27(+4.64%)
Sep 27, 2016 6.029 6.033 5.768 5.826 1,428,782 -0.09(-1.47%)
Sep 26, 2016 6.014 6.101 5.903 5.913 1,949,608 -0.07(-1.13%)
Sep 23, 2016 6.033 6.111 5.892 5.980 2,357,863 -0.05(-0.88%)
Sep 22, 2016 5.917 6.173 5.908 6.033 2,195,834 +0.19(+3.31%)
Sep 21, 2016 5.700 5.888 5.652 5.840 1,650,394 +0.22(+3.87%)
Sep 20, 2016 5.613 5.702 5.483 5.623 2,223,071 -0.00(-0.09%)
Sep 19, 2016 5.657 5.785 5.618 5.628 1,166,722 +0.00(+0.09%)
Sep 16, 2016 5.531 5.642 5.483 5.623 2,229,334 +0.03(+0.52%)
Sep 15, 2016 5.642 5.695 5.579 5.594 1,329,429 -0.01(-0.17%)
Sep 14, 2016 5.608 5.705 5.560 5.603 1,560,314 -0.05(-0.85%)
Sep 13, 2016 5.628 5.719 5.565 5.652 1,411,407 -0.09(-1.60%)
Sep 12, 2016 5.594 5.840 5.589 5.744 1,703,463 +0.08(+1.36%)
Sep 09, 2016 5.801 5.850 5.591 5.666 2,092,509 -0.22(-3.77%)
Sep 08, 2016 5.806 6.014 5.777 5.888 2,004,409 +0.14(+2.44%)
Sep 07, 2016 5.628 5.760 5.570 5.748 2,219,567 +0.14(+2.59%)
Sep 06, 2016 5.686 5.705 5.574 5.603 1,465,167 -0.05(-0.85%)
Sep 02, 2016 5.661 5.652 5.652 5.652 1,507,485 +0.06(+1.12%)
Sep 01, 2016 5.521 5.594 5.463 5.589 1,567,385 +0.04(+0.70%)
Aug 31, 2016 5.628 5.664 5.516 5.550 5,200,439 -0.10(-1.79%)
Aug 30, 2016 5.816 5.884 5.616 5.652 1,352,909 -0.15(-2.58%)
Aug 29, 2016 5.671 5.826 5.599 5.801 1,173,487 +0.12(+2.17%)
Aug 26, 2016 5.630 5.707 5.544 5.678 1,724,404 +0.04(+0.77%)
Aug 25, 2016 5.582 5.640 5.234 5.635 3,723,725 -0.30(-5.09%)
Aug 24, 2016 6.048 6.077 5.909 5.938 1,688,664 -0.16(-2.68%)
Aug 23, 2016 5.995 6.139 5.995 6.101 687,998 +0.06(+0.95%)
Aug 22, 2016 5.995 6.043 5.928 6.043 884,905 -0.02(-0.40%)
Aug 19, 2016 6.043 6.101 5.935 6.067 1,717,221 -0.05(-0.86%)
Aug 18, 2016 5.952 6.139 5.921 6.120 1,386,654 +0.20(+3.32%)
Aug 17, 2016 5.909 5.962 5.837 5.923 908,791 -0.02(-0.40%)
Aug 16, 2016 6.005 6.043 5.914 5.947 1,082,262 -0.03(-0.56%)
Aug 15, 2016 5.904 6.034 5.904 5.981 762,437 +0.11(+1.80%)
Aug 12, 2016 5.856 5.938 5.808 5.875 702,988 +0.03(+0.49%)
Aug 11, 2016 5.894 5.976 5.832 5.846 1,142,632 +0.00(+0.08%)
Aug 10, 2016 6.096 6.106 5.830 5.842 871,557 -0.20(-3.34%)
Aug 09, 2016 6.072 6.106 5.880 6.043 844,269 +0.01(+0.24%)
Aug 08, 2016 6.010 6.108 5.957 6.029 1,073,037 +0.09(+1.54%)
Aug 05, 2016 5.866 5.945 5.741 5.938 1,337,666 +0.06(+0.98%)
Aug 04, 2016 5.755 5.894 5.712 5.880 1,351,430 +0.12(+2.17%)
Aug 03, 2016 5.587 5.770 5.534 5.755 1,267,652 +0.18(+3.18%)
Aug 02, 2016 5.597 5.674 5.448 5.578 1,262,392 +0.03(+0.52%)
Aug 01, 2016 5.923 5.995 5.506 5.549 1,601,150 -0.36(-6.17%)
Jul 29, 2016 5.933 6.005 5.486 5.914 5,913,692 -0.02(-0.40%)
Jul 28, 2016 6.360 6.538 5.808 5.938 12,130,626 -1.16(-16.36%)
Jul 27, 2016 7.104 7.267 7.037 7.099 2,163,733 -0.00(-0.07%)
Jul 26, 2016 7.008 7.109 6.950 7.104 1,461,734 +0.08(+1.09%)
Jul 25, 2016 6.893 7.037 6.878 7.027 1,412,142 +0.06(+0.90%)
Jul 22, 2016 6.931 6.984 6.864 6.965 729,536 +0.04(+0.62%)
Jul 21, 2016 6.998 7.075 6.898 6.922 859,397 -0.07(-1.03%)
Jul 20, 2016 6.931 7.075 6.811 6.994 1,285,617 +0.06(+0.83%)
Jul 19, 2016 7.051 7.051 6.931 6.936 985,832 -0.11(-1.50%)
Jul 18, 2016 7.003 7.061 6.912 7.042 912,045 -0.09(-1.28%)
Jul 15, 2016 7.176 7.188 7.094 7.133 575,061 -0.00(-0.07%)
Jul 14, 2016 7.214 7.238 7.099 7.138 917,024 -0.01(-0.20%)
Jul 13, 2016 7.334 7.368 7.104 7.152 814,323 -0.19(-2.55%)
Jul 12, 2016 7.104 7.411 7.066 7.339 960,194 +0.35(+5.01%)
Jul 11, 2016 7.051 7.166 6.936 6.989 1,135,004 -0.15(-2.08%)
Jul 08, 2016 7.133 7.229 7.099 7.138 901,926 +0.04(+0.54%)
Jul 07, 2016 7.162 7.282 7.037 7.099 1,354,055 +0.01(+0.14%)
Jul 06, 2016 7.008 7.133 6.874 7.090 4,945,562 +0.06(+0.89%)
Jul 05, 2016 7.118 7.128 6.850 7.027 1,977,470 -0.18(-2.53%)
Jul 01, 2016 7.027 7.210 7.210 7.210 912,304 +0.20(+2.81%)
Jun 30, 2016 6.878 7.066 6.874 7.013 1,527,414 +0.05(+0.69%)
Jun 29, 2016 6.893 7.034 6.744 6.965 1,364,518 +0.03(+0.48%)
Jun 28, 2016 7.109 7.142 6.907 6.931 1,458,819 -0.04(-0.55%)
Jun 27, 2016 7.411 7.435 6.958 6.970 1,784,322 -0.52(-6.98%)
Jun 24, 2016 7.713 7.754 7.483 7.493 2,269,318 -0.42(-5.34%)
Jun 23, 2016 7.670 7.915 7.651 7.915 829,248 +0.34(+4.43%)
Jun 22, 2016 7.550 7.661 7.512 7.579 925,064 +0.04(+0.51%)
Jun 21, 2016 7.382 7.598 7.382 7.541 1,919,832 +0.05(+0.71%)
Jun 20, 2016 7.608 7.632 7.469 7.488 1,016,626 -0.01(-0.19%)
Jun 17, 2016 7.541 7.584 7.449 7.502 1,423,896 +0.09(+1.23%)
Jun 16, 2016 7.435 7.493 7.310 7.411 1,403,519 -0.12(-1.53%)
Jun 15, 2016 7.641 7.661 7.435 7.526 1,118,396 -0.13(-1.69%)
Jun 14, 2016 7.531 7.680 7.426 7.656 1,538,754 +0.08(+1.08%)
Jun 13, 2016 7.641 7.641 7.531 7.574 1,808,255 -0.22(-2.77%)
Jun 10, 2016 7.795 7.953 7.757 7.790 1,186,272 -0.13(-1.64%)
Jun 09, 2016 7.905 7.997 7.812 7.920 1,133,404 -0.06(-0.78%)
Jun 08, 2016 8.049 8.073 7.925 7.982 1,857,033 +0.03(+0.36%)
Jun 07, 2016 7.728 7.968 7.689 7.953 1,079,945 +0.24(+3.11%)
Jun 06, 2016 7.454 7.747 7.392 7.713 1,169,415 +0.35(+4.69%)
Jun 03, 2016 7.315 7.507 7.310 7.368 909,974 +0.05(+0.66%)
Jun 02, 2016 7.315 7.344 7.231 7.320 822,156 -0.07(-0.91%)
Jun 01, 2016 7.569 7.579 7.282 7.387 1,251,394 -0.23(-2.96%)
May 31, 2016 7.560 7.679 7.539 7.613 1,691,348 +0.04(+0.57%)
May 27, 2016 7.475 7.570 7.570 7.570 608,627 +0.05(+0.70%)
May 26, 2016 7.579 7.622 7.463 7.518 689,572 -0.01(-0.19%)
May 25, 2016 7.256 7.551 7.223 7.532 729,492 +0.31(+4.28%)
May 24, 2016 7.266 7.275 7.128 7.223 493,198 -0.01(-0.20%)
May 23, 2016 7.132 7.275 7.080 7.237 697,637 +0.08(+1.06%)
May 20, 2016 7.123 7.223 7.023 7.161 771,343 +0.07(+1.01%)
May 19, 2016 6.976 7.161 6.876 7.090 1,108,342 +0.04(+0.54%)
May 18, 2016 7.313 7.318 7.014 7.052 696,123 -0.27(-3.64%)
May 17, 2016 7.289 7.423 7.256 7.318 913,180 +0.03(+0.39%)
May 16, 2016 7.266 7.394 7.251 7.289 858,620 +0.12(+1.73%)
May 13, 2016 7.423 7.456 7.085 7.166 1,454,648 -0.34(-4.56%)
May 12, 2016 7.551 7.608 7.380 7.508 1,292,464 +0.06(+0.83%)
May 11, 2016 7.261 7.553 7.209 7.446 1,400,727 +0.14(+1.95%)
May 10, 2016 7.213 7.304 7.132 7.304 1,175,045 +0.10(+1.32%)
May 09, 2016 7.346 7.346 7.128 7.209 931,668 -0.23(-3.13%)
May 06, 2016 7.418 7.565 7.389 7.442 1,185,672 -0.05(-0.63%)
May 05, 2016 7.489 7.518 7.294 7.489 1,680,511 +0.12(+1.61%)
May 04, 2016 7.513 7.646 7.280 7.370 1,487,222 -0.12(-1.65%)
May 03, 2016 7.694 7.727 7.427 7.494 1,872,203 -0.29(-3.73%)
May 02, 2016 7.893 7.912 7.679 7.784 1,315,558 -0.13(-1.68%)
Apr 29, 2016 7.741 7.954 7.741 7.917 1,419,310 +0.25(+3.22%)
Apr 28, 2016 7.603 7.924 7.446 7.670 1,727,559 -0.01(-0.12%)
Apr 27, 2016 8.041 8.428 7.546 7.679 3,760,333 -0.19(-2.42%)
Apr 26, 2016 7.941 7.941 7.736 7.869 1,993,201 -0.01(-0.12%)
Apr 25, 2016 8.017 8.050 7.831 7.879 1,216,114 -0.17(-2.13%)
Apr 22, 2016 7.969 8.202 7.969 8.050 859,428 +0.06(+0.77%)
Apr 21, 2016 8.031 8.160 7.960 7.988 1,111,339 -0.00(-0.06%)
Apr 20, 2016 7.907 8.107 7.893 7.993 1,501,689 +0.10(+1.20%)
Apr 19, 2016 7.846 7.941 7.760 7.898 1,706,736 +0.04(+0.54%)
Apr 18, 2016 7.427 7.865 7.427 7.855 984,863 +0.09(+1.10%)
Apr 15, 2016 7.760 7.855 7.641 7.770 885,394 -0.09(-1.15%)
Apr 14, 2016 7.855 7.912 7.727 7.860 1,828,851 +0.00(+0.06%)
Apr 13, 2016 7.850 7.912 7.784 7.855 1,129,228 +0.00(+0.00%)
Apr 12, 2016 7.736 7.907 7.660 7.855 1,739,710 +0.18(+2.35%)
Apr 11, 2016 7.727 7.770 7.660 7.675 829,598 -0.04(-0.49%)
Apr 08, 2016 7.770 7.888 7.646 7.713 1,030,624 +0.07(+0.93%)
Apr 07, 2016 7.713 7.760 7.532 7.641 1,391,348 -0.13(-1.65%)
Apr 06, 2016 7.703 7.869 7.556 7.770 1,304,003 +0.16(+2.13%)
Apr 05, 2016 7.594 7.694 7.427 7.608 6,971,938 -0.05(-0.62%)
Apr 04, 2016 7.560 7.850 7.427 7.655 2,374,796 +0.03(+0.44%)
Apr 01, 2016 7.660 7.698 7.489 7.622 2,067,776 -0.21(-2.73%)
Mar 31, 2016 7.793 7.927 7.774 7.836 895,363 +0.05(+0.61%)
Mar 30, 2016 7.774 7.922 7.713 7.789 1,070,180 +0.05(+0.61%)
Mar 29, 2016 7.608 7.770 7.446 7.741 1,367,810 +0.03(+0.37%)
Mar 28, 2016 7.541 7.736 7.513 7.713 1,323,160 +0.16(+2.14%)
Mar 24, 2016 7.294 7.551 7.551 7.551 870,669 +0.18(+2.39%)
Mar 23, 2016 7.394 7.579 7.361 7.375 704,634 -0.14(-1.90%)
Mar 22, 2016 7.565 7.732 7.494 7.518 702,140 -0.11(-1.50%)
Mar 21, 2016 7.351 7.713 7.313 7.632 1,410,374 +0.21(+2.88%)
Mar 18, 2016 7.513 7.658 7.351 7.418 1,476,320 -0.27(-3.47%)
Mar 17, 2016 7.579 7.727 7.480 7.684 614,147 +0.18(+2.41%)
Mar 16, 2016 7.384 7.570 7.332 7.503 1,012,466 +0.16(+2.20%)
Mar 15, 2016 7.323 7.413 7.216 7.342 1,031,982 -0.10(-1.34%)
Mar 14, 2016 7.513 7.584 7.394 7.442 488,266 -0.19(-2.55%)
Mar 11, 2016 7.489 7.675 7.489 7.636 607,834 +0.23(+3.08%)
Mar 10, 2016 7.294 7.513 7.213 7.408 812,986 +0.07(+0.91%)
Mar 09, 2016 7.365 7.525 7.237 7.342 1,030,449 +0.10(+1.38%)
Mar 08, 2016 7.394 7.462 7.061 7.242 2,795,388 -0.26(-3.42%)
Mar 07, 2016 7.223 7.850 7.185 7.499 2,690,273 +0.20(+2.74%)
Mar 04, 2016 7.142 7.285 7.047 7.299 912,743 +0.19(+2.61%)
Mar 03, 2016 6.757 7.128 6.757 7.113 1,069,802 +0.27(+3.89%)
Mar 02, 2016 6.447 6.866 6.367 6.847 1,366,812 +0.30(+4.60%)
Mar 01, 2016 6.442 6.565 6.188 6.546 2,545,385 +0.01(+0.14%)
Feb 29, 2016 6.268 6.819 6.226 6.537 3,300,656 +0.42(+6.93%)
Feb 26, 2016 6.038 6.249 5.972 6.113 1,080,404 +0.24(+4.09%)
Feb 25, 2016 5.981 6.028 5.807 5.873 983,309 -0.09(-1.58%)
Feb 24, 2016 6.009 6.009 5.817 5.967 1,693,103 -0.16(-2.61%)
Feb 23, 2016 6.329 6.400 6.122 6.127 519,466 -0.23(-3.56%)
Feb 22, 2016 6.297 6.466 6.297 6.353 682,462 +0.15(+2.35%)
Feb 19, 2016 6.264 6.353 6.137 6.207 684,277 -0.12(-1.86%)
Feb 18, 2016 6.480 6.480 6.287 6.325 643,137 -0.04(-0.59%)
Feb 17, 2016 6.268 6.461 6.202 6.362 1,638,591 +0.27(+4.40%)
Feb 16, 2016 6.475 6.537 6.010 6.094 2,400,902 -0.28(-4.36%)
Feb 12, 2016 6.320 6.372 6.372 6.372 801,964 +0.14(+2.19%)
Feb 11, 2016 6.089 6.320 6.046 6.235 2,168,045 +0.07(+1.14%)
Feb 10, 2016 6.212 6.372 6.146 6.165 932,703 -0.09(-1.43%)
Feb 09, 2016 6.518 6.584 6.207 6.254 736,768 -0.33(-5.00%)
Feb 08, 2016 6.551 6.617 6.424 6.584 684,572 -0.06(-0.85%)
Feb 05, 2016 6.842 6.894 6.541 6.640 1,671,454 -0.29(-4.14%)
Feb 04, 2016 6.894 6.998 6.777 6.927 1,086,209 +0.16(+2.36%)
Feb 03, 2016 6.800 6.807 6.527 6.767 697,898 +0.06(+0.91%)
Feb 02, 2016 6.621 6.725 6.551 6.706 1,339,986 -0.08(-1.25%)
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.