Indicators

Factset Research Systems Inc (NY: FDS )

451.62 +2.74 (+0.61%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	78.91	79.74	78.86	79.08	483,954	+0.23(+0.29%)
Jun 29, 2011	78.16	79.23	77.78	78.85	481,575	+0.83(+1.06%)
Jun 28, 2011	76.90	78.22	76.69	78.02	463,499	+1.26(+1.64%)
Jun 27, 2011	76.21	77.18	75.67	76.76	559,256	+0.68(+0.89%)
Jun 24, 2011	77.08	77.32	76.02	76.08	442,275	-1.02(-1.32%)
Jun 23, 2011	76.18	77.21	75.53	77.10	386,644	-0.04(-0.05%)
Jun 22, 2011	77.81	78.50	77.13	77.14	357,677	-0.84(-1.08%)
Jun 21, 2011	76.91	78.12	76.35	77.98	417,443	+1.95(+2.56%)
Jun 20, 2011	76.24	76.42	75.83	76.04	217,231	+0.32(+0.42%)
Jun 17, 2011	76.02	76.89	75.47	75.72	682,393	+0.48(+0.64%)
Jun 16, 2011	76.22	76.23	74.67	75.24	535,927	-1.00(-1.32%)
Jun 15, 2011	76.62	76.86	75.90	76.25	713,153	-0.97(-1.25%)
Jun 14, 2011	77.43	77.68	75.02	77.21	1,481,298	-3.39(-4.21%)
Jun 13, 2011	80.71	81.04	80.13	80.61	284,216	+0.21(+0.26%)
Jun 10, 2011	81.41	81.78	80.04	80.40	362,411	-1.38(-1.69%)
Jun 09, 2011	81.25	82.04	80.83	81.78	259,521	+0.80(+0.98%)
Jun 08, 2011	81.97	81.97	80.57	80.98	254,921	-1.20(-1.46%)
Jun 07, 2011	82.45	83.09	81.66	82.18	186,721	+0.03(+0.04%)
Jun 06, 2011	82.80	83.14	82.15	82.15	204,951	-0.73(-0.88%)

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.