Indicators

Factset Research Systems Inc (NY: FDS )

439.16 +3.18 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	70.84	71.87	70.48	71.18	591,768	-0.54(-0.75%)
Jul 28, 2011	71.36	72.14	70.79	71.72	647,145	+0.59(+0.83%)
Jul 27, 2011	72.91	73.09	71.01	71.14	390,424	-2.11(-2.88%)
Jul 26, 2011	74.00	74.00	73.13	73.25	355,226	-0.66(-0.89%)
Jul 25, 2011	73.56	74.51	73.25	73.90	317,232	-0.38(-0.51%)
Jul 22, 2011	74.32	74.48	74.23	74.28	269,420	-0.17(-0.23%)
Jul 21, 2011	73.66	74.62	73.19	74.45	546,853	+1.00(+1.37%)
Jul 20, 2011	74.64	74.85	73.35	73.45	536,302	-0.99(-1.33%)
Jul 19, 2011	73.25	74.47	73.25	74.44	436,807	+1.82(+2.51%)
Jul 18, 2011	73.03	73.14	71.95	72.61	528,167	-0.81(-1.11%)
Jul 15, 2011	73.69	73.90	73.05	73.42	534,250	-0.12(-0.17%)
Jul 14, 2011	76.24	76.31	73.43	73.55	844,060	-2.31(-3.05%)
Jul 13, 2011	76.11	76.94	75.77	75.86	605,993	-0.25(-0.33%)
Jul 12, 2011	76.72	77.07	75.98	76.11	581,786	-0.82(-1.07%)
Jul 11, 2011	77.53	77.82	76.85	76.93	342,149	-1.49(-1.90%)
Jul 08, 2011	78.63	78.83	77.99	78.42	352,025	-1.13(-1.42%)
Jul 07, 2011	80.32	80.64	79.47	79.55	499,862	-0.06(-0.08%)
Jul 06, 2011	79.38	79.90	79.12	79.61	410,015	+0.22(+0.28%)
Jul 05, 2011	79.85	80.04	78.78	79.38	452,233	-0.34(-0.43%)

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.