Indicators

Factset Research Systems Inc (NY: FDS )

440.50 +1.34 (+0.31%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	68.78	68.80	68.29	68.31	229,060	-0.47(-0.68%)
Dec 29, 2011	68.55	69.17	67.98	68.78	257,282	+0.51(+0.75%)
Dec 28, 2011	69.20	69.46	68.22	68.27	285,765	-1.05(-1.51%)
Dec 27, 2011	69.05	69.95	68.98	69.32	173,838	+0.13(+0.18%)
Dec 23, 2011	68.54	69.55	68.39	69.19	196,461	+1.34(+1.97%)
Dec 21, 2011	69.08	69.49	66.88	67.86	432,233	-1.62(-2.33%)
Dec 20, 2011	68.71	69.68	68.62	69.48	422,386	+2.04(+3.03%)
Dec 19, 2011	68.49	68.94	67.26	67.43	449,932	-0.67(-0.99%)
Dec 16, 2011	68.94	69.19	67.54	68.11	746,131	-0.29(-0.42%)
Dec 15, 2011	69.36	69.36	68.08	68.40	669,959	-0.34(-0.49%)
Dec 14, 2011	69.01	69.88	67.43	68.73	828,271	-0.33(-0.48%)
Dec 13, 2011	73.59	74.74	67.74	69.06	1,874,511	-5.10(-6.87%)
Dec 12, 2011	73.75	74.49	72.88	74.16	624,569	-0.45(-0.61%)
Dec 09, 2011	73.12	74.76	73.12	74.61	373,535	+1.66(+2.27%)
Dec 08, 2011	72.78	73.69	72.56	72.95	497,253	-0.23(-0.32%)
Dec 07, 2011	73.57	74.19	72.31	73.19	476,250	-1.16(-1.56%)
Dec 06, 2011	74.59	74.68	73.79	74.34	259,449	-0.11(-0.15%)
Dec 05, 2011	73.33	74.60	73.03	74.45	443,747	+1.98(+2.73%)
Dec 02, 2011	73.33	73.82	71.98	72.47	388,154	-0.31(-0.42%)

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.