Indicators

Factset Research Systems Inc (NY: FDS )

441.51 +1.48 (+0.34%)

Official Closing Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	81.26	81.79	80.06	80.65	316,275	-0.09(-0.11%)
Feb 25, 2011	78.43	80.74	78.20	80.74	372,463	+2.81(+3.60%)
Feb 24, 2011	77.83	79.66	77.00	77.93	512,595	+0.05(+0.06%)
Feb 23, 2011	80.44	80.59	77.81	77.89	559,193	-2.70(-3.35%)
Feb 22, 2011	81.66	82.18	80.43	80.59	415,865	-1.99(-2.41%)
Feb 18, 2011	82.56	82.92	82.11	82.58	164,210	+0.30(+0.36%)
Feb 17, 2011	81.45	82.66	81.32	82.28	241,395	+0.83(+1.01%)
Feb 16, 2011	81.11	81.60	80.69	81.45	156,907	+0.78(+0.97%)
Feb 15, 2011	80.30	81.10	80.30	80.67	175,758	+0.04(+0.05%)
Feb 14, 2011	80.15	80.76	80.05	80.64	228,906	+0.39(+0.49%)
Feb 11, 2011	79.02	80.38	78.75	80.25	252,566	+0.92(+1.16%)
Feb 10, 2011	78.92	79.72	78.77	79.33	364,074	+0.06(+0.08%)
Feb 09, 2011	78.86	79.37	78.46	79.27	226,815	-0.02(-0.02%)
Feb 08, 2011	78.49	79.40	78.49	79.28	390,296	+0.57(+0.72%)
Feb 07, 2011	78.01	78.81	78.01	78.71	149,516	+0.70(+0.90%)
Feb 04, 2011	77.66	78.30	77.60	78.01	133,748	+0.42(+0.54%)
Feb 03, 2011	77.70	78.36	77.13	77.59	196,090	-0.25(-0.31%)
Feb 02, 2011	77.11	78.81	76.94	77.83	208,766	+0.37(+0.47%)

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.