Indicators

Factset Research Systems Inc (NY: FDS )

440.28 +1.12 (+0.26%)

Streaming Delayed Price Updated: 1:36 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	82.46	82.79	81.65	82.57	427,942	+0.20(+0.24%)
Apr 27, 2012	82.32	82.68	81.60	82.37	341,680	+0.50(+0.62%)
Apr 26, 2012	81.08	82.19	81.07	81.87	286,144	+0.39(+0.47%)
Apr 25, 2012	81.03	81.82	80.64	81.48	424,843	+1.32(+1.65%)
Apr 24, 2012	80.60	81.17	79.80	80.16	398,488	-0.38(-0.47%)
Apr 23, 2012	79.73	81.09	79.33	80.54	467,327	-1.11(-1.36%)
Apr 20, 2012	81.91	82.00	81.29	81.65	500,029	-0.07(-0.09%)
Apr 19, 2012	80.18	82.03	79.71	81.72	734,997	+1.75(+2.19%)
Apr 18, 2012	79.84	80.44	79.65	79.97	479,131	-0.03(-0.04%)
Apr 17, 2012	77.91	80.29	77.68	80.00	600,106	+2.32(+2.99%)
Apr 16, 2012	78.08	78.17	77.07	77.68	304,285	-0.10(-0.13%)
Apr 13, 2012	77.15	78.25	76.72	77.78	400,226	+0.22(+0.28%)
Apr 12, 2012	76.79	77.71	76.79	77.56	273,856	+0.82(+1.07%)
Apr 11, 2012	76.95	77.21	76.21	76.74	357,398	+0.59(+0.78%)
Apr 10, 2012	77.35	77.51	75.78	76.15	380,369	-1.02(-1.32%)
Apr 09, 2012	76.88	77.57	76.85	77.17	378,452	-1.20(-1.53%)
Apr 05, 2012	77.90	78.44	77.79	78.37	263,344	+0.21(+0.27%)
Apr 04, 2012	78.22	78.59	77.70	78.15	375,485	-0.78(-0.99%)
Apr 03, 2012	78.77	79.48	78.12	78.93	512,597	+0.00(+0.00%)

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.