Indicators

Factset Research Systems Inc (NY: FDS )

437.51 +1.53 (+0.35%)

Streaming Delayed Price Updated: 10:55 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	82.99	83.37	82.04	82.94	668,393	-0.23(-0.27%)
Jun 27, 2013	82.34	83.45	82.11	83.17	544,441	+1.38(+1.68%)
Jun 26, 2013	81.33	82.22	80.96	81.79	661,647	+1.27(+1.58%)
Jun 25, 2013	81.13	81.29	80.24	80.52	788,691	+0.33(+0.41%)
Jun 24, 2013	80.56	80.70	80.19	80.20	968,111	-0.76(-0.94%)
Jun 21, 2013	80.26	81.56	80.02	80.96	764,379	+1.03(+1.29%)
Jun 20, 2013	79.63	80.29	79.24	79.93	993,407	-1.06(-1.31%)
Jun 19, 2013	80.67	81.79	79.59	80.99	1,262,907	+0.34(+0.42%)
Jun 18, 2013	78.92	82.93	78.81	80.64	2,323,932	-3.78(-4.47%)
Jun 17, 2013	82.37	85.31	82.37	84.42	1,256,685	+2.34(+2.85%)
Jun 14, 2013	82.97	83.04	81.32	82.08	574,402	-0.89(-1.08%)
Jun 13, 2013	81.50	83.08	80.99	82.97	451,516	+1.46(+1.79%)
Jun 12, 2013	82.81	82.81	81.25	81.51	400,114	-0.65(-0.79%)
Jun 11, 2013	81.77	82.74	81.34	82.17	544,262	-0.04(-0.05%)
Jun 10, 2013	82.17	82.56	81.95	82.21	241,780	+0.23(+0.28%)
Jun 07, 2013	81.57	82.02	81.21	81.98	172,264	+0.59(+0.72%)
Jun 06, 2013	80.37	81.45	80.25	81.39	282,362	+0.90(+1.12%)
Jun 05, 2013	80.60	80.71	80.02	80.49	280,675	-0.16(-0.20%)
Jun 04, 2013	80.18	81.21	80.18	80.65	325,420	+0.54(+0.67%)

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.