Indicators

Factset Research Systems Inc (NY: FDS )

448.88 +3.36 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	70.84	71.86	70.47	71.18	591,821	-0.54(-0.75%)
Jul 28, 2011	71.35	72.13	70.78	71.72	647,203	+0.59(+0.83%)
Jul 27, 2011	72.91	73.08	71.01	71.13	390,459	-2.11(-2.88%)
Jul 26, 2011	73.99	73.99	73.12	73.24	355,258	-0.66(-0.89%)
Jul 25, 2011	73.56	74.50	73.24	73.90	317,260	-0.38(-0.51%)
Jul 22, 2011	74.31	74.48	74.22	74.28	269,444	-0.17(-0.23%)
Jul 21, 2011	73.65	74.62	73.19	74.45	546,902	+1.00(+1.37%)
Jul 20, 2011	74.63	74.84	73.34	73.44	536,350	-0.99(-1.33%)
Jul 19, 2011	73.25	74.46	73.25	74.43	436,846	+1.82(+2.51%)
Jul 18, 2011	73.02	73.13	71.94	72.61	528,214	-0.81(-1.11%)
Jul 15, 2011	73.69	73.89	73.04	73.42	534,298	-0.12(-0.17%)
Jul 14, 2011	76.23	76.30	73.42	73.54	844,136	-2.31(-3.05%)
Jul 13, 2011	76.10	76.93	75.76	75.85	606,048	-0.25(-0.33%)
Jul 12, 2011	76.72	77.07	75.98	76.10	581,839	-0.82(-1.07%)
Jul 11, 2011	77.52	77.81	76.84	76.92	342,180	-1.49(-1.90%)
Jul 08, 2011	78.63	78.82	77.98	78.41	352,057	-1.13(-1.42%)
Jul 07, 2011	80.31	80.64	79.46	79.54	499,906	-0.06(-0.08%)
Jul 06, 2011	79.38	79.89	79.11	79.60	410,052	+0.22(+0.28%)
Jul 05, 2011	79.84	80.03	78.77	79.38	452,274	-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.