Indicators

Factset Research Systems Inc (NY: FDS )

419.57 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	81.99	82.00	80.83	81.56	194,124	-0.08(-0.09%)
May 23, 2011	81.89	81.96	81.08	81.63	196,505	-1.54(-1.85%)
May 20, 2011	82.99	83.69	82.29	83.17	146,762	+0.12(+0.14%)
May 19, 2011	83.62	83.76	82.37	83.06	336,792	-0.05(-0.06%)
May 18, 2011	82.11	83.44	81.74	83.11	214,593	+1.03(+1.26%)
May 17, 2011	82.46	82.46	81.18	82.08	346,142	-0.61(-0.73%)
May 16, 2011	83.68	84.12	82.58	82.69	276,658	-1.52(-1.81%)
May 13, 2011	85.63	86.00	84.16	84.21	342,674	-1.38(-1.61%)
May 12, 2011	85.52	86.44	85.37	85.59	557,648	-0.36(-0.42%)
May 11, 2011	85.42	86.01	85.22	85.95	500,029	+0.25(+0.29%)
May 10, 2011	84.07	85.98	83.86	85.70	410,860	+1.79(+2.14%)
May 09, 2011	82.04	84.13	81.66	83.91	352,482	+2.06(+2.52%)
May 06, 2011	82.29	83.34	81.83	81.85	380,992	+0.42(+0.52%)
May 05, 2011	81.46	82.26	81.17	81.42	269,294	-0.51(-0.62%)
May 04, 2011	82.17	82.29	80.62	81.93	288,586	-0.36(-0.44%)
May 03, 2011	83.06	83.06	81.69	82.29	256,352	-1.05(-1.25%)

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.