FIS: Historical Prices for FIDELITY NAT INF SVC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.89	23.00	22.64	22.73	2,917,900	22.73
19-Nov-09	23.27	23.50	22.91	23.11	3,582,700	23.11
18-Nov-09	23.39	23.90	22.99	23.47	4,619,300	23.47
17-Nov-09	22.65	22.81	22.35	22.58	2,846,700	22.58
16-Nov-09	22.58	22.77	22.51	22.63	3,818,000	22.63
13-Nov-09	22.59	22.80	22.38	22.59	2,026,200	22.59
12-Nov-09	22.90	23.00	22.61	22.66	2,338,900	22.66
11-Nov-09	23.03	23.07	22.70	22.94	2,114,200	22.94
10-Nov-09	22.82	22.94	22.65	22.90	2,548,400	22.90
9-Nov-09	22.50	22.95	22.39	22.94	2,649,100	22.94
6-Nov-09	22.53	22.66	22.14	22.46	2,978,200	22.46
5-Nov-09	22.12	22.55	21.95	22.55	2,778,800	22.55
4-Nov-09	22.12	22.26	21.85	21.90	2,776,600	21.90
3-Nov-09	22.00	22.09	21.73	22.02	3,087,200	22.02
2-Nov-09	21.77	22.10	21.62	22.02	3,356,200	22.02
30-Oct-09	22.12	22.30	21.76	21.76	3,974,400	21.76
29-Oct-09	21.99	22.40	21.73	22.28	3,536,100	22.28
28-Oct-09	22.46	22.46	21.75	21.78	4,364,400	21.78
27-Oct-09	22.63	22.76	22.47	22.58	3,356,100	22.58
26-Oct-09	22.80	22.94	22.44	22.61	3,603,600	22.61
23-Oct-09	23.79	23.79	22.69	22.82	3,542,500	22.82
22-Oct-09	22.92	23.95	22.38	23.64	11,662,500	23.64
21-Oct-09	24.38	25.12	24.33	24.83	5,085,100	24.83
20-Oct-09	24.55	24.55	24.27	24.51	2,068,600	24.51
19-Oct-09	24.46	24.82	24.44	24.60	2,475,300	24.60
16-Oct-09	24.38	24.98	24.14	24.43	3,108,800	24.43
15-Oct-09	24.28	24.56	24.22	24.53	2,097,200	24.53
14-Oct-09	24.24	24.46	24.22	24.44	2,144,900	24.44
13-Oct-09	24.21	24.37	23.99	24.14	2,635,300	24.14
12-Oct-09	24.19	24.47	24.13	24.30	2,001,300	24.30
9-Oct-09	24.21	24.41	24.06	24.35	2,351,300	24.35
8-Oct-09	24.36	24.48	24.12	24.30	2,816,700	24.30
7-Oct-09	24.23	24.48	23.93	24.13	3,788,200	24.13
6-Oct-09	24.01	24.49	23.93	24.28	4,529,000	24.28
5-Oct-09	24.07	24.37	23.89	23.91	5,585,400	23.91
2-Oct-09	24.55	24.74	23.96	23.99	5,707,300	23.99
1-Oct-09	25.40	25.66	24.85	24.85	29,103,100	24.85
30-Sep-09	25.17	25.56	24.94	25.51	3,607,800	25.51
29-Sep-09	25.64	25.73	25.36	25.40	2,336,200	25.40
28-Sep-09	25.50	25.89	25.44	25.70	1,955,900	25.70
25-Sep-09	25.30	26.00	25.22	25.40	4,631,800	25.40
24-Sep-09	25.23	25.31	24.99	25.30	2,401,700	25.30
23-Sep-09	24.71	25.37	24.63	25.16	4,817,800	25.16
22-Sep-09	24.97	24.99	24.68	24.73	1,548,500	24.73
21-Sep-09	24.82	25.05	24.59	24.93	1,880,600	24.93
18-Sep-09	25.12	25.22	24.73	24.93	2,084,700	24.93
17-Sep-09	25.07	25.23	24.99	25.05	1,610,700	25.05
16-Sep-09	24.83	25.12	24.67	25.12	1,700,700	25.12
15-Sep-09	24.89	24.92	24.64	24.84	1,809,400	24.84
14-Sep-09	24.71	24.97	24.47	24.85	2,068,800	24.85
14-Sep-09	$ 0.05 Dividend
11-Sep-09	24.34	25.01	24.28	24.82	3,423,400	24.77
10-Sep-09	24.48	24.55	24.28	24.35	2,614,400	24.30
9-Sep-09	24.00	24.52	23.94	24.48	2,439,200	24.43
8-Sep-09	24.26	24.26	23.80	23.98	1,779,000	23.93
4-Sep-09	24.20	24.40	23.77	24.18	4,012,700	24.13
3-Sep-09	23.98	24.35	23.62	24.33	6,339,400	24.28
2-Sep-09	23.97	24.10	23.82	23.92	1,748,100	23.87
1-Sep-09	24.42	24.84	24.04	24.06	1,600,400	24.01
31-Aug-09	24.52	24.75	24.36	24.56	1,374,800	24.51
28-Aug-09	25.05	25.05	24.63	24.72	1,382,100	24.67
27-Aug-09	25.00	25.05	24.47	24.83	2,169,100	24.78
26-Aug-09	24.96	25.09	24.88	25.06	2,274,500	25.01
25-Aug-09	25.08	25.32	24.90	24.98	2,419,100	24.93
24-Aug-09	24.94	25.17	24.85	25.01	2,546,300	24.96
21-Aug-09	24.67	24.87	24.42	24.85	2,848,200	24.80
20-Aug-09	24.80	24.88	24.26	24.43	3,024,600	24.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions