$176.19 -2.38 (%) FactSet Research Systems Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDS historical data

Date Open High Low Close Volume
9/26/2016177.67178.06174.98176.19471,997
9/23/2016179.02179.42177.98178.57315,787
9/22/2016178.98180.23178.43179.80262,913
9/21/2016177.09178.55175.28178.23296,725
9/20/2016177.91177.91175.00175.93305,067
9/19/2016177.74178.98175.36176.55324,358
9/16/2016177.09178.36176.33176.57472,836
9/15/2016174.80178.61174.58178.04226,169
9/14/2016176.12176.88174.22174.98421,537
9/13/2016177.39178.16174.75175.91359,205
9/12/2016175.67178.49175.12178.43285,621
9/9/2016180.05180.48176.23176.42255,249
9/8/2016181.44181.44180.25180.70169,153
9/7/2016179.70181.69179.32181.41232,092
9/6/2016182.27183.17179.86180.14251,212
9/2/2016179.95182.06179.80181.52286,729
9/1/2016178.34180.37177.75180.13275,354
8/31/2016178.70179.56177.17178.03229,941
8/30/2016178.69179.73178.01178.81234,976
8/29/2016177.66179.46177.66178.33161,000
8/26/2016177.76179.21176.64177.66172,038
8/25/2016177.25178.25177.11177.62137,666
8/24/2016177.98179.28177.04177.39311,419
8/23/2016174.98178.07174.97177.72221,260
8/22/2016174.98176.31174.20175.80227,818
8/19/2016174.54175.23173.76175.22243,928
8/18/2016173.65174.98173.11174.78148,158
8/17/2016173.74174.02172.05173.33178,003
8/16/2016173.92174.46172.54173.39241,905
8/15/2016173.71174.76172.82174.08257,093
8/12/2016172.07173.45170.95172.79324,533
8/11/2016173.89174.00172.50172.66218,700
8/10/2016172.65173.39171.55173.30243,110
8/9/2016173.99174.55172.00172.56271,208
8/8/2016173.85174.24172.64173.72224,586
8/5/2016173.88174.95173.72174.21290,640
8/4/2016172.58173.06171.67172.99179,841
8/3/2016170.75172.20169.76172.20300,216
8/2/2016171.04171.63169.74171.21275,949
8/1/2016172.08172.61170.77171.22249,844
7/29/2016173.04173.68171.50171.96334,135
7/28/2016171.88173.77171.08173.14304,340
7/27/2016172.01172.36171.17171.88272,762
7/26/2016169.75172.20169.46172.01401,124
7/25/2016169.74170.58169.39170.51366,648
7/22/2016168.37170.39168.37169.77210,004
7/21/2016168.92169.44167.64168.31208,491
7/20/2016167.46169.54167.10168.79284,221
7/19/2016166.48167.35166.13167.09240,964
7/18/2016167.18167.30165.72166.62258,711
7/15/2016167.30167.77166.51167.36219,667
7/14/2016167.21168.09166.19167.34320,327
7/13/2016165.19166.66165.03166.08357,321
7/12/2016164.63166.19163.59165.12515,913
7/11/2016161.42162.72160.37161.90324,013
7/8/2016161.44161.87159.92161.02599,478
7/7/2016160.24160.79159.26160.00278,942
7/6/2016160.92161.40158.63159.94587,417
7/5/2016162.10162.90161.09162.12598,665
7/1/2016161.22162.71159.76161.18322,737
6/30/2016157.56161.49156.36161.42512,817
6/29/2016154.70157.75152.11157.27504,955
6/28/2016154.00157.15149.41153.01670,312
6/27/2016153.11153.93149.39151.19705,430
6/24/2016157.82159.07154.87155.29579,305
6/23/2016160.06162.81159.59162.72328,265
6/22/2016158.25159.46157.95158.22176,652
6/21/2016158.20159.50157.69158.25178,992
6/20/2016158.18158.69156.42157.98244,890
6/17/2016158.00158.72155.74155.80492,504
6/16/2016157.78158.70155.62158.20209,149
6/15/2016158.62159.33158.22158.42171,841
6/14/2016157.57158.72157.40158.37193,061
6/13/2016158.45159.64157.86157.93243,454
6/10/2016158.58159.59158.30159.10184,566
6/9/2016158.92160.26158.36160.00156,829
6/8/2016159.69160.37159.20159.65152,887
6/7/2016160.30160.65159.62159.81222,729
6/6/2016158.97160.47158.68160.10136,052
6/3/2016159.30160.38158.23158.94173,093
6/2/2016158.08160.27158.08160.27158,373
6/1/2016157.94158.79157.37158.53304,139
5/31/2016160.11160.15158.05159.07206,109
5/27/2016157.17159.62157.17159.57161,460
5/26/2016157.67158.05156.13156.86202,812
5/25/2016160.22160.34157.87158.06242,999
5/24/2016156.93160.11156.32159.75232,004
5/23/2016155.38156.95155.00156.24224,590
5/20/2016153.43155.61152.68155.38271,414
5/19/2016151.42152.81149.48152.67235,088
5/18/2016150.00152.79148.50151.47265,844
5/17/2016151.67152.62148.81150.49221,404
5/16/2016150.77152.44150.46152.10224,033
5/13/2016151.48152.27149.45150.40190,554
5/12/2016152.29152.93150.38151.66212,808
5/11/2016151.98153.48151.01151.36178,834
5/10/2016152.26152.96151.67152.60228,719
5/9/2016151.32153.48149.60151.90344,593
5/6/2016148.00150.78147.83150.57164,978
5/5/2016149.24150.07148.20148.86208,755
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center