$157.45 0.00 (%) FactSet Research Systems Inc - NYSE

Apr. 20, 2015 | 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
4/20/2015156.96158.94156.96157.45277,732
4/17/2015157.22157.97155.56156.25425,754
4/16/2015158.60158.60157.74158.37343,650
4/15/2015159.34159.82158.65158.68221,989
4/14/2015157.86159.31157.13158.64232,114
4/13/2015158.32159.18157.10157.53545,840
4/10/2015160.91161.65157.90158.55571,958
4/9/2015161.26161.90160.21161.04299,253
4/8/2015159.92161.83159.89161.06543,687
4/7/2015160.00160.26159.16160.02433,489
4/6/2015159.02160.70158.28159.97328,601
4/2/2015159.85161.79159.20159.99570,070
4/1/2015158.80160.40156.68160.10463,866
3/31/2015159.13161.05158.52159.20380,909
3/30/2015158.13160.19157.85159.90370,883
3/27/2015156.21158.08155.73157.80348,845
3/26/2015154.41157.00154.41156.62406,847
3/25/2015157.94157.94155.15155.46540,800
3/24/2015156.40157.62155.40157.39533,476
3/23/2015155.63157.39154.72156.71372,578
3/20/2015157.29157.73155.34155.63469,837
3/19/2015157.53158.13156.14156.45258,394
3/18/2015159.19159.55155.79157.58543,267
3/17/2015153.95159.29152.21158.96459,167
3/16/2015151.81154.90151.78154.19406,831
3/13/2015153.30153.46150.63151.78417,484
3/12/2015151.71153.45151.41153.44446,410
3/11/2015150.43151.00149.68150.79462,908
3/10/2015151.68152.51150.09150.12369,620
3/9/2015152.15153.21151.99152.66625,934
3/6/2015153.59154.46151.84152.10304,014
3/5/2015152.56155.00152.56154.50347,937
3/4/2015154.23154.23152.53152.69455,474
3/3/2015155.67155.87154.51154.61282,269
3/2/2015155.66156.81155.00155.86267,366
2/27/2015155.94156.28154.73155.55242,884
2/26/2015157.43158.04155.71155.88295,112
2/25/2015157.53157.53156.31157.26240,968
2/24/2015157.86158.29156.71157.50193,934
2/23/2015158.09158.25156.60158.08238,418
2/20/2015155.56158.27154.74158.05145,858
2/19/2015155.02156.84154.94156.15213,258
2/18/2015153.73155.70153.01155.51176,688
2/17/2015155.63155.78153.38154.04251,670
2/13/2015153.31155.28153.06155.05221,875
2/12/2015150.82153.90150.58153.81220,580
2/11/2015149.73151.25148.98150.81253,069
2/10/2015149.00150.09147.49149.98113,322
2/9/2015147.44148.96146.66148.52247,414
2/6/2015148.43149.09147.40147.99170,527
2/5/2015148.18148.64147.28148.41240,247
2/4/2015148.07148.61147.06147.77198,035
2/3/2015144.45148.74144.45148.68363,428
2/2/2015144.67144.67141.23144.31306,073
1/30/2015144.43145.23143.14143.59303,562
1/29/2015145.16145.16143.55144.96289,152
1/28/2015147.00147.00144.85144.94302,380
1/27/2015144.84147.09144.50145.85277,106
1/26/2015144.60146.18142.87146.07272,232
1/23/2015142.70145.19142.56144.32283,015
1/22/2015139.97142.89138.29142.89213,592
1/21/2015138.35139.98138.12139.02238,615
1/20/2015140.80141.05137.84139.43301,831
1/16/2015138.30140.37138.30140.23235,988
1/15/2015139.96140.18137.93138.48230,039
1/14/2015138.99140.33138.93140.01197,877
1/13/2015141.09142.36139.01140.28300,812
1/12/2015140.04140.04138.62139.46240,838
1/9/2015140.03140.19138.93139.37208,235
1/8/2015139.60140.84139.57140.47177,214
1/7/2015138.20139.69137.71138.76230,789
1/6/2015139.03139.73136.80137.66349,865
1/5/2015139.87140.26138.00138.39181,030
1/2/2015141.47142.08139.09140.59186,739
12/31/2014142.51143.76140.66140.75174,356
12/30/2014142.59143.97142.58142.63297,683
12/29/2014144.09145.32142.53142.59300,726
12/26/2014144.56145.18144.56144.5992,072
12/24/2014144.05145.33143.68144.5285,453
12/23/2014144.12144.87143.09144.37284,963
12/22/2014142.68143.73142.40143.61231,528
12/19/2014142.20143.27141.47142.20454,192
12/18/2014140.54143.07140.54142.23369,298
12/17/2014135.49140.25134.96139.97384,824
12/16/2014138.88140.00134.51135.83520,174
12/15/2014135.06136.01134.01135.10340,576
12/12/2014136.58137.35134.42134.64168,927
12/11/2014136.41138.12135.56137.53228,887
12/10/2014137.89138.35135.39135.54241,423
12/9/2014135.02138.04135.02137.91224,364
12/8/2014137.17138.13136.72136.99337,354
12/5/2014137.79138.12137.20137.33290,980
12/4/2014138.48138.48136.73137.40388,546
12/3/2014138.44138.58137.50137.99248,428
12/2/2014137.52138.49136.71138.06239,728
12/1/2014136.89138.22136.12137.59243,087
11/28/2014137.59138.26136.78137.06127,424
11/26/2014137.48137.58136.24137.19116,466
11/25/2014137.63137.90137.00137.00176,591
11/24/2014137.42137.96137.28137.58196,254
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center