$158.99 -0.40 (%) FactSet Research Systems Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDS historical data

Date Open High Low Close Volume
12/1/2016161.02162.17158.41159.39349,436
11/30/2016161.98162.20159.49160.17363,409
11/29/2016160.41162.20160.41161.73200,690
11/28/2016160.16160.99158.50160.37431,152
11/25/2016160.71161.65160.20160.9199,443
11/23/2016160.97163.10160.24160.68482,463
11/22/2016162.87163.92161.09161.56365,923
11/21/2016164.00164.58161.89163.19267,726
11/18/2016162.77163.51161.66163.06248,127
11/17/2016159.81162.47159.41162.46288,424
11/16/2016160.11161.18157.66159.44269,996
11/15/2016161.51163.71159.49160.36355,747
11/14/2016162.91163.48160.72161.17575,803
11/11/2016160.39162.67160.39162.16343,024
11/10/2016159.75161.99159.37160.78506,173
11/9/2016154.91158.61154.40158.37400,938
11/8/2016154.14157.43154.14155.95268,394
11/7/2016155.31155.80153.84154.80421,063
11/4/2016152.78154.33152.09152.73273,942
11/3/2016151.44153.41150.95152.93304,576
11/2/2016152.01153.28151.63151.67416,217
11/1/2016155.14155.56151.92152.28568,874
10/31/2016155.85156.49154.64154.72411,939
10/28/2016154.21156.77154.21155.46400,893
10/27/2016154.97155.10153.07154.25331,834
10/26/2016152.23155.58152.23154.70290,771
10/25/2016153.95154.43152.64153.04360,514
10/24/2016156.84156.84154.32154.41209,247
10/21/2016152.77155.85152.35154.92450,578
10/20/2016154.69155.23152.83153.31283,897
10/19/2016155.78156.72155.28155.33181,698
10/18/2016156.16156.58154.89155.84297,834
10/17/2016155.00155.71154.50154.72228,394
10/14/2016156.36157.29155.00155.20267,538
10/13/2016154.99156.49154.50155.19428,588
10/12/2016156.38156.93155.69156.17493,219
10/11/2016157.73157.73155.73156.17348,437
10/10/2016158.09159.02157.90158.03259,415
10/7/2016159.00159.27157.31157.38235,155
10/6/2016158.30159.19157.45159.01348,328
10/5/2016158.29159.37157.58158.35398,891
10/4/2016159.79160.90156.91157.98519,757
10/3/2016161.98162.04158.88159.45480,469
9/30/2016161.09162.97160.43162.10470,640
9/29/2016162.03163.18159.29160.21829,810
9/28/2016164.34165.17159.54162.391,204,299
9/27/2016168.00169.89161.83164.342,073,874
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center