$158.40 0.00 (%) FactSet Research Systems Inc - NYSE

Sep. 3, 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
9/3/2015156.23159.83156.23158.40196,511
9/2/2015155.13156.08153.00156.01227,931
9/1/2015155.19155.74153.00153.37318,895
8/31/2015159.73159.96157.28157.92237,568
8/28/2015163.95164.40159.00160.25270,515
8/27/2015158.69160.19155.62159.36180,648
8/26/2015156.95157.95151.80157.62429,343
8/25/2015156.86157.00153.36153.91592,933
8/24/2015153.69158.83140.00153.35615,144
8/21/2015164.90165.90161.40161.97400,633
8/20/2015170.00170.09166.22166.61222,841
8/19/2015171.67172.80170.97171.20184,383
8/18/2015172.90174.03172.36172.90114,035
8/17/2015170.45173.44169.54173.20227,239
8/14/2015169.72171.39169.27171.14161,050
8/13/2015168.09170.97167.65169.86145,940
8/12/2015167.90168.94165.88167.91292,124
8/11/2015170.11170.60168.45169.11281,693
8/10/2015170.61172.29170.32171.42165,335
8/7/2015168.97169.94166.98169.82193,636
8/6/2015170.95170.95167.08169.02273,854
8/5/2015168.53172.07168.53170.86245,079
8/4/2015166.43168.63166.43168.44251,418
8/3/2015165.73166.70164.28166.25202,678
7/31/2015165.75166.75164.18165.66173,675
7/30/2015164.32166.25162.49165.64146,728
7/29/2015163.57165.35162.90165.06139,313
7/28/2015161.58163.66160.79163.63259,565
7/27/2015163.23163.78161.13161.58188,802
7/24/2015164.05165.79163.44164.37174,666
7/23/2015165.90166.34163.65163.86218,605
7/22/2015164.74165.21163.54165.12231,112
7/21/2015166.60167.42164.85165.02203,517
7/20/2015165.41167.19165.41166.68255,749
7/17/2015166.80166.85164.48165.15186,084
7/16/2015166.00166.73164.74166.39201,228
7/15/2015163.51165.24162.59164.83348,643
7/14/2015163.10163.93162.37163.22229,010
7/13/2015163.48164.25162.34162.92308,569
7/10/2015162.49162.92161.38162.51250,403
7/9/2015161.90161.90160.31160.85346,379
7/8/2015160.23161.22159.42160.25390,085
7/7/2015163.11163.29159.22161.31606,925
7/6/2015162.21164.00161.96162.69262,637
7/2/2015165.00165.18163.01163.55303,571
7/1/2015163.57165.17163.07164.90402,971
6/30/2015163.05163.94162.39162.51348,199
6/29/2015163.53165.31162.11162.20270,565
6/26/2015165.61166.20164.72165.12239,449
6/25/2015164.30165.27163.86164.95222,858
6/24/2015165.50166.08163.58163.75181,711
6/23/2015163.71166.41162.90166.13385,495
6/22/2015164.93165.13162.78163.52446,657
6/19/2015164.75165.03163.23164.28387,118
6/18/2015164.36165.48163.92164.93525,176
6/17/2015163.30166.33162.60164.14961,183
6/16/2015167.06167.98160.76161.74871,147
6/15/2015164.57166.18163.59165.49330,305
6/12/2015165.95166.31164.77165.74182,594
6/11/2015166.28167.05165.37166.43217,661
6/10/2015164.68166.20163.57165.88315,982
6/9/2015163.65164.21162.10163.42247,351
6/8/2015164.63165.23163.28163.55276,310
6/5/2015165.26165.26163.32164.63351,573
6/4/2015167.30167.30164.99165.16269,305
6/3/2015166.89168.70166.39166.80289,779
6/2/2015166.05166.98165.15166.44218,995
6/1/2015165.33166.99164.61166.74303,432
5/29/2015166.24167.54164.83165.17266,104
5/28/2015166.77167.10165.80165.96260,619
5/27/2015165.06167.49164.29166.72223,505
5/26/2015165.59166.62164.29164.95291,349
5/22/2015167.51167.95166.43166.59164,770
5/21/2015167.20167.96166.54167.70229,896
5/20/2015168.19168.62167.19167.52159,437
5/19/2015167.14168.61166.67167.86247,091
5/18/2015164.87166.68164.47166.57324,599
5/15/2015165.32166.03164.51165.25160,532
5/14/2015163.00165.14162.91165.11220,482
5/13/2015161.93162.93161.19162.85216,281
5/12/2015161.25161.86160.38161.57241,234
5/11/2015160.86161.85159.63161.70228,485
5/8/2015161.13161.69159.90161.07159,226
5/7/2015158.76160.10157.98159.68247,480
5/6/2015159.92160.00158.73159.14228,402
5/5/2015159.57161.18158.58158.97250,703
5/4/2015159.72161.27159.63160.07154,475
5/1/2015158.44160.35158.22159.14263,305
4/30/2015158.48159.98156.88157.39277,329
4/29/2015159.59160.33158.17158.87225,371
4/28/2015159.05160.52158.13159.88242,571
4/27/2015159.98160.06158.49158.84193,995
4/24/2015160.13160.36158.63159.73209,345
4/23/2015158.15160.20158.15159.68199,162
4/22/2015158.64158.97157.07158.49214,005
4/21/2015158.71159.01158.11158.23196,054
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!