FactSet Research Systems Inc $127.40

up +0.51


29/8/2014 04:04 PM  |  NYSE : FDS  
Industries : Computer Software & Services / Information & Delivery Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDS historical data

Date Open High Low Close Volume
8/28/2014127.00127.79126.88126.89175,504
8/27/2014127.76129.28126.83127.85216,291
8/26/2014127.56129.06126.89127.86281,297
8/25/2014127.59127.60126.89127.41178,590
8/22/2014127.18127.40126.44127.00224,242
8/21/2014126.87127.97126.41127.43203,049
8/20/2014125.92126.84125.75126.55248,732
8/19/2014125.30126.50125.03126.03246,958
8/18/2014124.68125.20124.46124.84260,165
8/15/2014123.92125.23123.29124.01379,920
8/14/2014122.85123.57122.36122.92332,610
8/13/2014122.57123.95122.42122.92189,494
8/12/2014122.05123.15122.04122.29248,531
8/11/2014122.38122.76121.51122.38197,577
8/8/2014121.04122.35120.99121.85297,678
8/7/2014121.46122.85120.93121.10217,190
8/6/2014120.93121.82120.66120.76388,060
8/5/2014121.49122.16120.71121.68280,463
8/4/2014120.81122.92120.43122.66270,228
8/1/2014120.00121.14118.72120.72326,758
7/31/2014121.24122.03120.08120.13184,977
7/30/2014122.17122.57121.52122.41181,600
7/29/2014121.34122.73121.12121.92354,532
7/28/2014122.46122.46120.99121.17215,475
7/25/2014122.08122.90121.78122.34193,678
7/24/2014122.37123.21120.78122.70346,012
7/23/2014121.62121.90120.70120.83235,268
7/22/2014120.49121.79119.89121.67304,194
7/21/2014119.93120.80119.45120.26282,990
7/18/2014119.32120.76119.14120.51285,738
7/17/2014120.48121.00118.73119.09317,728
7/16/2014121.41121.43120.24120.61312,985
7/15/2014121.05121.54120.42121.06267,517
7/14/2014120.90121.32120.01121.22406,551
7/11/2014119.38120.50118.82120.00297,344
7/10/2014118.95120.09118.90119.57347,609
7/9/2014121.11121.11119.70120.45293,565
7/8/2014121.46121.74120.22120.58350,814
7/7/2014120.95121.93120.87121.53376,890
7/3/2014120.67121.86120.44121.46233,794
7/2/2014120.40121.00119.83120.55265,698
7/1/2014120.00121.12120.00120.60453,716
6/30/2014119.58120.41118.59120.28545,322
6/27/2014117.62120.24117.16119.88571,787
6/26/2014116.80118.05116.79117.77311,403
6/25/2014116.41117.38116.17117.16387,608
6/24/2014117.75117.78116.75117.03537,389
6/23/2014116.40118.16115.95118.00793,835
6/20/2014115.69116.68115.34116.40549,270
6/19/2014114.68115.27112.72115.23892,971
6/18/2014116.50116.72113.75114.34743,802
6/17/2014112.46118.31112.07117.00890,794
6/16/2014112.50113.65112.23113.01567,192
6/13/2014113.00113.22111.56112.76237,220
6/12/2014113.23114.11111.73112.75469,754
6/11/2014110.90111.14109.89110.92229,163
6/10/2014110.56111.21110.15111.12175,046
6/9/2014110.06110.80109.95110.70139,111
6/6/2014109.34110.11109.24110.06125,759
6/5/2014108.63109.85108.19108.99169,568
6/4/2014107.30108.92107.30108.63150,477
6/3/2014107.75109.11107.37107.48223,014
6/2/2014107.16108.22107.02108.03152,875
5/30/2014107.43107.74106.74107.14122,036
5/29/2014107.12108.43106.82107.66109,705
5/28/2014108.48108.78107.03107.12232,854
5/27/2014109.82109.82108.33108.88393,812
5/23/2014108.00109.44107.37109.27247,487
5/22/2014106.28108.00106.28107.96186,685
5/21/2014106.04107.07105.58106.32179,178
5/20/2014106.79107.37104.98105.69239,892
5/19/2014105.40108.16105.40107.19274,604
5/16/2014104.98105.50104.34105.37162,955
5/15/2014105.04105.38103.68104.80179,840
5/14/2014106.11106.60105.33105.58169,212
5/13/2014106.94107.04106.20106.48215,921
5/12/2014105.84107.38105.33107.21335,490
5/9/2014104.50105.29103.94105.11269,991
5/8/2014105.12106.47104.65104.98215,829
5/7/2014104.97105.65103.76105.51205,684
5/6/2014105.34106.47104.67104.87261,450
5/5/2014105.00106.14103.95105.57358,403
5/2/2014106.59106.59105.22105.25229,988
5/1/2014106.45106.71105.64106.32237,645
4/30/2014105.45106.62104.86106.50280,757
4/29/2014104.69106.18104.47105.34347,257
4/28/2014105.50105.55103.36104.54261,497
4/25/2014105.13105.66104.66104.98274,533
4/24/2014105.47105.69104.00105.47310,841
4/23/2014105.50105.76104.56104.63226,776
4/22/2014105.71106.24105.46105.66184,722
4/21/2014106.24106.43105.12105.62135,614
4/17/2014105.41106.04104.78105.77341,375
4/16/2014105.14106.51104.95105.58428,792
4/15/2014104.13104.79102.84104.57465,593
4/14/2014103.30103.99102.35103.90423,498
4/11/2014103.41104.59102.31102.49255,957
4/10/2014106.70106.70104.71104.86295,912
4/9/2014105.68106.82105.11106.71147,679
4/8/2014105.95106.39104.68105.31220,647
Trading Center