$142.20 -0.03 (%) FactSet Research Systems Inc - NYSE

Dec. 19, 2014 | 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
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
11/21/2014137.98138.13137.11137.30186,875
11/20/2014136.07136.91135.92136.75182,081
11/19/2014136.47136.63135.14136.56153,898
11/18/2014136.72137.76136.43136.47173,738
11/17/2014136.42137.56135.95136.94154,448
11/14/2014137.92138.03136.14136.44187,352
11/13/2014137.96138.26137.14137.75191,144
11/12/2014135.24137.85135.24137.50203,037
11/11/2014136.23136.23135.03135.99172,017
11/10/2014134.39136.14134.09136.08167,424
11/7/2014133.36134.83132.92134.47183,522
11/6/2014132.43133.74131.94133.46169,812
11/5/2014133.46134.13132.51132.73210,519
11/4/2014131.39132.63131.31132.50174,055
11/3/2014131.16132.21130.75131.31230,826
10/31/2014132.01132.12130.98131.44199,488
10/30/2014129.63130.66129.63130.33184,873
10/29/2014129.35130.64129.23129.86198,994
10/28/2014128.50129.73128.21129.40541,040
10/27/2014126.64128.34126.44127.98242,822
10/24/2014126.32127.26126.32126.89329,252
10/23/2014127.30127.97126.34126.48375,806
10/22/2014127.00128.24125.69125.76246,257
10/21/2014124.53126.81124.46126.58232,138
10/20/2014121.85124.12121.04124.07248,520
10/17/2014121.75122.52120.35121.98290,154
10/16/2014118.36120.52118.27120.21332,567
10/15/2014118.77121.34118.06120.26549,380
10/14/2014118.16121.66117.38120.47599,222
10/13/2014114.30118.54110.77117.16448,370
10/10/2014119.15119.66116.28116.34315,574
10/9/2014122.24122.36119.24119.29172,559
10/8/2014121.12122.37120.24122.32233,442
10/7/2014122.53123.11120.96120.99176,315
10/6/2014123.91124.12122.73123.43198,688
10/3/2014122.50123.92121.93123.62279,954
10/2/2014120.69121.96120.03121.72282,480
10/1/2014121.27121.27119.53120.49456,146
9/30/2014121.91122.55121.12121.53231,335
9/29/2014120.17122.15120.17122.06207,997
9/26/2014120.82121.77120.52121.44211,312
9/25/2014122.36122.36120.31120.82165,641
9/24/2014122.20122.58121.21122.52189,618
9/23/2014123.49124.13122.24122.27197,781
9/22/2014124.12124.94122.90124.06291,723
9/19/2014125.64125.69123.85124.09414,611
9/18/2014122.80125.10122.15125.06414,531
9/17/2014125.43125.43122.22122.80671,470
9/16/2014125.61127.04124.67126.76584,716
9/15/2014127.94127.96125.88126.14389,065
9/12/2014127.78127.92126.66127.88250,561
9/11/2014127.25128.01127.25127.58166,387
9/10/2014127.16127.70126.87127.57187,045
9/9/2014128.65128.83126.86127.03313,650
9/8/2014128.30129.75128.03128.52194,247
9/5/2014128.06128.96127.73128.68137,864
9/4/2014128.35129.23127.50127.94282,458
9/3/2014127.99128.43127.85128.31189,190
9/2/2014127.48129.27127.12127.86290,699
8/29/2014127.55127.87126.78127.40139,680
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center