$178.09 +0.37 (%) FactSet Research Systems Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 01:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FDS historical data

Date Open High Low Close Volume
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
7/12/2016164.63166.19163.59165.12515,913
7/11/2016161.42162.72160.37161.90324,013
7/8/2016161.44161.87159.92161.02599,478
7/7/2016160.24160.79159.26160.00278,942
7/6/2016160.92161.40158.63159.94587,417
7/5/2016162.10162.90161.09162.12598,665
7/1/2016161.22162.71159.76161.18322,737
6/30/2016157.56161.49156.36161.42512,817
6/29/2016154.70157.75152.11157.27504,955
6/28/2016154.00157.15149.41153.01670,312
6/27/2016153.11153.93149.39151.19705,430
6/24/2016157.82159.07154.87155.29579,305
6/23/2016160.06162.81159.59162.72328,265
6/22/2016158.25159.46157.95158.22176,652
6/21/2016158.20159.50157.69158.25178,992
6/20/2016158.18158.69156.42157.98244,890
6/17/2016158.00158.72155.74155.80492,504
6/16/2016157.78158.70155.62158.20209,149
6/15/2016158.62159.33158.22158.42171,841
6/14/2016157.57158.72157.40158.37193,061
6/13/2016158.45159.64157.86157.93243,454
6/10/2016158.58159.59158.30159.10184,566
6/9/2016158.92160.26158.36160.00156,829
6/8/2016159.69160.37159.20159.65152,887
6/7/2016160.30160.65159.62159.81222,729
6/6/2016158.97160.47158.68160.10136,052
6/3/2016159.30160.38158.23158.94173,093
6/2/2016158.08160.27158.08160.27158,373
6/1/2016157.94158.79157.37158.53304,139
5/31/2016160.11160.15158.05159.07206,109
5/27/2016157.17159.62157.17159.57161,460
5/26/2016157.67158.05156.13156.86202,812
5/25/2016160.22160.34157.87158.06242,999
5/24/2016156.93160.11156.32159.75232,004
5/23/2016155.38156.95155.00156.24224,590
5/20/2016153.43155.61152.68155.38271,414
5/19/2016151.42152.81149.48152.67235,088
5/18/2016150.00152.79148.50151.47265,844
5/17/2016151.67152.62148.81150.49221,404
5/16/2016150.77152.44150.46152.10224,033
5/13/2016151.48152.27149.45150.40190,554
5/12/2016152.29152.93150.38151.66212,808
5/11/2016151.98153.48151.01151.36178,834
5/10/2016152.26152.96151.67152.60228,719
5/9/2016151.32153.48149.60151.90344,593
5/6/2016148.00150.78147.83150.57164,978
5/5/2016149.24150.07148.20148.86208,755
5/4/2016147.37149.57147.37149.01188,909
5/3/2016151.12151.69148.56148.78188,888
5/2/2016151.20152.50149.99152.15273,896
4/29/2016150.75150.97149.26150.75169,072
4/28/2016152.36153.98150.59150.99196,470
4/27/2016152.14153.68151.91153.10260,335
4/26/2016152.93154.49151.65152.63289,897
4/25/2016154.03154.03151.04152.20322,344
4/22/2016154.10155.13153.07155.03197,251
4/21/2016157.43157.95154.04154.36322,527
4/20/2016154.89158.48154.79157.71441,987
4/19/2016155.12156.01153.76154.85250,783
4/18/2016152.38155.00151.61154.47289,022
4/15/2016152.76154.28152.56153.90331,600
4/14/2016152.69154.17151.95153.16258,535
4/13/2016149.59152.72149.59152.56297,224
4/12/2016146.55149.61145.48149.23380,735
4/11/2016149.46150.20146.52146.59258,027
4/8/2016149.29150.24147.52148.46211,839
4/7/2016150.55151.47147.10148.05281,594
4/6/2016150.62152.07150.18151.84269,067
4/5/2016151.46152.09150.29150.49221,323
4/4/2016152.97152.97150.51152.52292,248
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center