$165.17 -0.79 (%) FactSet Research Systems Inc - NYSE

May. 29, 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
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
4/14/2015157.86159.31157.13158.64232,114
4/13/2015158.32159.18157.10157.53545,840
4/10/2015160.91161.65157.90158.55571,958
4/9/2015161.26161.90160.21161.04299,253
4/8/2015159.92161.83159.89161.06543,687
4/7/2015160.00160.26159.16160.02433,489
4/6/2015159.02160.70158.28159.97328,601
4/2/2015159.85161.79159.20159.99570,070
4/1/2015158.80160.40156.68160.10463,866
3/31/2015159.13161.05158.52159.20380,909
3/30/2015158.13160.19157.85159.90370,883
3/27/2015156.21158.08155.73157.80348,845
3/26/2015154.41157.00154.41156.62406,847
3/25/2015157.94157.94155.15155.46540,800
3/24/2015156.40157.62155.40157.39533,476
3/23/2015155.63157.39154.72156.71372,578
3/20/2015157.29157.73155.34155.63469,837
3/19/2015157.53158.13156.14156.45258,394
3/18/2015159.19159.55155.79157.58543,267
3/17/2015153.95159.29152.21158.96459,167
3/16/2015151.81154.90151.78154.19406,831
3/13/2015153.30153.46150.63151.78417,484
3/12/2015151.71153.45151.41153.44446,410
3/11/2015150.43151.00149.68150.79462,908
3/10/2015151.68152.51150.09150.12369,620
3/9/2015152.15153.21151.99152.66625,934
3/6/2015153.59154.46151.84152.10304,014
3/5/2015152.56155.00152.56154.50347,937
3/4/2015154.23154.23152.53152.69455,474
3/3/2015155.67155.87154.51154.61282,269
3/2/2015155.66156.81155.00155.86267,366
2/27/2015155.94156.28154.73155.55242,884
2/26/2015157.43158.04155.71155.88295,112
2/25/2015157.53157.53156.31157.26240,968
2/24/2015157.86158.29156.71157.50193,934
2/23/2015158.09158.25156.60158.08238,418
2/20/2015155.56158.27154.74158.05145,858
2/19/2015155.02156.84154.94156.15213,258
2/18/2015153.73155.70153.01155.51176,688
2/17/2015155.63155.78153.38154.04251,670
2/13/2015153.31155.28153.06155.05221,875
2/12/2015150.82153.90150.58153.81220,580
2/11/2015149.73151.25148.98150.81253,069
2/10/2015149.00150.09147.49149.98113,322
2/9/2015147.44148.96146.66148.52247,414
2/6/2015148.43149.09147.40147.99170,527
2/5/2015148.18148.64147.28148.41240,247
2/4/2015148.07148.61147.06147.77198,035
2/3/2015144.45148.74144.45148.68363,428
2/2/2015144.67144.67141.23144.31306,073
1/30/2015144.43145.23143.14143.59303,562
1/29/2015145.16145.16143.55144.96289,152
1/28/2015147.00147.00144.85144.94302,380
1/27/2015144.84147.09144.50145.85277,106
1/26/2015144.60146.18142.87146.07272,232
1/23/2015142.70145.19142.56144.32283,015
1/22/2015139.97142.89138.29142.89213,592
1/21/2015138.35139.98138.12139.02238,615
1/20/2015140.80141.05137.84139.43301,831
1/16/2015138.30140.37138.30140.23235,988
1/15/2015139.96140.18137.93138.48230,039
1/14/2015138.99140.33138.93140.01197,877
1/13/2015141.09142.36139.01140.28300,812
1/12/2015140.04140.04138.62139.46240,838
1/9/2015140.03140.19138.93139.37208,235
1/8/2015139.60140.84139.57140.47177,214
1/7/2015138.20139.69137.71138.76230,789
1/6/2015139.03139.73136.80137.66349,865
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center