$70.06 -0.37 (%) Fiserv Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FISV historical data

Date Open High Low Close Volume
11/21/201471.2171.2169.9470.062,197,883
11/20/201470.2170.5169.8270.431,034,121
11/19/201470.4770.5670.1970.411,086,849
11/18/201470.2270.8570.0370.50790,269
11/17/201469.8770.5369.8470.31957,257
11/14/201470.6270.6269.9970.09897,100
11/13/201470.0970.4269.7270.371,260,358
11/12/201469.5070.0269.5069.85946,777
11/11/201470.0370.1969.7069.84912,441
11/10/201469.3970.0869.2870.071,608,310
11/7/201470.1770.2169.3569.461,106,339
11/6/201470.0470.2369.8769.981,009,842
11/5/201470.2570.2569.3169.881,207,583
11/4/201469.7070.1869.1369.151,296,341
11/3/201469.6269.9669.4669.671,035,807
10/31/201470.0770.0769.0169.481,517,485
10/30/201467.6668.8967.6068.571,204,300
10/29/201468.7669.9467.5467.692,003,185
10/28/201466.3267.2766.1067.261,270,306
10/27/201466.0366.6865.7566.12900,389
10/24/201465.4266.2864.8166.04942,145
10/23/201464.9265.4864.6665.091,464,282
10/22/201464.8664.9264.1464.181,204,291
10/21/201463.1764.5963.1164.551,931,907
10/20/201462.6662.9762.2562.91972,690
10/17/201462.1363.0761.9462.771,368,256
10/16/201460.6061.8560.5561.711,305,885
10/15/201462.0062.5860.8761.731,774,970
10/14/201462.9263.4062.5262.97915,598
10/13/201462.7263.3162.3662.361,270,251
10/10/201463.6164.3162.8762.921,592,386
10/9/201464.5264.7663.5663.671,033,915
10/8/201463.3264.8563.3064.801,614,356
10/7/201464.0964.2663.1463.191,181,126
10/6/201465.2965.5264.4764.501,342,003
10/3/201464.5865.3464.5565.14825,203
10/2/201464.2764.8164.0364.35782,458
10/1/201464.5864.7064.0464.321,009,304
9/30/201464.5565.1264.4264.64880,987
9/29/201463.7064.6363.4664.53671,248
9/26/201463.9364.5163.7964.35741,888
9/25/201465.4365.5064.0064.011,057,969
9/24/201464.6065.5964.4965.48952,744
9/23/201465.0265.1664.4564.48838,308
9/22/201465.5465.6564.7364.93708,660
9/19/201465.8766.1165.4565.701,298,599
9/18/201465.2865.6265.1565.54543,775
9/17/201465.2265.4964.8265.15653,735
9/16/201464.8365.2664.6165.18851,445
9/15/201465.1465.2364.7065.02667,086
9/12/201465.1265.3664.5364.94783,663
9/11/201465.1265.4365.0365.28676,617
9/10/201464.9765.4964.9665.29676,026
9/9/201465.3465.5564.9764.99714,045
9/8/201465.4466.0265.2565.49690,495
9/5/201465.1265.6665.1265.62848,276
9/4/201465.1665.8065.1265.24914,865
9/3/201464.8865.1664.7065.05890,999
9/2/201464.5764.8064.2164.651,062,468
8/29/201464.6864.6863.9864.47815,340
8/28/201464.1464.4963.9464.35716,155
8/27/201464.3964.5363.9564.17760,033
8/26/201464.4864.8164.4064.45620,489
8/25/201464.5964.7764.3664.53598,994
8/22/201464.3964.4164.0264.23713,006
8/21/201464.1764.4764.0864.22900,323
8/20/201463.7164.3663.5664.30814,298
8/19/201463.4963.9363.3063.92642,107
8/18/201463.0063.5762.7863.52754,400
8/15/201462.8363.1762.1462.722,672,223
8/14/201462.0962.4762.0062.37698,259
8/13/201461.7962.1361.6462.00855,051
8/12/201461.4961.7961.3061.52652,466
8/11/201461.3961.8561.3761.67679,788
8/8/201460.8261.4960.8061.391,056,291
8/7/201461.4161.6060.7060.82983,971
8/6/201460.7261.5260.5461.271,605,703
8/5/201461.1161.3560.7060.851,211,569
8/4/201461.4461.5960.9461.411,309,469
8/1/201461.5661.9761.3161.441,487,479
7/31/201462.7462.7461.6061.671,213,989
7/30/201461.4662.6861.3162.551,430,574
7/29/201462.2362.7462.0362.36969,814
7/28/201462.4662.6962.0262.35902,749
7/25/201462.6662.8862.4662.67540,400
7/24/201462.5562.9562.5562.78788,193
7/23/201462.4762.7062.2762.38597,702
7/22/201462.8562.9662.3662.66847,425
7/21/201462.6863.1062.5062.651,021,571
7/18/201462.2863.0161.8362.871,101,581
7/17/201461.8562.3761.7061.95870,718
7/16/201462.0062.1961.8662.04829,008
7/15/201461.2661.9361.2661.90869,005
7/14/201461.4261.5361.1661.51756,082
7/11/201460.9961.2459.6861.22628,908
7/10/201460.6361.0160.3560.91762,279
7/9/201461.0061.1360.7260.96704,164
7/8/201460.9161.0060.6860.86813,780
7/7/201460.7460.9560.4660.841,136,109
7/3/201460.7761.0960.5061.08491,521
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center