$73.87 +1.03 (%) Fiserv Inc - NASDAQ

Jan. 29, 2015 | 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
1/28/201573.4374.0872.7972.841,085,247
1/27/201573.2273.8972.7073.24770,459
1/26/201573.7274.6173.6274.31804,849
1/23/201573.7974.3673.2974.06678,544
1/22/201572.8273.7271.9173.63808,924
1/21/201572.5173.0771.9972.421,150,154
1/20/201573.4573.6072.1773.151,174,512
1/16/201571.8373.1471.5373.041,097,679
1/15/201571.9672.2371.3871.72877,524
1/14/201571.4371.9371.1771.79832,139
1/13/201572.6373.7371.7472.22975,944
1/12/201572.2872.4471.6871.971,202,510
1/9/201572.3372.7171.7572.071,376,077
1/8/201571.5472.5271.5072.281,566,517
1/7/201570.2870.8669.7470.841,118,516
1/6/201570.1170.5169.1369.892,873,029
1/5/201570.3670.6969.5669.821,045,381
1/2/201571.4971.9970.3670.621,023,899
12/31/201472.1572.4270.9470.97813,034
12/30/201472.0172.3171.9371.99663,864
12/29/201472.2372.5372.2372.34624,494
12/26/201472.7273.1472.4772.55525,637
12/24/201473.2473.2572.6272.65789,355
12/23/201472.7673.2772.4073.031,173,531
12/22/201471.6672.4271.6472.37954,167
12/19/201471.6472.1370.9671.323,393,707
12/18/201470.9171.6970.0171.691,411,456
12/17/201468.6770.1468.3470.051,222,590
12/16/201468.9069.9468.6768.761,482,790
12/15/201468.8869.2268.0568.971,453,485
12/12/201469.1070.0068.3568.351,567,904
12/11/201469.5970.6069.5769.931,132,704
12/10/201470.2470.5569.3569.441,563,608
12/9/201470.0570.6669.6270.471,457,423
12/8/201470.0271.5070.0270.791,887,044
12/5/201471.0971.3770.9471.371,540,542
12/4/201471.5471.8570.7670.901,253,087
12/3/201471.2471.5070.8771.471,280,798
12/2/201471.2271.5471.0671.261,069,432
12/1/201471.2271.4571.0171.211,564,094
11/28/201471.4771.9271.3771.491,054,516
11/26/201470.6071.0070.4870.90982,331
11/25/201470.8771.1570.4170.491,199,011
11/24/201470.3570.6870.0870.631,044,473
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center