Fiserv Inc $56.72

up +0.11


24/4/2014 03:38 PM  |  NASDAQ : FISV  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FISV historical data

Date Open High Low Close Volume
4/23/201456.9557.1856.5356.611,200,850
4/22/201457.0057.4256.8057.08870,779
4/21/201457.6757.7457.0057.18808,700
4/17/201456.9857.9356.6757.581,162,930
4/16/201456.7457.2456.4457.121,032,300
4/15/201455.7056.3355.3356.21914,200
4/14/201455.3955.7954.9155.53952,345
4/11/201455.3155.9154.9255.051,248,770
4/10/201456.9457.1855.8055.801,075,630
4/9/201456.7557.1256.4557.04959,219
4/8/201456.4957.0356.3556.761,172,560
4/7/201456.9957.3356.0556.432,598,640
4/4/201458.0758.3057.2257.302,005,190
4/3/201457.8257.9757.7157.761,442,000
4/2/201457.3357.8057.1557.681,427,300
4/1/201457.0557.3356.6257.29965,658
3/31/201456.0857.3856.0856.691,987,560
3/28/201455.7256.3655.5055.891,112,010
3/27/201455.8756.1755.3755.411,756,380
3/26/201456.4356.6355.6855.69786,267
3/25/201455.7657.0055.7656.321,052,540
3/24/201458.0158.1256.3556.581,194,000
3/21/201459.1659.1657.5057.752,076,480
3/20/201457.8858.4557.7758.44616,616
3/19/201458.2858.7257.7358.11875,134
3/18/201458.0658.7457.8958.43887,148
3/17/201457.5058.4357.5058.171,090,090
3/14/201457.4457.9857.2257.24966,552
3/13/201458.7758.9257.2157.461,135,070
3/12/201458.2458.7158.0258.62586,886
3/11/201458.7858.9358.4658.63501,890
3/10/201458.7358.9458.4558.65708,086
3/7/201458.9859.1258.5558.78898,332
3/6/201458.2458.8358.1958.66884,599
3/5/201458.9859.1658.2458.281,173,320
3/4/201458.2559.2958.2559.181,008,200
3/3/201457.6957.8957.2757.63818,531
2/28/201458.0758.3357.6158.051,122,550
2/27/201457.6658.3457.4957.99885,957
2/26/201457.7358.0257.4757.64767,094
2/25/201457.4257.8057.2357.50855,133
2/24/201456.9558.0856.7557.561,292,050
2/21/201457.3857.8657.0357.371,189,230
2/20/201457.0457.3756.7557.18907,968
2/19/201456.9257.3356.6556.971,067,130
2/18/201456.0657.1256.0357.011,402,460
2/14/201455.8856.3355.8156.121,189,670
2/13/201455.5856.3155.3656.092,038,040
2/12/201455.6956.0955.1855.862,278,770
2/11/201454.5555.6154.0955.552,622,740
2/10/201454.8755.0054.0454.783,741,450
2/7/201455.2855.5954.8855.231,804,630
2/6/201455.0355.9954.4354.852,163,940
2/5/201455.3855.8554.6255.731,351,860
2/4/201454.5455.7254.3655.521,256,540
2/3/201456.3956.4854.3354.401,633,040
1/31/201453.6856.2853.6856.052,271,820
1/30/201456.5857.2256.3656.781,043,090
1/29/201456.5156.9456.1856.211,195,980
1/28/201455.9756.8855.8156.781,028,250
1/27/201455.5856.6255.5855.901,666,490
1/24/201457.4057.4356.3456.401,738,910
1/23/201457.7258.4757.4657.751,649,840
1/22/201457.4758.4757.2258.391,172,900
1/21/201457.4757.8056.7557.121,677,990
1/17/201457.1657.5356.6657.251,796,100
1/16/201457.6657.8457.3057.391,208,530
1/15/201457.9858.1057.6557.80950,661
1/14/201457.6058.1657.2757.981,074,240
1/13/201457.9658.4657.1957.39881,259
1/10/201458.8058.8057.9058.301,133,610
1/9/201458.7658.9758.4358.61574,363
1/8/201458.3458.8258.0758.711,195,460
1/7/201458.3058.5158.2158.40627,402
1/6/201458.1258.4257.8258.111,323,290
1/3/201458.1758.4057.9358.041,082,490
1/2/201459.0559.2257.9958.201,028,770
12/31/201358.7859.2858.7859.05550,317
12/30/201358.5958.9758.5058.72557,158
12/27/201359.0759.1258.5658.61555,622
12/26/201358.5259.0058.2858.88754,006
12/24/201358.5258.5258.2258.37277,060
12/23/201358.0458.4457.8758.39945,199
12/20/201357.8458.0657.1657.832,330,850
12/19/201357.5357.8457.1957.271,045,850
12/18/201356.5957.4755.9057.471,160,770
12/17/201356.8457.0055.9656.611,264,780
12/16/2013112.26113.62112.06113.38590,500
12/13/2013112.76112.76111.54111.84428,199
12/12/2013110.94112.44110.33111.98671,078
12/11/2013110.90111.45110.26110.39448,437
12/10/2013110.58111.65110.58111.13385,066
12/9/2013112.37112.87110.26111.12365,767
12/6/2013109.39111.19108.48111.16467,382
12/5/2013108.98109.34108.25108.28375,325
12/4/2013109.28110.12108.19109.11331,587
12/3/2013110.24111.28109.97110.10497,769
12/2/2013110.47111.37109.95111.00923,602
11/29/2013110.27111.12109.86109.89395,284
11/27/2013116.37116.37110.30110.75320,126
Trading Center