FISERV $90.59

up +1.64


17/5/2013 04:17 PM  |  NASDAQ : FISV  |  Industries : Administrative and Support and Waste Management and Remediation Services / Business Support Services
Type:

FISV historical data

Date Open High Low Close Volume
5/17/2013 89.63 90.60 89.18 90.59 5996
5/16/2013 89.74 90.55 88.92 88.95 4303
5/15/2013 89.73 90.30 89.35 90.26 4787
5/14/2013 89.26 89.88 89.15 89.80 5728
5/13/2013 89.63 89.86 89.09 89.39 3462
5/10/2013 88.95 89.57 88.90 89.52 4628
5/9/2013 88.78 89.56 88.76 88.99 5440
5/8/2013 87.95 88.77 87.71 88.73 7753
5/7/2013 86.52 88.13 86.40 88.00 9700
5/6/2013 86.98 87.34 86.34 86.52 9016
5/3/2013 87.00 87.14 86.61 86.80 10246
5/2/2013 87.27 87.65 86.25 86.30 10953
5/1/2013 86.83 89.50 86.72 86.93 15828
4/30/2013 90.78 91.16 90.40 91.11 8314
4/29/2013 90.10 90.93 90.02 90.84 5903
4/26/2013 90.29 90.61 89.93 90.13 5046
4/25/2013 89.80 90.41 89.43 90.17 5842
4/24/2013 88.23 89.40 87.95 89.33 3902
4/23/2013 87.90 88.50 87.23 88.27 4412
4/22/2013 87.49 87.88 86.37 87.67 3194
4/19/2013 85.58 87.44 85.41 87.32 5448
4/18/2013 86.86 87.16 85.60 86.00 3658
4/17/2013 87.07 87.07 86.04 86.74 5318
4/16/2013 86.01 87.53 85.54 87.48 5237
4/15/2013 87.51 87.81 85.70 85.71 4705
4/12/2013 87.86 88.08 87.28 87.83 4450
4/11/2013 88.25 88.77 87.94 88.39 4948
4/10/2013 86.21 88.39 86.10 88.35 5931
4/9/2013 86.07 86.40 85.22 86.23 4116
4/8/2013 84.72 85.66 84.71 85.66 2869
4/5/2013 85.06 85.44 84.38 84.84 3869
4/4/2013 86.03 86.51 85.81 86.24 3586
4/3/2013 87.09 87.09 85.54 85.83 5004
4/2/2013 87.32 87.49 86.74 87.05 3799
4/1/2013 87.96 87.99 86.86 87.01 3279
3/28/2013 86.13 87.91 86.10 87.86 7045
3/27/2013 86.17 86.57 85.45 86.32 2433
3/26/2013 86.38 86.78 85.81 86.52 2850
3/25/2013 86.62 86.65 85.26 85.71 3219
3/22/2013 85.75 86.16 85.34 86.09 3465
3/21/2013 85.00 85.46 84.93 85.31 4668
3/20/2013 85.73 85.98 85.17 85.76 3340
3/19/2013 85.27 85.43 84.51 85.08 3912
3/18/2013 84.63 85.31 84.61 85.02 5679
3/15/2013 84.96 85.68 84.88 85.45 10446
3/14/2013 85.00 85.29 84.74 85.29 8467
3/13/2013 84.97 84.98 84.44 84.87 2858
3/12/2013 84.61 84.81 84.07 84.70 3047
3/11/2013 84.50 84.85 84.40 84.69 2731
3/8/2013 84.40 84.77 84.01 84.71 5918
3/7/2013 84.07 84.58 83.62 84.07 6560
3/6/2013 84.59 84.98 83.71 83.96 5960
3/5/2013 82.96 84.60 82.88 84.59 8946
3/4/2013 81.33 82.83 81.33 82.82 7151
3/1/2013 82.08 82.14 81.18 81.50 6877
2/28/2013 81.23 82.45 81.23 82.24 13210
2/27/2013 80.17 81.59 80.15 81.34 13440
2/26/2013 79.79 80.82 79.64 80.76 6632
2/25/2013 80.26 81.18 79.51 79.59 7790
2/22/2013 79.67 80.25 79.50 80.24 6228
2/21/2013 80.41 80.46 79.28 79.50 6128
2/20/2013 81.22 81.81 80.68 80.69 7353
2/19/2013 80.76 81.37 80.76 81.02 9195
2/15/2013 80.18 80.95 79.91 80.87 7997
2/14/2013 80.30 80.63 79.63 80.16 6964
2/13/2013 80.45 80.75 80.24 80.55 4670
2/12/2013 80.58 80.90 80.37 80.54 5206
2/11/2013 80.66 81.07 80.58 80.84 7160
2/8/2013 80.10 80.68 79.97 80.48 6396
2/7/2013 80.20 80.34 79.75 79.96 11777
2/6/2013 80.65 81.01 79.86 80.32 10400
2/5/2013 80.73 81.02 80.17 80.81 8599
2/4/2013 80.76 81.13 80.06 80.09 6477
2/1/2013 81.08 81.59 80.99 81.35 8143
1/31/2013 81.09 81.24 80.23 80.31 5132
1/30/2013 81.06 81.08 80.56 80.92 4475
1/29/2013 80.78 81.13 80.52 80.94 6134
1/28/2013 81.22 81.22 80.52 80.78 10081
1/25/2013 80.91 81.12 80.33 80.85 6763
1/24/2013 81.19 81.96 80.24 80.40 9897
1/23/2013 81.53 81.79 81.06 81.23 11350
1/22/2013 81.35 81.79 81.07 81.73 11110
1/18/2013 81.08 81.47 80.55 81.24 10641
1/17/2013 81.01 81.39 80.75 81.08 7654
1/16/2013 80.32 80.74 79.92 80.47 11971
1/15/2013 79.03 81.30 79.03 80.47 30871
1/14/2013 82.85 83.20 82.69 82.90 4140
1/11/2013 82.39 83.43 82.39 82.98 6476
1/10/2013 83.36 83.36 82.36 83.20 5467
1/9/2013 82.00 82.90 81.70 82.84 6843
1/8/2013 81.16 81.84 80.57 81.60 7382
1/7/2013 80.50 81.38 80.11 81.21 6065
1/4/2013 80.93 80.93 80.29 80.70 4630
1/3/2013 80.98 81.42 80.40 80.67 5053
1/2/2013 80.28 81.28 80.01 81.28 8928
12/31/2012 78.63 79.10 78.04 79.03 5692
12/28/2012 78.41 79.24 78.39 78.52 4764
12/27/2012 78.72 79.39 78.19 79.13 6479
12/26/2012 79.85 79.97 78.63 78.94 4095
12/24/2012 79.28 80.19 79.09 79.74 2430
Marketplace
Trading Center