Fiserv Inc $62.35

down 0.00


28/7/2014 05:20 PM  |  NASDAQ : FISV  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FISV historical data

Date Open High Low Close Volume
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
7/2/201461.1861.2160.5060.701,075,947
7/1/201460.6261.5260.5761.21949,854
6/30/201460.2160.3559.8560.32853,036
6/27/201460.3860.4860.1060.38861,321
6/26/201460.8760.8760.4160.62689,718
6/25/201459.9560.7359.8160.61712,690
6/24/201460.0660.5759.9159.96546,489
6/23/201460.2960.4159.8460.31484,266
6/20/201460.4460.5860.1060.412,459,910
6/19/201460.1260.2259.6660.20929,386
6/18/201459.6660.3359.3260.18807,972
6/17/201459.4659.8359.1959.67932,947
6/16/201459.8260.0459.3659.52694,997
6/13/201459.7160.1459.5059.91602,734
6/12/201460.3760.5059.3659.54951,814
6/11/201460.7860.8960.2360.45733,958
6/10/201460.9261.3760.5360.84703,931
6/9/201461.0761.5060.9961.24625,372
6/6/201461.3561.4960.7761.20828,783
6/5/201460.8261.1960.2661.07685,635
6/4/201460.7160.9360.5860.78696,666
6/3/201460.2961.0160.1160.951,106,347
6/2/201460.0960.5159.8560.43538,909
5/30/201460.5060.6459.8560.11714,803
5/29/201459.9760.3759.8660.29508,213
5/28/201460.1560.2759.8059.89792,383
5/27/201459.7260.4259.7260.19644,773
5/23/201459.5559.9059.2559.83691,334
5/22/201459.2059.4858.7659.29922,761
5/21/201459.3659.5859.2059.30751,899
5/20/201459.8860.0059.1959.23825,830
5/19/201459.3860.0559.3459.88650,330
5/16/201459.8459.8458.9359.483,914,760
5/15/201460.8060.8059.4559.691,001,132
5/14/201461.2061.3360.3860.49906,068
5/13/201461.6761.6761.2561.27915,024
5/12/201461.0861.7461.0061.601,706,252
5/9/201461.5161.7160.8261.001,710,004
5/8/201461.5162.2761.2161.531,088,072
5/7/201461.5161.7760.9761.691,293,256
5/6/201461.7061.7461.2161.53957,054
5/5/201461.1761.7560.7061.741,185,349
5/2/201461.2961.7460.8461.581,543,014
5/1/201460.7961.0560.1660.912,120,994
4/30/201458.0860.8157.0060.783,977,292
4/29/201457.1757.6356.9657.501,699,389
4/28/201456.0557.0955.8156.793,529,644
4/25/201456.6256.6955.8755.891,322,068
4/24/201457.1057.2956.5156.671,231,156
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
4/17/201456.9857.9356.6757.581,162,926
4/16/201456.7457.2456.4457.121,032,305
4/15/201455.7056.3355.3356.21914,200
4/14/201455.3955.7954.9155.53952,345
4/11/201455.3155.9154.9255.051,248,769
4/10/201456.9457.1855.8055.801,075,627
4/9/201456.7557.1256.4557.04959,219
4/8/201456.4957.0356.3556.761,172,556
4/7/201456.9957.3356.0556.432,598,642
4/4/201458.0758.3057.2257.302,005,186
4/3/201457.8257.9757.7157.761,442,001
4/2/201457.3357.8057.1557.681,427,299
4/1/201457.0557.3356.6257.29965,658
3/31/201456.0857.3856.0856.691,987,564
3/28/201455.7256.3655.5055.891,112,011
3/27/201455.8756.1755.3755.411,756,383
3/26/201456.4356.6355.6855.69786,267
3/25/201455.7657.0055.7656.321,052,542
3/24/201458.0158.1256.3556.581,193,995
3/21/201459.1659.1657.5057.752,076,475
3/20/201457.8858.4557.7758.44616,616
3/19/201458.2858.7257.7358.11875,134
3/18/201458.0658.7457.8958.43887,148
3/17/201457.5058.4357.5058.171,090,093
3/14/201457.4457.9857.2257.24966,552
3/13/201458.7758.9257.2157.461,135,069
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
Trading Center