Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv Inc (NY: FI )

149.76 +1.88 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.940 9.089 9.089 9.089 1,210,714 +0.08(+0.85%)
Aug 28, 2014 9.008 9.044 8.972 9.012 802,816 -0.05(-0.60%)
Aug 27, 2014 9.026 9.152 9.026 9.066 921,129 +0.00(+0.00%)
Aug 26, 2014 9.071 9.129 8.986 9.066 596,549 -0.02(-0.20%)
Aug 25, 2014 9.111 9.135 9.057 9.084 1,164,055 -0.00(-0.05%)
Aug 22, 2014 9.156 9.163 9.026 9.089 821,489 -0.07(-0.73%)
Aug 21, 2014 9.290 9.290 9.151 9.156 1,089,356 -0.13(-1.35%)
Aug 20, 2014 9.295 9.335 9.227 9.281 420,517 -0.01(-0.14%)
Aug 19, 2014 9.062 9.317 9.062 9.295 833,456 +0.24(+2.67%)
Aug 18, 2014 8.981 9.120 8.968 9.053 1,163,381 +0.09(+1.00%)
Aug 15, 2014 8.954 8.986 8.932 8.963 719,236 +0.02(+0.20%)
Aug 14, 2014 9.178 9.218 8.936 8.945 1,531,465 -0.05(-0.55%)
Aug 13, 2014 9.151 9.151 8.986 8.995 1,470,699 -0.16(-1.71%)
Aug 12, 2014 9.169 9.205 9.035 9.151 2,197,327 -0.04(-0.39%)
Aug 11, 2014 9.268 9.304 9.100 9.187 2,176,389 -0.03(-0.34%)
Aug 08, 2014 9.706 9.805 9.147 9.218 6,237,715 -1.01(-9.89%)
Aug 07, 2014 10.32 10.34 10.19 10.23 480,564 -0.03(-0.31%)
Aug 06, 2014 10.36 10.44 10.26 10.26 430,564 -0.14(-1.33%)
Aug 05, 2014 10.46 10.46 10.34 10.40 683,548 -0.08(-0.77%)
Aug 04, 2014 10.26 10.55 10.26 10.48 676,001 +0.19(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.