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

Fiserv Inc (NY: FI )

152.71 -0.13 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2014 11.35 11.35 10.88 11.06 924,415 -0.29(-2.52%)
Mar 28, 2014 11.10 11.36 11.02 11.34 422,260 +0.25(+2.25%)
Mar 27, 2014 11.26 11.26 10.80 11.09 711,328 -0.17(-1.51%)
Mar 26, 2014 11.05 11.38 10.98 11.26 2,209,908 +0.26(+2.39%)
Mar 25, 2014 10.93 11.12 10.88 11.00 328,142 +0.09(+0.82%)
Mar 24, 2014 10.93 10.99 10.80 10.91 339,140 -0.02(-0.20%)
Mar 21, 2014 10.88 11.20 10.71 10.93 1,638,774 +0.13(+1.24%)
Mar 20, 2014 10.74 10.84 10.71 10.80 374,447 +0.00(+0.00%)
Mar 19, 2014 10.74 10.91 10.74 10.80 510,070 +0.08(+0.79%)
Mar 18, 2014 10.68 10.81 10.56 10.72 1,285,479 +0.05(+0.46%)
Mar 17, 2014 10.43 10.72 10.43 10.67 342,857 +0.28(+2.66%)
Mar 14, 2014 10.30 10.51 10.30 10.39 263,499 +0.05(+0.47%)
Mar 13, 2014 10.47 10.56 10.24 10.34 311,753 -0.14(-1.36%)
Mar 12, 2014 10.49 10.61 10.37 10.48 243,373 -0.08(-0.72%)
Mar 11, 2014 10.67 10.73 10.46 10.56 358,623 -0.07(-0.67%)
Mar 10, 2014 10.80 10.82 10.49 10.63 304,816 -0.21(-1.89%)
Mar 07, 2014 10.87 10.93 10.81 10.84 493,161 -0.03(-0.29%)
Mar 06, 2014 10.76 10.88 10.72 10.87 368,565 +0.16(+1.46%)
Mar 05, 2014 10.76 10.84 10.65 10.71 659,955 -0.03(-0.25%)
Mar 04, 2014 10.43 10.74 10.43 10.74 933,473 +0.42(+4.07%)
Mar 03, 2014 10.43 10.52 10.30 10.32 671,203 -0.23(-2.20%)
Feb 28, 2014 10.54 10.59 10.30 10.55 1,388,131 -0.00(-0.04%)
Feb 27, 2014 10.51 10.64 10.30 10.55 2,020,129 +0.09(+0.85%)
Feb 26, 2014 10.19 10.53 10.12 10.47 1,212,115 +0.30(+2.96%)
Feb 25, 2014 9.586 10.23 9.586 10.16 3,942,468 +0.16(+1.56%)
Feb 24, 2014 9.421 10.33 9.274 10.01 3,900,494 +0.73(+7.91%)
Feb 21, 2014 9.372 9.421 9.234 9.274 2,447,071 -0.10(-1.04%)
Feb 20, 2014 9.701 9.808 9.354 9.372 1,711,524 -0.32(-3.26%)
Feb 19, 2014 9.795 9.991 9.666 9.688 976,064 -0.16(-1.63%)
Feb 18, 2014 9.813 9.982 9.737 9.848 954,451 +0.06(+0.64%)
Feb 14, 2014 9.697 9.786 9.786 9.786 1,043,350 +0.09(+0.96%)
Feb 13, 2014 9.684 9.875 9.590 9.693 1,186,193 -0.08(-0.77%)
Feb 12, 2014 10.13 10.14 9.626 9.768 3,254,462 -0.37(-3.68%)
Feb 11, 2014 10.18 10.34 10.08 10.14 1,389,857 -0.04(-0.44%)
Feb 10, 2014 10.42 10.42 10.08 10.19 513,008 -0.22(-2.14%)
Feb 07, 2014 10.46 10.55 10.38 10.41 238,736 +0.03(+0.30%)
Feb 06, 2014 10.11 10.40 10.08 10.38 396,455 +0.31(+3.05%)
Feb 05, 2014 10.35 10.43 10.01 10.07 1,715,829 -0.26(-2.54%)
Feb 04, 2014 10.19 10.46 10.14 10.33 613,528 +0.17(+1.71%)
Feb 03, 2014 10.43 10.49 10.15 10.16 831,829 -0.27(-2.56%)
Jan 31, 2014 10.27 10.53 10.23 10.43 389,099 +0.06(+0.56%)
Jan 30, 2014 10.28 10.45 10.21 10.37 512,851 +0.13(+1.26%)
Jan 29, 2014 10.22 10.33 10.14 10.24 359,714 -0.02(-0.22%)
Jan 28, 2014 10.15 10.34 10.07 10.26 319,014 +0.17(+1.72%)
Jan 27, 2014 10.28 10.28 10.04 10.09 866,790 -0.18(-1.73%)
Jan 24, 2014 10.48 10.52 9.995 10.27 957,753 -0.20(-1.87%)
Jan 23, 2014 10.76 10.76 10.36 10.46 638,276 -0.30(-2.77%)
Jan 22, 2014 10.79 10.88 10.64 10.76 973,636 +0.02(+0.17%)
Jan 21, 2014 11.06 11.43 10.73 10.74 930,038 -0.18(-1.63%)
Jan 17, 2014 10.88 10.92 10.92 10.92 734,009 +0.02(+0.20%)
Jan 16, 2014 11.00 11.04 10.84 10.90 473,642 -0.06(-0.53%)
Jan 15, 2014 11.09 11.12 10.90 10.96 1,067,414 -0.15(-1.32%)
Jan 14, 2014 10.91 11.19 10.91 11.10 862,889 +0.23(+2.09%)
Jan 13, 2014 10.96 11.04 10.85 10.88 1,120,919 -0.12(-1.13%)
Jan 10, 2014 10.96 11.18 10.82 11.00 866,533 +0.04(+0.32%)
Jan 09, 2014 10.78 10.98 10.72 10.96 746,160 +0.16(+1.48%)
Jan 08, 2014 11.14 11.14 10.75 10.80 1,411,564 -0.35(-3.15%)
Jan 07, 2014 11.58 11.58 11.15 11.16 784,828 -0.47(-4.06%)
Jan 06, 2014 11.69 11.77 11.35 11.63 699,975 -0.04(-0.38%)
Jan 03, 2014 11.71 11.86 11.60 11.67 582,761 +0.04(+0.31%)
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.