Indicators

Factset Research Systems Inc (NY: FDS )

413.97 -5.23 (-1.25%)

Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	81.06	81.59	79.87	80.45	317,058	-0.09(-0.11%)
Feb 25, 2011	78.23	80.54	78.00	80.54	373,385	+2.80(+3.60%)
Feb 24, 2011	77.64	79.47	76.81	77.74	513,864	+0.05(+0.06%)
Feb 23, 2011	80.24	80.39	77.62	77.70	560,578	-2.70(-3.35%)
Feb 22, 2011	81.46	81.98	80.23	80.39	416,895	-1.99(-2.41%)
Feb 18, 2011	82.36	82.71	81.90	82.38	164,616	+0.30(+0.36%)
Feb 17, 2011	81.25	82.46	81.12	82.08	241,993	+0.82(+1.01%)
Feb 16, 2011	80.91	81.40	80.49	81.25	157,296	+0.78(+0.97%)
Feb 15, 2011	80.10	80.89	80.10	80.47	176,193	+0.04(+0.05%)
Feb 14, 2011	79.95	80.56	79.86	80.44	229,473	+0.39(+0.49%)
Feb 11, 2011	78.83	80.18	78.56	80.05	253,191	+0.92(+1.16%)
Feb 10, 2011	78.73	79.53	78.57	79.13	364,976	+0.06(+0.08%)
Feb 09, 2011	78.67	79.18	78.27	79.07	227,376	-0.02(-0.02%)
Feb 08, 2011	78.30	79.21	78.30	79.09	391,262	+0.56(+0.72%)
Feb 07, 2011	77.82	78.61	77.82	78.52	149,886	+0.70(+0.90%)
Feb 04, 2011	77.47	78.11	77.41	77.82	134,079	+0.42(+0.54%)
Feb 03, 2011	77.51	78.17	76.94	77.40	196,576	-0.24(-0.31%)
Feb 02, 2011	76.92	78.61	76.75	77.64	209,283	+0.37(+0.47%)

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.