Indicators

Factset Research Systems Inc (NY: FDS )

452.48 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	82.47	82.80	81.66	82.58	427,903	+0.20(+0.24%)
Apr 27, 2012	82.33	82.69	81.61	82.38	341,650	+0.50(+0.62%)
Apr 26, 2012	81.09	82.20	81.08	81.88	286,118	+0.39(+0.47%)
Apr 25, 2012	81.04	81.83	80.65	81.49	424,805	+1.32(+1.65%)
Apr 24, 2012	80.61	81.18	79.81	80.17	398,452	-0.38(-0.47%)
Apr 23, 2012	79.73	81.10	79.34	80.55	467,285	-1.11(-1.36%)
Apr 20, 2012	81.92	82.00	81.30	81.66	499,984	-0.07(-0.09%)
Apr 19, 2012	80.18	82.03	79.72	81.73	734,931	+1.75(+2.19%)
Apr 18, 2012	79.84	80.44	79.66	79.98	479,088	-0.03(-0.04%)
Apr 17, 2012	77.92	80.30	77.69	80.01	600,053	+2.32(+2.99%)
Apr 16, 2012	78.09	78.18	77.08	77.69	304,258	-0.10(-0.13%)
Apr 13, 2012	77.16	78.25	76.73	77.79	400,190	+0.22(+0.28%)
Apr 12, 2012	76.80	77.72	76.80	77.57	273,831	+0.82(+1.07%)
Apr 11, 2012	76.95	77.22	76.21	76.75	357,366	+0.59(+0.78%)
Apr 10, 2012	77.36	77.51	75.79	76.16	380,335	-1.02(-1.32%)
Apr 09, 2012	76.88	77.58	76.85	77.18	378,418	-1.20(-1.53%)
Apr 05, 2012	77.91	78.45	77.80	78.37	263,321	+0.21(+0.27%)
Apr 04, 2012	78.23	78.59	77.71	78.16	375,451	-0.78(-0.99%)
Apr 03, 2012	78.78	79.48	78.13	78.94	512,551	+0.00(+0.00%)

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.