Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	145.87	147.38	145.55	146.33	366,333	+0.43(+0.29%)
Mar 30, 2017	145.74	146.29	144.73	145.90	449,284	+0.06(+0.04%)
Mar 29, 2017	145.76	146.39	143.64	145.84	769,165	-0.19(-0.13%)
Mar 28, 2017	148.85	149.09	145.42	146.03	1,376,389	-8.86(-5.72%)
Mar 27, 2017	155.65	156.82	154.20	154.88	456,211	-1.93(-1.23%)
Mar 24, 2017	157.79	158.13	155.82	156.81	237,397	-0.75(-0.47%)
Mar 23, 2017	157.32	159.12	156.57	157.56	240,555	+0.73(+0.46%)
Mar 22, 2017	156.41	156.83	154.86	156.83	191,818	+0.44(+0.28%)
Mar 21, 2017	161.24	161.99	156.15	156.40	313,808	-3.95(-2.46%)
Mar 20, 2017	159.99	161.70	159.38	160.35	329,500	+0.68(+0.43%)
Mar 17, 2017	159.63	160.55	158.88	159.66	288,199	+0.15(+0.09%)
Mar 16, 2017	159.42	160.31	158.54	159.51	141,112	+0.45(+0.28%)
Mar 15, 2017	157.94	159.74	157.94	159.06	428,919	+1.92(+1.22%)
Mar 14, 2017	156.46	157.55	156.42	157.14	192,023	+0.12(+0.08%)
Mar 13, 2017	157.59	157.65	156.19	157.02	239,099	-0.55(-0.35%)
Mar 10, 2017	158.57	158.84	157.22	157.57	247,463	-0.20(-0.12%)
Mar 09, 2017	156.77	158.49	156.77	157.76	205,525	+0.97(+0.62%)
Mar 08, 2017	157.42	157.90	156.55	156.80	211,949	+0.01(+0.01%)
Mar 07, 2017	157.37	157.91	156.26	156.79	249,195	-0.24(-0.15%)
Mar 06, 2017	157.44	158.51	156.66	157.03	329,247	-1.22(-0.77%)
Mar 03, 2017	158.84	159.41	157.98	158.24	252,765	-0.80(-0.50%)
Mar 02, 2017	160.34	160.87	157.57	159.04	227,704	-1.43(-0.89%)

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.

Factset Research Systems Inc (NY: FDS )

Historical Prices

Sections

Services

Contact Information

Follow Us