Indicators

Factset Research Systems Inc (NY: FDS )

419.57 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	81.98	81.99	80.83	81.55	194,141	-0.08(-0.09%)
May 23, 2011	81.88	81.96	81.07	81.62	196,522	-1.54(-1.85%)
May 20, 2011	82.99	83.69	82.29	83.16	146,775	+0.12(+0.14%)
May 19, 2011	83.61	83.75	82.36	83.05	336,823	-0.05(-0.06%)
May 18, 2011	82.10	83.43	81.73	83.10	214,612	+1.03(+1.26%)
May 17, 2011	82.46	82.46	81.17	82.07	346,173	-0.61(-0.73%)
May 16, 2011	83.67	84.11	82.57	82.68	276,683	-1.52(-1.81%)
May 13, 2011	85.62	85.99	84.15	84.20	342,705	-1.38(-1.61%)
May 12, 2011	85.52	86.43	85.36	85.58	557,698	-0.36(-0.42%)
May 11, 2011	85.41	86.00	85.22	85.94	500,073	+0.25(+0.29%)
May 10, 2011	84.06	85.98	83.85	85.69	410,897	+1.79(+2.14%)
May 09, 2011	82.03	84.12	81.66	83.90	352,514	+2.06(+2.52%)
May 06, 2011	82.29	83.33	81.82	81.84	381,026	+0.42(+0.52%)
May 05, 2011	81.46	82.26	81.16	81.42	269,318	-0.51(-0.62%)
May 04, 2011	82.16	82.28	80.61	81.92	288,612	-0.36(-0.44%)
May 03, 2011	83.06	83.06	81.69	82.29	256,375	-1.05(-1.25%)

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.