Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	138.93	139.69	138.37	138.47	408,639	+0.26(+0.19%)
Jun 29, 2015	139.34	140.86	138.13	138.21	317,529	-2.49(-1.77%)
Jun 26, 2015	141.12	141.62	140.36	140.70	281,012	+0.15(+0.10%)
Jun 25, 2015	140.00	140.83	139.62	140.55	261,541	+1.02(+0.73%)
Jun 24, 2015	141.02	141.52	139.38	139.53	213,252	-2.03(-1.43%)
Jun 23, 2015	139.50	141.80	138.81	141.56	452,408	+2.22(+1.60%)
Jun 22, 2015	140.54	140.71	138.70	139.33	524,187	-0.65(-0.46%)
Jun 19, 2015	140.38	140.62	139.09	139.98	454,313	-0.55(-0.39%)
Jun 18, 2015	140.05	141.00	139.68	140.54	616,335	+0.67(+0.48%)
Jun 17, 2015	139.15	141.73	138.55	139.86	1,128,024	+2.04(+1.48%)
Jun 16, 2015	142.35	143.13	136.98	137.82	1,022,360	-3.19(-2.27%)
Jun 15, 2015	140.23	141.60	139.39	141.01	387,639	-0.21(-0.15%)
Jun 12, 2015	141.41	141.71	140.40	141.23	214,288	-0.59(-0.41%)
Jun 11, 2015	141.69	142.34	140.91	141.81	255,442	+0.47(+0.33%)
Jun 10, 2015	140.32	141.62	139.38	141.34	370,829	+2.10(+1.51%)
Jun 09, 2015	139.44	139.92	138.12	139.25	290,286	-0.11(-0.08%)
Jun 08, 2015	140.28	140.79	139.13	139.36	324,271	-0.92(-0.66%)
Jun 05, 2015	140.82	140.82	139.16	140.28	412,598	-0.45(-0.32%)
Jun 04, 2015	142.56	142.56	140.59	140.73	316,050	-1.40(-0.98%)
Jun 03, 2015	142.21	143.75	141.78	142.13	340,078	+0.31(+0.22%)
Jun 02, 2015	141.49	142.28	140.72	141.82	257,007	-0.25(-0.18%)

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

Log In Using Your Account

Factset Research Systems Inc (NY: FDS )

Historical Prices

Sections

Services