Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

469.48 +22.67 (+5.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 12.90 13.06 12.64 12.86 598,074 -0.06(-0.49%)
Apr 29, 2003 12.93 12.94 12.68 12.92 710,292 +0.04(+0.34%)
Apr 28, 2003 12.59 12.90 12.59 12.88 467,634 +0.29(+2.29%)
Apr 25, 2003 12.70 12.73 12.46 12.59 637,404 -0.17(-1.33%)
Apr 24, 2003 12.75 12.83 12.70 12.76 431,551 -0.08(-0.63%)
Apr 23, 2003 12.86 12.89 12.70 12.84 501,011 -0.01(-0.12%)
Apr 22, 2003 12.62 12.87 12.61 12.86 1,059,575 +0.18(+1.43%)
Apr 21, 2003 12.79 12.79 12.51 12.67 820,164 -0.10(-0.81%)
Apr 17, 2003 12.61 12.84 12.61 12.78 480,083 +0.17(+1.35%)
Apr 16, 2003 12.64 12.82 12.56 12.61 667,173 +0.02(+0.18%)
Apr 15, 2003 12.15 12.63 12.09 12.59 739,339 +0.41(+3.37%)
Apr 14, 2003 12.11 12.19 12.04 12.18 281,446 +0.07(+0.55%)
Apr 11, 2003 12.27 12.29 12.01 12.11 475,572 -0.03(-0.27%)
Apr 10, 2003 11.78 12.28 11.49 12.14 695,137 +0.34(+2.88%)
Apr 09, 2003 12.21 12.28 11.73 11.80 319,514 -0.41(-3.33%)
Apr 08, 2003 12.34 12.34 12.15 12.21 418,381 -0.02(-0.15%)
Apr 07, 2003 12.67 12.71 12.20 12.23 825,577 -0.15(-1.22%)
Apr 04, 2003 12.49 12.68 12.38 12.38 572,816 -0.11(-0.89%)
Apr 03, 2003 12.39 12.74 12.38 12.49 604,569 +0.11(+0.93%)
Apr 02, 2003 12.01 12.43 11.94 12.38 560,367 +0.63(+5.38%)
Apr 01, 2003 12.01 12.03 11.70 11.74 575,883 -0.25(-2.06%)
Mar 31, 2003 11.77 12.04 11.51 11.99 615,574 +0.13(+1.12%)
Mar 28, 2003 11.73 12.01 11.73 11.86 370,391 +0.03(+0.28%)
Mar 27, 2003 11.60 11.92 11.58 11.82 428,304 +0.00(+0.00%)
Mar 26, 2003 11.74 11.90 11.64 11.82 355,597 +0.09(+0.72%)
Mar 25, 2003 11.53 11.84 11.53 11.74 432,995 +0.17(+1.50%)
Mar 24, 2003 11.64 11.73 11.46 11.57 1,031,069 -0.57(-4.72%)
Mar 21, 2003 11.78 12.23 11.71 12.14 998,955 +0.36(+3.07%)
Mar 20, 2003 11.23 11.86 11.16 11.78 1,456,126 +0.43(+3.74%)
Mar 19, 2003 11.46 11.49 11.10 11.35 3,192,076 +0.98(+9.40%)
Mar 18, 2003 10.10 10.38 10.10 10.38 882,407 +0.36(+3.62%)
Mar 17, 2003 9.183 10.02 9.179 10.01 772,174 +0.72(+7.75%)
Mar 14, 2003 9.286 9.423 9.201 9.293 654,363 +0.03(+0.32%)
Mar 13, 2003 9.231 9.286 9.179 9.264 444,722 +0.14(+1.50%)
Mar 12, 2003 9.146 9.197 9.013 9.127 395,829 -0.00(-0.04%)
Mar 11, 2003 9.038 9.238 8.998 9.131 403,948 +0.10(+1.06%)
Mar 10, 2003 9.256 9.256 9.024 9.035 425,598 -0.27(-2.86%)
Mar 07, 2003 9.183 9.323 9.090 9.301 531,140 +0.03(+0.28%)
Mar 06, 2003 9.109 9.526 9.016 9.275 514,181 +0.08(+0.84%)
Mar 05, 2003 9.183 9.212 9.001 9.197 230,389 +0.05(+0.57%)
Mar 04, 2003 9.256 9.371 9.112 9.146 267,374 -0.11(-1.20%)
Mar 03, 2003 9.515 9.548 9.127 9.256 420,005 -0.20(-2.11%)
Feb 28, 2003 9.238 9.460 9.201 9.456 544,130 +0.22(+2.36%)
Feb 27, 2003 9.260 9.312 9.090 9.238 157,141 -0.02(-0.20%)
Feb 26, 2003 9.419 9.434 9.212 9.256 424,515 -0.18(-1.96%)
Feb 25, 2003 9.238 9.441 9.053 9.441 621,889 +0.18(+1.95%)
Feb 24, 2003 9.670 9.670 9.127 9.260 641,554 -0.41(-4.24%)
Feb 21, 2003 9.478 9.752 9.426 9.670 167,785 +0.21(+2.23%)
Feb 20, 2003 9.493 9.574 9.334 9.460 313,380 -0.03(-0.31%)
Feb 19, 2003 9.644 9.644 9.330 9.489 573,718 -0.08(-0.81%)
Feb 18, 2003 9.571 9.770 9.497 9.567 551,888 +0.07(+0.74%)
Feb 14, 2003 9.249 9.497 9.242 9.497 360,829 +0.13(+1.38%)
Feb 13, 2003 9.053 9.367 8.998 9.367 656,528 +0.31(+3.47%)
Feb 12, 2003 9.245 9.316 8.998 9.053 410,623 -0.23(-2.51%)
Feb 11, 2003 9.201 9.404 9.201 9.286 567,404 +0.00(+0.04%)
Feb 10, 2003 9.293 9.312 8.972 9.282 1,140,581 -0.06(-0.63%)
Feb 07, 2003 9.744 9.774 9.341 9.341 511,475 -0.38(-3.88%)
Feb 06, 2003 9.729 9.866 9.593 9.718 307,426 -0.01(-0.11%)
Feb 05, 2003 9.966 10.01 9.681 9.729 263,946 -0.13(-1.28%)
Feb 04, 2003 9.811 9.984 9.663 9.855 302,014 +0.02(+0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.