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

Fiserv Inc (NY: FI )

177.61 -1.17 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 29, 2016 7.205 7.370 7.205 7.315 660,048 +0.11(+1.53%)
Jan 28, 2016 7.205 7.280 7.065 7.205 714,176 +0.28(+4.04%)
Jan 27, 2016 6.885 7.085 6.770 6.925 831,942 +0.02(+0.29%)
Jan 26, 2016 6.765 7.010 6.730 6.905 1,055,776 +0.25(+3.76%)
Jan 25, 2016 6.785 6.880 6.600 6.655 1,016,710 -0.36(-5.13%)
Jan 22, 2016 7.025 7.215 6.920 7.015 553,918 +0.19(+2.78%)
Jan 21, 2016 6.650 6.970 6.635 6.825 559,690 +0.12(+1.87%)
Jan 20, 2016 6.695 6.775 6.490 6.700 1,203,404 -0.11(-1.62%)
Jan 19, 2016 6.775 6.840 6.630 6.810 1,041,172 +0.07(+1.11%)
Jan 15, 2016 6.715 6.735 6.735 6.735 806,600 -0.21(-3.02%)
Jan 14, 2016 6.870 6.995 6.700 6.945 993,520 +0.12(+1.83%)
Jan 13, 2016 7.140 7.235 6.800 6.820 1,040,566 -0.25(-3.47%)
Jan 12, 2016 7.095 7.140 6.915 7.065 1,045,334 +0.07(+0.93%)
Jan 11, 2016 7.025 7.048 6.861 7.000 1,405,316 -0.01(-0.14%)
Jan 08, 2016 7.080 7.115 6.915 7.010 1,279,160 -0.02(-0.28%)
Jan 07, 2016 7.415 7.490 7.010 7.030 2,173,638 -0.48(-6.39%)
Jan 06, 2016 7.975 8.050 7.485 7.510 1,105,354 -0.61(-7.51%)
Jan 05, 2016 8.270 8.355 8.095 8.120 837,420 -0.18(-2.17%)
Jan 04, 2016 8.400 8.535 8.205 8.300 1,963,442 -0.04(-0.54%)
Dec 31, 2015 7.965 8.345 8.345 8.345 759,400 +0.33(+4.12%)
Dec 30, 2015 7.975 8.160 7.970 8.015 622,160 -0.10(-1.29%)
Dec 29, 2015 8.155 8.290 8.020 8.120 465,204 +0.09(+1.12%)
Dec 28, 2015 8.085 8.170 8.000 8.030 571,052 -0.18(-2.13%)
Dec 24, 2015 8.325 8.205 8.205 8.205 375,400 -0.15(-1.85%)
Dec 23, 2015 8.130 8.373 8.105 8.360 631,974 +0.38(+4.83%)
Dec 22, 2015 7.765 8.055 7.725 7.975 681,488 +0.24(+3.10%)
Dec 21, 2015 7.830 7.895 7.680 7.735 1,049,022 -0.07(-0.90%)
Dec 18, 2015 7.765 7.955 7.765 7.805 1,658,910 -0.08(-1.01%)
Dec 17, 2015 8.045 8.055 7.685 7.885 1,129,484 -0.23(-2.89%)
Dec 16, 2015 8.180 8.365 8.065 8.120 850,556 -0.10(-1.16%)
Dec 15, 2015 7.935 8.240 7.895 8.215 981,720 +0.37(+4.72%)
Dec 14, 2015 7.720 8.005 7.530 7.845 1,239,422 +0.22(+2.95%)
Dec 11, 2015 7.730 7.730 7.540 7.620 483,352 -0.20(-2.50%)
Dec 10, 2015 7.755 7.865 7.705 7.815 514,728 -0.00(-0.06%)
Dec 09, 2015 7.870 8.070 7.695 7.820 765,450 +0.00(+0.06%)
Dec 08, 2015 7.660 7.930 7.601 7.815 1,052,096 +0.03(+0.39%)
Dec 07, 2015 7.895 7.985 7.495 7.785 1,103,882 -0.32(-3.95%)
Dec 04, 2015 8.100 8.172 7.945 8.105 439,604 -0.08(-1.04%)
Dec 03, 2015 8.270 8.338 8.090 8.190 544,332 +0.02(+0.24%)
Dec 02, 2015 8.435 8.570 8.150 8.170 1,090,670 -0.36(-4.16%)
Dec 01, 2015 8.440 8.580 8.385 8.525 762,916 +0.08(+0.89%)
Nov 30, 2015 8.500 8.685 8.425 8.450 717,766 +0.14(+1.68%)
Nov 27, 2015 8.405 8.475 8.275 8.310 273,060 -0.18(-2.12%)
Nov 25, 2015 8.475 8.490 8.490 8.490 578,800 -0.06(-0.76%)
Nov 24, 2015 8.320 8.625 8.130 8.555 787,808 +0.23(+2.82%)
Nov 23, 2015 8.220 8.390 8.160 8.320 842,790 +0.05(+0.60%)
Nov 20, 2015 8.235 8.345 8.120 8.270 633,346 +0.04(+0.43%)
Nov 19, 2015 8.445 8.510 8.185 8.235 521,380 -0.25(-2.95%)
Nov 18, 2015 8.395 8.545 8.295 8.485 509,536 +0.16(+1.98%)
Nov 17, 2015 8.435 8.450 8.260 8.320 528,942 -0.15(-1.77%)
Nov 16, 2015 8.260 8.470 8.213 8.470 692,102 +0.21(+2.60%)
Nov 13, 2015 8.180 8.355 8.070 8.255 865,840 +0.09(+1.04%)
Nov 12, 2015 8.205 8.430 8.115 8.170 877,420 -0.19(-2.21%)
Nov 11, 2015 8.500 8.540 8.310 8.355 1,424,004 -0.08(-1.01%)
Nov 10, 2015 8.430 8.595 8.400 8.440 922,042 -0.10(-1.11%)
Nov 09, 2015 8.515 8.630 8.385 8.535 734,606 +0.00(+0.00%)
Nov 06, 2015 8.755 8.755 8.450 8.535 878,750 -0.09(-1.04%)
Nov 05, 2015 8.650 8.925 8.572 8.625 1,234,084 -0.08(-0.92%)
Nov 04, 2015 7.760 8.925 7.760 8.705 2,524,676 +0.10(+1.16%)
Nov 03, 2015 8.630 9.045 8.320 8.605 2,792,958 -0.00(-0.06%)
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.