Stock Quote for NYSE, FDS - Factset Research Systems Inc.

FDS

FACTSET RESEARCH SYS

11/20/09 17:09

LAST: 71.86	CHANGE: 0.59	OPEN: 72.01	HIGH: 72.37	ASK: 62.26	VOLUME: 297,666
LAST: 71.86	CHANGE(%): 0.81	PREV: 72.45	LOW: 71.17	BID: 20.65	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	72.01	72.37	71.17	71.86	291,900
11/19/09	73.62	73.63	71.47	72.45	393,000
11/18/09	74.33	74.33	73.04	73.57	184,400
11/17/09	73.82	74.23	73.65	74.19	149,700
11/16/09	72.74	74.63	72.58	74.28	533,800
11/13/09	71.27	72.29	70.67	72.20	464,100
11/12/09	71.18	71.60	70.63	70.74	310,700
11/11/09	71.54	71.88	70.77	71.22	353,700
11/10/09	70.50	72.00	70.50	71.02	499,300
11/09/09	69.35	71.30	69.23	70.76	566,500
11/06/09	68.22	69.02	67.72	68.67	354,900
11/05/09	66.66	68.54	66.66	68.44	463,400
11/04/09	66.50	67.21	65.86	66.43	351,500
11/03/09	63.89	66.10	63.89	65.94	464,400
11/02/09	63.96	64.88	63.02	64.41	402,900
10/30/09	65.21	65.98	64.00	64.05	412,100
10/29/09	64.93	65.54	64.40	65.38	428,900
10/28/09	64.91	65.65	64.33	64.36	402,400
10/27/09	66.15	66.43	64.97	65.09	468,100
10/26/09	66.67	66.96	64.90	65.78	423,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist