Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

410.10 +8.98 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2002 9.291 9.291 8.380 8.635 590,332 -0.69(-7.39%)
Jul 30, 2002 8.953 9.374 8.628 9.324 630,989 +0.37(+4.14%)
Jul 29, 2002 8.383 8.953 8.383 8.953 431,528 +0.57(+6.80%)
Jul 26, 2002 8.304 8.397 8.281 8.383 250,986 +0.08(+0.96%)
Jul 25, 2002 8.148 8.413 8.108 8.304 659,368 +0.19(+2.33%)
Jul 24, 2002 7.512 8.115 7.370 8.115 860,440 +0.59(+7.88%)
Jul 23, 2002 7.837 7.983 7.370 7.522 454,070 -0.31(-4.02%)
Jul 22, 2002 8.148 8.151 7.519 7.837 576,847 -0.38(-4.60%)
Jul 19, 2002 8.287 8.291 7.867 8.214 471,380 -0.27(-3.16%)
Jul 17, 2002 8.397 8.695 8.281 8.483 720,153 +0.14(+1.63%)
Jul 12, 2002 8.436 8.496 8.257 8.347 384,229 -0.06(-0.67%)
Jul 11, 2002 8.744 8.748 7.883 8.403 1,644,195 -0.41(-4.62%)
Jul 10, 2002 8.748 8.844 8.552 8.811 510,225 +0.10(+1.10%)
Jul 09, 2002 8.860 8.860 8.715 8.715 387,852 -0.15(-1.68%)
Jul 08, 2002 8.811 8.864 8.811 8.864 499,155 +0.08(+0.90%)
Jul 05, 2002 8.579 8.893 8.579 8.784 543,637 +0.25(+2.95%)
Jul 04, 2002 8.612 8.678 8.238 8.532 816,763 +0.00(+0.00%)
Jul 03, 2002 8.612 8.678 8.238 8.532 816,763 -0.08(-0.92%)
Jul 02, 2002 9.228 9.228 8.539 8.612 795,026 -0.61(-6.64%)
Jul 01, 2002 9.904 9.970 9.225 9.225 443,000 -0.64(-6.45%)
Jun 28, 2002 9.771 9.937 9.632 9.861 697,409 +0.09(+0.92%)
Jun 27, 2002 9.307 9.811 9.175 9.771 547,058 +0.55(+5.92%)
Jun 26, 2002 9.142 9.258 8.860 9.225 1,316,322 -0.07(-0.78%)
Jun 25, 2002 9.725 9.821 9.291 9.297 536,190 -0.36(-3.77%)
Jun 21, 2002 9.758 9.937 9.655 9.662 712,706 -0.04(-0.44%)
Jun 20, 2002 9.967 9.970 9.443 9.705 741,689 -0.25(-2.53%)
Jun 19, 2002 10.44 10.44 9.871 9.957 677,483 -0.49(-4.72%)
Jun 18, 2002 10.20 10.60 10.17 10.45 617,705 +0.25(+2.44%)
Jun 17, 2002 9.387 10.27 9.387 10.20 879,158 +0.84(+9.03%)
Jun 14, 2002 9.175 9.606 8.983 9.357 658,563 +0.10(+1.04%)
Jun 12, 2002 9.317 9.324 8.844 9.261 762,822 -0.06(-0.60%)
Jun 11, 2002 9.506 10.02 9.178 9.317 2,178,574 -0.12(-1.23%)
Jun 10, 2002 9.606 9.688 9.274 9.433 603,817 -0.17(-1.73%)
Jun 07, 2002 9.407 9.867 9.400 9.599 398,720 +0.16(+1.68%)
Jun 06, 2002 9.755 10.00 9.337 9.440 645,078 -0.28(-2.93%)
Jun 05, 2002 9.606 9.728 9.390 9.725 568,796 -1.07(-9.94%)
May 31, 2002 10.80 10.99 10.75 10.80 326,464 -0.04(-0.37%)
May 28, 2002 11.03 11.03 10.58 10.84 263,063 -0.19(-1.74%)
May 27, 2002 11.18 11.22 10.95 11.03 429,918 +0.00(+0.00%)
May 24, 2002 11.18 11.22 10.95 11.03 427,502 -0.15(-1.36%)
May 23, 2002 10.95 11.25 10.55 11.18 504,992 +0.25(+2.30%)
May 22, 2002 11.03 11.16 10.92 10.93 467,556 -0.13(-1.17%)
May 21, 2002 11.29 11.29 11.03 11.06 756,583 -0.24(-2.08%)
May 20, 2002 11.59 11.59 11.26 11.29 555,109 -0.31(-2.65%)
May 17, 2002 11.48 11.65 11.33 11.60 210,128 +0.13(+1.13%)
May 16, 2002 11.67 11.67 11.24 11.47 372,354 -0.20(-1.70%)
May 15, 2002 11.39 11.73 11.33 11.67 344,578 +0.26(+2.29%)
May 14, 2002 10.65 11.46 10.60 11.41 675,470 +0.88(+8.33%)
May 13, 2002 10.23 10.62 10.10 10.53 352,226 +0.27(+2.65%)
May 10, 2002 10.53 10.53 10.16 10.26 329,281 -0.27(-2.58%)
May 09, 2002 10.52 10.65 10.15 10.53 286,813 +0.01(+0.10%)
May 08, 2002 10.19 10.61 10.19 10.52 430,521 +0.38(+3.72%)
May 07, 2002 9.986 10.28 9.791 10.15 358,265 +0.16(+1.59%)
May 06, 2002 10.57 10.63 9.837 9.986 1,152,889 -0.61(-5.78%)
May 03, 2002 11.00 11.00 10.60 10.60 415,627 -0.54(-4.88%)
May 02, 2002 11.32 11.38 11.11 11.14 227,437 -0.18(-1.61%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.