Fiserv Inc (NY: FI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	5.987	5.995	5.945	5.982	365,168	-0.00(-0.08%)
Nov 27, 2013	5.957	5.990	5.900	5.987	1,062,412	+0.08(+1.35%)
Nov 26, 2013	5.900	5.938	5.890	5.907	2,217,660	-0.01(-0.13%)
Nov 25, 2013	6.050	6.050	5.878	5.915	947,292	-0.12(-1.99%)
Nov 22, 2013	6.050	6.072	5.933	6.035	971,072	-0.03(-0.45%)
Nov 21, 2013	6.045	6.157	5.995	6.062	1,135,436	+0.05(+0.79%)
Nov 20, 2013	5.955	6.048	5.955	6.015	1,547,076	+0.08(+1.43%)
Nov 19, 2013	6.120	6.171	5.880	5.930	2,897,488	-0.08(-1.25%)
Nov 18, 2013	6.282	6.282	5.942	6.005	6,871,400	-0.40(-6.21%)
Nov 15, 2013	6.310	6.660	6.192	6.402	3,540,652	+0.09(+1.47%)
Nov 14, 2013	6.490	6.572	6.253	6.310	4,269,560	-1.07(-14.50%)
Nov 12, 2013	7.562	7.565	7.360	7.380	1,062,316	-0.20(-2.67%)
Nov 11, 2013	7.812	7.812	7.523	7.582	1,111,580	-0.24(-3.07%)
Nov 08, 2013	7.577	7.897	7.577	7.822	943,256	+0.26(+3.44%)
Nov 07, 2013	7.780	7.831	7.560	7.562	653,352	-0.18(-2.36%)
Nov 06, 2013	7.617	7.935	7.558	7.745	847,128	+0.14(+1.84%)
Nov 05, 2013	7.643	7.710	7.550	7.605	1,166,684	-0.04(-0.59%)
Nov 04, 2013	7.787	7.787	7.508	7.650	1,201,736	-0.14(-1.77%)
Nov 01, 2013	7.628	7.820	7.612	7.787	937,896	+0.14(+1.83%)
Oct 31, 2013	7.650	7.730	7.532	7.647	918,404	+0.02(+0.23%)
Oct 30, 2013	7.685	7.869	7.586	7.630	1,118,660	-0.03(-0.42%)
Oct 29, 2013	7.635	7.747	7.619	7.662	739,320	+0.02(+0.26%)
Oct 28, 2013	7.400	7.753	7.397	7.643	1,280,148	+0.26(+3.56%)
Oct 25, 2013	7.508	7.585	7.365	7.380	907,592	-0.07(-0.94%)
Oct 24, 2013	7.452	7.480	7.325	7.450	1,163,152	-0.02(-0.33%)
Oct 23, 2013	7.815	7.815	7.463	7.475	2,561,224	-0.39(-4.90%)
Oct 22, 2013	8.062	8.062	7.853	7.860	913,296	-0.17(-2.15%)
Oct 21, 2013	8.055	8.121	8.020	8.033	1,402,824	-0.02(-0.28%)
Oct 18, 2013	7.918	8.175	7.918	8.055	1,397,204	+0.21(+2.74%)
Oct 17, 2013	7.875	7.938	7.800	7.840	1,276,792	-0.04(-0.44%)
Oct 16, 2013	7.865	7.897	7.780	7.875	931,272	+0.07(+0.83%)
Oct 15, 2013	7.940	7.973	7.787	7.810	1,564,500	-0.12(-1.51%)
Oct 14, 2013	7.857	8.011	7.851	7.930	1,208,940	+0.06(+0.76%)
Oct 11, 2013	7.707	8.000	7.673	7.870	1,006,648	+0.17(+2.14%)
Oct 10, 2013	7.625	7.740	7.565	7.705	1,228,328	+0.16(+2.15%)
Oct 09, 2013	7.688	7.688	7.525	7.543	2,092,872	-0.13(-1.76%)
Oct 08, 2013	7.753	7.785	7.570	7.678	2,550,180	-0.09(-1.16%)
Oct 07, 2013	7.795	7.830	7.669	7.768	2,143,860	-0.03(-0.38%)
Oct 04, 2013	8.030	8.107	7.754	7.798	4,581,448	-0.03(-0.35%)
Oct 03, 2013	7.855	7.888	7.671	7.825	1,241,388	-0.05(-0.67%)
Oct 02, 2013	7.612	7.931	7.503	7.878	1,564,972	+0.26(+3.41%)
Oct 01, 2013	7.515	7.665	7.490	7.617	1,274,248	+0.12(+1.67%)
Sep 27, 2013	7.513	7.522	7.478	7.492	987,488	-0.04(-0.60%)
Sep 26, 2013	7.390	7.548	7.390	7.537	2,545,596	+0.14(+1.89%)
Sep 25, 2013	7.330	7.433	7.330	7.397	565,228	+0.08(+1.16%)
Sep 24, 2013	7.428	7.428	7.250	7.312	1,126,000	-0.09(-1.22%)
Sep 23, 2013	7.390	7.450	7.335	7.402	1,839,144	+0.01(+0.20%)
Sep 20, 2013	7.500	7.548	7.350	7.388	3,617,068	-0.04(-0.54%)
Sep 19, 2013	7.475	7.500	7.250	7.428	3,941,416	+0.23(+3.20%)
Sep 18, 2013	7.125	7.372	7.125	7.197	4,762,876	+0.17(+2.46%)
Sep 17, 2013	7.072	7.085	6.963	7.025	1,693,088	-0.03(-0.46%)
Sep 16, 2013	7.055	7.170	6.970	7.058	2,488,420	+0.01(+0.21%)
Sep 13, 2013	7.067	7.070	6.947	7.043	1,815,004	-0.02(-0.25%)
Sep 12, 2013	7.072	7.081	6.905	7.060	2,031,864	-0.04(-0.49%)
Sep 11, 2013	7.150	7.150	7.048	7.095	1,009,992	-0.03(-0.35%)
Sep 10, 2013	7.180	7.225	7.063	7.120	2,148,712	-0.04(-0.52%)
Sep 09, 2013	7.098	7.170	7.038	7.157	1,585,308	+0.13(+1.89%)
Sep 06, 2013	7.152	7.188	7.013	7.025	675,300	-0.01(-0.11%)
Sep 05, 2013	6.888	7.105	6.888	7.032	878,832	+0.16(+2.29%)
Sep 04, 2013	6.950	6.950	6.760	6.875	4,476,516	-0.03(-0.43%)