Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Payments Inc (NY: GPN )

110.98 +0.29 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 31, 2005 6.905 6.955 6.796 6.879 926,118 -0.03(-0.37%)
Jan 28, 2005 6.967 6.987 6.844 6.904 790,782 -0.08(-1.10%)
Jan 27, 2005 6.923 6.998 6.887 6.981 1,499,946 +0.10(+1.41%)
Jan 26, 2005 6.788 6.911 6.773 6.884 707,914 +0.11(+1.59%)
Jan 25, 2005 6.779 6.849 6.750 6.776 685,844 +0.00(+0.02%)
Jan 24, 2005 6.796 6.874 6.762 6.774 897,385 -0.02(-0.32%)
Jan 21, 2005 6.813 6.864 6.744 6.796 622,964 -0.02(-0.25%)
Jan 20, 2005 6.860 6.873 6.767 6.813 922,787 -0.05(-0.77%)
Jan 19, 2005 6.958 6.958 6.844 6.866 582,572 -0.10(-1.41%)
Jan 18, 2005 6.897 6.981 6.882 6.964 634,624 +0.07(+0.97%)
Jan 14, 2005 6.839 6.900 6.839 6.897 489,710 +0.06(+0.84%)
Jan 13, 2005 6.862 6.951 6.832 6.839 1,699,828 -0.01(-0.21%)
Jan 12, 2005 6.796 6.879 6.736 6.854 1,258,838 +0.04(+0.63%)
Jan 11, 2005 6.830 6.876 6.766 6.810 1,133,496 -0.01(-0.09%)
Jan 10, 2005 6.880 6.894 6.813 6.816 772,043 -0.08(-1.20%)
Jan 07, 2005 6.816 6.921 6.767 6.899 1,652,772 +0.10(+1.52%)
Jan 06, 2005 6.732 6.843 6.722 6.796 1,640,279 +0.06(+0.95%)
Jan 05, 2005 6.784 6.839 6.688 6.732 1,255,091 -0.07(-1.09%)
Jan 04, 2005 6.931 6.970 6.797 6.807 1,342,539 -0.12(-1.78%)
Jan 03, 2005 6.964 7.005 6.905 6.931 1,276,744 -0.10(-1.40%)
Dec 31, 2004 7.061 7.126 7.000 7.029 1,153,068 -0.01(-0.19%)
Dec 30, 2004 7.060 7.149 7.017 7.042 600,478 -0.03(-0.41%)
Dec 29, 2004 7.144 7.178 7.029 7.071 940,693 -0.05(-0.76%)
Dec 28, 2004 7.000 7.141 7.000 7.125 1,142,657 +0.14(+1.96%)
Dec 27, 2004 7.186 7.216 6.944 6.988 2,194,119 -0.10(-1.36%)
Dec 23, 2004 6.976 7.276 6.976 7.084 6,395,384 +0.38(+5.72%)
Dec 22, 2004 6.514 6.744 6.514 6.701 1,804,349 +0.19(+2.91%)
Dec 21, 2004 6.546 6.616 6.467 6.511 1,105,596 +0.07(+1.10%)
Dec 20, 2004 6.493 6.513 6.430 6.441 689,592 -0.04(-0.63%)
Dec 17, 2004 6.510 6.531 6.463 6.481 1,557,412 -0.03(-0.44%)
Dec 16, 2004 6.486 6.559 6.418 6.510 1,763,123 +0.01(+0.18%)
Dec 15, 2004 6.534 6.583 6.473 6.498 772,876 -0.03(-0.51%)
Dec 14, 2004 6.546 6.604 6.514 6.532 608,390 +0.01(+0.09%)
Dec 13, 2004 6.596 6.652 6.496 6.526 926,535 -0.07(-1.04%)
Dec 10, 2004 6.564 6.629 6.529 6.594 475,552 +0.03(+0.48%)
Dec 09, 2004 6.579 6.598 6.498 6.563 588,402 -0.01(-0.13%)
Dec 08, 2004 6.491 6.618 6.491 6.571 599,645 +0.02(+0.24%)
Dec 07, 2004 6.743 6.796 6.552 6.556 785,785 -0.17(-2.50%)
Dec 06, 2004 6.712 6.760 6.692 6.724 864,488 -0.04(-0.60%)
Dec 03, 2004 6.704 6.796 6.704 6.765 864,072 +0.03(+0.46%)
Dec 02, 2004 6.718 6.754 6.692 6.734 656,694 +0.02(+0.32%)
Dec 01, 2004 6.653 6.772 6.653 6.712 744,559 +0.09(+1.34%)
Nov 30, 2004 6.772 6.808 6.623 6.623 1,083,525 -0.17(-2.48%)
Nov 29, 2004 6.695 6.868 6.695 6.791 864,905 +0.10(+1.56%)
Nov 26, 2004 6.786 6.820 6.687 6.687 184,474 -0.10(-1.45%)
Nov 24, 2004 6.683 6.851 6.683 6.785 578,824 +0.09(+1.35%)
Nov 23, 2004 6.648 6.765 6.614 6.695 812,436 +0.02(+0.25%)
Nov 22, 2004 6.684 6.718 6.651 6.678 865,321 -0.02(-0.27%)
Nov 19, 2004 6.890 6.897 6.696 6.696 587,985 -0.19(-2.81%)
Nov 18, 2004 6.884 6.947 6.820 6.890 742,061 +0.01(+0.09%)
Nov 17, 2004 6.669 6.909 6.669 6.884 1,850,572 +0.23(+3.41%)
Nov 16, 2004 6.694 6.734 6.640 6.657 600,061 -0.07(-1.00%)
Nov 15, 2004 6.746 6.814 6.724 6.724 1,261,753 -0.02(-0.36%)
Nov 12, 2004 6.734 6.764 6.692 6.748 934,030 +0.01(+0.20%)
Nov 11, 2004 6.748 6.764 6.664 6.735 582,572 -0.00(-0.05%)
Nov 10, 2004 6.896 6.921 6.696 6.738 1,335,043 -0.11(-1.60%)
Nov 09, 2004 6.772 6.873 6.754 6.848 1,092,687 +0.08(+1.12%)
Nov 08, 2004 6.784 6.855 6.713 6.772 1,294,651 -0.01(-0.16%)
Nov 05, 2004 6.759 6.784 6.652 6.783 1,003,573 +0.03(+0.41%)
Nov 04, 2004 6.678 6.755 6.676 6.755 1,095,185 -0.00(-0.07%)
Nov 03, 2004 6.700 6.772 6.666 6.760 1,748,549 +0.10(+1.53%)
Nov 02, 2004 6.676 6.785 6.650 6.658 1,970,084 +0.00(+0.07%)
Nov 01, 2004 6.568 6.653 6.453 6.653 1,713,153 +0.08(+1.19%)
Oct 29, 2004 6.574 6.645 6.496 6.575 1,035,637 +0.01(+0.15%)
Oct 28, 2004 6.361 6.688 6.361 6.565 3,377,585 +0.21(+3.33%)
Oct 27, 2004 6.321 6.387 6.281 6.354 1,678,174 +0.03(+0.53%)
Oct 26, 2004 6.256 6.342 6.169 6.321 959,849 +0.06(+0.88%)
Oct 25, 2004 6.214 6.299 6.124 6.265 1,049,379 +0.06(+1.05%)
Oct 22, 2004 6.372 6.390 6.200 6.200 1,517,852 -0.17(-2.69%)
Oct 21, 2004 6.198 6.396 6.164 6.372 1,865,563 +0.20(+3.21%)
Oct 20, 2004 6.198 6.199 6.096 6.174 691,674 -0.04(-0.58%)
Oct 19, 2004 6.131 6.292 6.131 6.210 1,560,327 +0.08(+1.31%)
Oct 18, 2004 6.047 6.130 6.022 6.130 1,243,431 +0.07(+1.17%)
Oct 15, 2004 6.065 6.097 6.020 6.059 1,033,555 -0.01(-0.10%)
Oct 14, 2004 6.148 6.166 5.995 6.065 1,509,107 -0.09(-1.54%)
Oct 13, 2004 6.138 6.188 6.124 6.160 2,284,065 -0.15(-2.42%)
Oct 12, 2004 6.180 6.329 6.157 6.312 1,427,489 +0.16(+2.56%)
Oct 11, 2004 6.144 6.166 6.080 6.155 1,120,587 +0.03(+0.51%)
Oct 08, 2004 6.262 6.268 6.124 6.124 880,312 -0.15(-2.39%)
Oct 07, 2004 6.340 6.342 6.232 6.274 785,368 -0.06(-0.89%)
Oct 06, 2004 6.310 6.351 6.286 6.330 717,908 +0.00(+0.04%)
Oct 05, 2004 6.366 6.394 6.317 6.328 885,309 -0.04(-0.70%)
Oct 04, 2004 6.364 6.435 6.329 6.372 1,386,679 +0.01(+0.23%)
Oct 01, 2004 6.382 6.383 6.286 6.358 1,977,580 -0.07(-1.12%)
Sep 30, 2004 6.382 6.455 6.382 6.430 1,563,658 -0.01(-0.21%)
Sep 29, 2004 6.313 6.502 6.304 6.443 1,515,353 +0.14(+2.23%)
Sep 28, 2004 6.292 6.364 6.230 6.303 1,151,402 +0.01(+0.17%)
Sep 27, 2004 6.236 6.331 6.186 6.292 1,137,660 +0.03(+0.40%)
Sep 24, 2004 6.319 6.461 6.246 6.266 4,037,195 -0.10(-1.58%)
Sep 23, 2004 5.948 6.397 5.948 6.367 7,139,944 +0.72(+12.83%)
Sep 22, 2004 5.673 5.706 5.583 5.643 972,341 -0.04(-0.78%)
Sep 21, 2004 5.518 5.688 5.505 5.688 889,473 +0.17(+3.07%)
Sep 20, 2004 5.547 5.566 5.518 5.518 443,071 -0.00(-0.09%)
Sep 17, 2004 5.505 5.528 5.485 5.523 357,288 +0.01(+0.20%)
Sep 16, 2004 5.520 5.557 5.499 5.512 292,743 -0.01(-0.13%)
Sep 15, 2004 5.574 5.606 5.500 5.520 605,891 -0.07(-1.27%)
Sep 14, 2004 5.560 5.649 5.560 5.590 548,009 +0.03(+0.54%)
Sep 13, 2004 5.517 5.643 5.517 5.560 354,373 +0.03(+0.48%)
Sep 10, 2004 5.497 5.562 5.460 5.534 369,781 +0.05(+0.85%)
Sep 09, 2004 5.445 5.524 5.430 5.487 699,586 +0.03(+0.59%)
Sep 08, 2004 5.379 5.492 5.374 5.455 545,927 +0.08(+1.54%)
Sep 07, 2004 5.359 5.407 5.323 5.372 538,431 +0.01(+0.25%)
Sep 03, 2004 5.400 5.424 5.331 5.359 518,026 -0.05(-0.98%)
Sep 02, 2004 5.325 5.412 5.318 5.412 769,544 +0.07(+1.39%)
Sep 01, 2004 5.319 5.346 5.300 5.337 690,008 +0.01(+0.20%)
Aug 31, 2004 5.301 5.331 5.276 5.326 940,277 +0.01(+0.27%)
Aug 30, 2004 5.355 5.355 5.307 5.312 442,238 -0.07(-1.25%)
Aug 27, 2004 5.337 5.406 5.336 5.379 475,552 +0.04(+0.67%)
Aug 26, 2004 5.307 5.355 5.300 5.343 519,692 +0.03(+0.47%)
Aug 25, 2004 5.265 5.331 5.233 5.318 623,381 +0.01(+0.14%)
Aug 24, 2004 5.328 5.341 5.293 5.311 525,938 -0.02(-0.41%)
Aug 23, 2004 5.298 5.343 5.284 5.332 649,199 +0.03(+0.66%)
Aug 20, 2004 5.271 5.298 5.258 5.298 471,387 +0.03(+0.50%)
Aug 19, 2004 5.253 5.282 5.205 5.271 940,693 -0.01(-0.11%)
Aug 18, 2004 5.187 5.277 5.165 5.277 844,916 +0.10(+1.88%)
Aug 17, 2004 5.199 5.221 5.163 5.180 608,390 -0.03(-0.60%)
Aug 16, 2004 5.086 5.211 5.086 5.211 392,268 +0.11(+2.21%)
Aug 13, 2004 5.092 5.121 5.054 5.098 1,091,021 +0.01(+0.26%)
Aug 12, 2004 5.025 5.103 5.012 5.085 1,208,868 +0.06(+1.24%)
Aug 11, 2004 5.097 5.097 4.972 5.023 1,669,429 -0.09(-1.76%)
Aug 10, 2004 5.133 5.143 5.096 5.113 696,254 -0.01(-0.21%)
Aug 09, 2004 5.163 5.183 5.108 5.123 577,991 -0.05(-0.88%)
Aug 06, 2004 5.331 5.334 5.119 5.169 1,130,164 -0.17(-3.24%)
Aug 05, 2004 5.397 5.397 5.313 5.342 567,581 -0.06(-1.18%)
Aug 04, 2004 5.415 5.415 5.391 5.406 893,221 -0.02(-0.38%)
Aug 03, 2004 5.440 5.440 5.412 5.426 784,536 -0.03(-0.53%)
Aug 02, 2004 5.469 5.469 5.391 5.455 651,697 -0.03(-0.48%)
Jul 30, 2004 5.434 5.488 5.400 5.481 649,199 +0.06(+1.13%)
Jul 29, 2004 5.391 5.445 5.368 5.420 622,548 +0.02(+0.42%)
Jul 28, 2004 5.454 5.463 5.349 5.397 508,449 -0.07(-1.25%)
Jul 27, 2004 5.349 5.488 5.349 5.466 1,237,601 +0.12(+2.18%)
Jul 26, 2004 5.451 5.498 5.313 5.349 1,053,960 -0.09(-1.57%)
Jul 23, 2004 5.529 5.529 5.409 5.434 1,129,748 -0.10(-1.82%)
Jul 22, 2004 5.401 5.558 5.364 5.535 2,314,048 +0.16(+3.06%)
Jul 21, 2004 5.511 5.601 5.331 5.371 1,596,972 -0.16(-2.82%)
Jul 20, 2004 5.457 5.532 5.446 5.527 826,594 +0.06(+1.16%)
Jul 19, 2004 5.386 5.493 5.386 5.463 1,782,695 +0.08(+1.43%)
Jul 16, 2004 5.343 5.392 5.331 5.386 1,392,093 +0.06(+1.10%)
Jul 15, 2004 5.331 5.367 5.298 5.328 783,703 +0.02(+0.34%)
Jul 14, 2004 5.317 5.377 5.289 5.310 1,079,778 -0.03(-0.58%)
Jul 13, 2004 5.403 5.421 5.316 5.341 973,174 -0.07(-1.31%)
Jul 12, 2004 5.385 5.413 5.331 5.412 1,058,957 +0.03(+0.49%)
Jul 09, 2004 5.277 5.403 5.277 5.385 1,181,384 +0.09(+1.79%)
Jul 08, 2004 5.325 5.328 5.274 5.290 1,660,268 -0.03(-0.50%)
Jul 07, 2004 5.247 5.353 5.245 5.317 1,658,186 +0.05(+1.03%)
Jul 06, 2004 5.310 5.311 5.231 5.263 1,175,138 -0.06(-1.04%)
Jul 02, 2004 5.403 5.403 5.289 5.318 984,417 -0.09(-1.58%)
Jul 01, 2004 5.406 5.414 5.361 5.403 2,618,451 -0.00(-0.04%)
Jun 30, 2004 5.538 5.542 5.404 5.406 1,256,756 -0.15(-2.72%)
Jun 29, 2004 5.420 5.563 5.420 5.557 1,188,463 +0.13(+2.41%)
Jun 28, 2004 5.421 5.482 5.396 5.426 650,448 +0.02(+0.42%)
Jun 25, 2004 5.479 5.490 5.396 5.403 1,243,847 -0.09(-1.64%)
Jun 24, 2004 5.559 5.565 5.444 5.493 1,289,237 -0.06(-1.12%)
Jun 23, 2004 5.550 5.589 5.547 5.556 945,690 -0.00(-0.06%)
Jun 22, 2004 5.505 5.574 5.455 5.559 1,124,751 +0.05(+0.98%)
Jun 21, 2004 5.581 5.606 5.490 5.505 740,395 -0.08(-1.50%)
Jun 18, 2004 5.636 5.655 5.589 5.589 405,593 -0.05(-0.83%)
Jun 17, 2004 5.611 5.636 5.565 5.636 382,273 +0.01(+0.13%)
Jun 16, 2004 5.559 5.633 5.544 5.629 793,280 +0.05(+0.93%)
Jun 15, 2004 5.562 5.605 5.529 5.577 772,876 +0.02(+0.28%)
Jun 14, 2004 5.493 5.568 5.482 5.562 954,435 +0.03(+0.63%)
Jun 10, 2004 5.597 5.601 5.520 5.527 637,123 -0.07(-1.24%)
Jun 09, 2004 5.679 5.715 5.568 5.597 876,981 -0.09(-1.63%)
Jun 08, 2004 5.691 5.697 5.624 5.689 532,185 -0.01(-0.25%)
Jun 07, 2004 5.659 5.703 5.583 5.703 629,627 +0.03(+0.59%)
Jun 04, 2004 5.695 5.701 5.660 5.670 445,569 +0.00(+0.08%)
Jun 03, 2004 5.643 5.709 5.637 5.665 1,680,256 +0.00(+0.06%)
Jun 02, 2004 5.601 5.666 5.559 5.661 739,146 +0.05(+0.96%)
Jun 01, 2004 5.583 5.613 5.548 5.607 722,489 +0.00(+0.09%)
May 28, 2004 5.629 5.629 5.592 5.603 386,021 -0.04(-0.79%)
May 27, 2004 5.625 5.647 5.589 5.647 570,912 +0.00(+0.09%)
May 26, 2004 5.631 5.647 5.576 5.642 1,194,710 -0.00(-0.02%)
May 25, 2004 5.569 5.643 5.526 5.643 888,641 +0.07(+1.34%)
May 24, 2004 5.541 5.618 5.541 5.569 746,641 +0.02(+0.39%)
May 21, 2004 5.541 5.571 5.529 5.547 982,752 +0.02(+0.39%)
May 20, 2004 5.559 5.562 5.492 5.526 874,899 -0.04(-0.65%)
May 19, 2004 5.520 5.646 5.520 5.562 2,116,248 +0.02(+0.39%)
May 18, 2004 5.505 5.553 5.495 5.540 1,444,145 +0.03(+0.63%)
May 17, 2004 5.481 5.536 5.415 5.505 1,141,408 -0.06(-1.10%)
May 14, 2004 5.583 5.610 5.409 5.566 2,477,284 -0.03(-0.52%)
May 13, 2004 5.583 5.604 5.511 5.595 2,655,512 -0.05(-0.85%)
May 12, 2004 5.337 5.673 5.325 5.643 16,102,143 +0.28(+5.15%)
May 11, 2004 5.478 5.479 5.293 5.367 4,185,024 -0.11(-2.02%)
May 10, 2004 5.547 5.605 5.463 5.478 1,037,719 -0.08(-1.36%)
May 07, 2004 5.719 5.749 5.553 5.553 1,516,603 -0.16(-2.88%)
May 06, 2004 5.694 5.805 5.655 5.718 1,330,463 +0.02(+0.42%)
May 05, 2004 5.823 5.825 5.678 5.694 2,132,072 -0.20(-3.34%)
May 04, 2004 5.810 5.920 5.810 5.891 832,840 +0.08(+1.38%)
May 03, 2004 5.760 5.891 5.760 5.810 638,372 +0.05(+0.85%)
Apr 30, 2004 5.747 5.838 5.723 5.761 507,616 +0.01(+0.25%)
Apr 29, 2004 5.799 5.867 5.744 5.747 689,592 -0.07(-1.22%)
Apr 28, 2004 5.881 5.881 5.801 5.817 489,293 -0.06(-1.02%)
Apr 27, 2004 5.944 5.968 5.871 5.877 708,747 -0.07(-1.11%)
Apr 26, 2004 6.088 6.110 5.944 5.944 724,571 -0.16(-2.64%)
Apr 23, 2004 6.139 6.139 6.020 6.104 956,934 -0.03(-0.57%)
Apr 22, 2004 5.968 6.139 5.936 6.139 1,225,941 +0.17(+2.86%)
Apr 21, 2004 5.874 5.974 5.856 5.969 591,733 +0.09(+1.61%)
Apr 20, 2004 5.883 5.913 5.870 5.874 1,236,768 +0.01(+0.12%)
Apr 19, 2004 5.998 5.998 5.828 5.867 2,244,089 -0.15(-2.48%)
Apr 16, 2004 5.845 6.016 5.823 6.016 1,827,252 +0.15(+2.54%)
Apr 15, 2004 5.811 5.883 5.810 5.867 1,928,442 +0.08(+1.41%)
Apr 14, 2004 5.727 5.789 5.721 5.785 889,473 +0.05(+0.90%)
Apr 13, 2004 5.790 5.837 5.732 5.733 1,624,872 -0.06(-0.97%)
Apr 12, 2004 5.643 5.790 5.643 5.790 477,217 +0.14(+2.49%)
Apr 08, 2004 5.725 5.761 5.643 5.649 804,940 -0.06(-1.11%)
Apr 07, 2004 5.667 5.738 5.653 5.713 783,703 +0.03(+0.57%)
Apr 06, 2004 5.760 5.760 5.657 5.681 394,350 -0.09(-1.48%)
Apr 05, 2004 5.703 5.769 5.682 5.766 696,254 +0.05(+0.95%)
Apr 02, 2004 5.583 5.733 5.583 5.712 1,573,236 +0.15(+2.74%)
Apr 01, 2004 5.433 5.580 5.432 5.559 827,843 +0.15(+2.71%)
Mar 31, 2004 5.334 5.445 5.325 5.413 976,922 +0.09(+1.62%)
Mar 30, 2004 5.362 5.379 5.287 5.326 657,944 -0.04(-0.67%)
Mar 29, 2004 5.337 5.394 5.337 5.362 375,194 +0.04(+0.68%)
Mar 26, 2004 5.390 5.414 5.325 5.326 404,344 -0.08(-1.51%)
Mar 25, 2004 5.296 5.421 5.296 5.408 740,811 +0.14(+2.57%)
Mar 24, 2004 5.317 5.355 5.256 5.272 1,034,388 +0.06(+1.22%)
Mar 23, 2004 5.163 5.230 5.095 5.209 605,891 +0.09(+1.76%)
Mar 22, 2004 5.265 5.265 5.115 5.119 641,287 -0.13(-2.47%)
Mar 19, 2004 5.213 5.307 5.213 5.248 610,055 +0.05(+0.92%)
Mar 18, 2004 5.289 5.336 5.199 5.200 1,232,187 -0.09(-1.68%)
Mar 17, 2004 5.237 5.310 5.237 5.289 480,132 +0.05(+1.01%)
Mar 16, 2004 5.229 5.312 5.201 5.236 750,805 +0.05(+0.93%)
Mar 15, 2004 5.289 5.289 5.152 5.188 553,006 -0.09(-1.73%)
Mar 12, 2004 5.227 5.299 5.224 5.280 399,347 +0.04(+0.83%)
Mar 11, 2004 5.225 5.295 5.189 5.236 555,088 -0.02(-0.32%)
Mar 10, 2004 5.319 5.350 5.253 5.253 394,350 -0.05(-0.95%)
Mar 09, 2004 5.352 5.385 5.304 5.304 425,581 -0.06(-1.10%)
Mar 08, 2004 5.403 5.432 5.340 5.362 670,436 -0.05(-0.89%)
Mar 05, 2004 5.313 5.430 5.301 5.410 509,282 +0.08(+1.44%)
Mar 04, 2004 5.301 5.337 5.264 5.334 581,739 +0.04(+0.79%)
Mar 03, 2004 5.349 5.349 5.281 5.292 565,082 -0.06(-1.14%)
Mar 02, 2004 5.259 5.373 5.259 5.353 724,155 +0.10(+1.94%)
Mar 01, 2004 5.211 5.277 5.201 5.251 728,319 +0.06(+1.09%)
Feb 27, 2004 5.201 5.250 5.194 5.194 642,953 -0.01(-0.23%)
Feb 26, 2004 5.156 5.221 5.150 5.206 773,709 +0.05(+0.98%)
Feb 25, 2004 5.187 5.187 5.145 5.156 437,241 -0.02(-0.37%)
Feb 24, 2004 5.169 5.187 5.157 5.175 810,354 +0.01(+0.23%)
Feb 23, 2004 5.179 5.235 5.155 5.163 1,412,498 +0.01(+0.23%)
Feb 20, 2004 5.295 5.295 5.138 5.151 1,340,873 -0.08(-1.56%)
Feb 19, 2004 5.312 5.332 5.207 5.233 849,914 -0.06(-1.04%)
Feb 18, 2004 5.314 5.341 5.281 5.288 912,377 -0.02(-0.38%)
Feb 17, 2004 5.337 5.379 5.211 5.308 1,226,774 -0.03(-0.58%)
Feb 13, 2004 5.403 5.409 5.328 5.340 769,544 -0.05(-0.96%)
Feb 12, 2004 5.439 5.439 5.391 5.391 909,878 -0.03(-0.55%)
Feb 11, 2004 5.449 5.482 5.418 5.421 1,327,548 -0.03(-0.59%)
Feb 10, 2004 5.475 5.476 5.427 5.454 615,469 -0.02(-0.42%)
Feb 09, 2004 5.449 5.517 5.449 5.476 701,668 +0.04(+0.82%)
Feb 06, 2004 5.395 5.432 5.388 5.432 482,214 +0.05(+0.98%)
Feb 05, 2004 5.383 5.418 5.368 5.379 584,654 +0.01(+0.18%)
Feb 04, 2004 5.463 5.463 5.370 5.370 707,498 -0.09(-1.71%)
Feb 03, 2004 5.529 5.535 5.461 5.463 692,923 -0.06(-1.15%)
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.