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

Global Payments Inc (NY: GPN )

111.06 -1.91 (-1.69%)
Streaming Delayed Price Updated: 3:26 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 (%)
Oct 31, 2005 20.62 20.94 20.28 20.58 2,467,468 +10.27(+99.65%)
Oct 28, 2005 10.09 10.32 10.09 10.31 1,807,505 +0.25(+2.50%)
Oct 27, 2005 10.09 10.14 9.944 10.06 1,548,101 -0.01(-0.11%)
Oct 26, 2005 10.16 10.26 10.02 10.07 1,672,182 -0.04(-0.39%)
Oct 25, 2005 10.20 10.20 10.07 10.11 1,546,435 -0.00(-0.05%)
Oct 24, 2005 10.01 10.13 10.01 10.11 1,935,750 +0.04(+0.38%)
Oct 21, 2005 10.04 10.20 10.02 10.07 1,655,943 +0.03(+0.30%)
Oct 20, 2005 10.21 10.40 10.03 10.04 3,109,942 -0.13(-1.30%)
Oct 19, 2005 9.874 10.21 9.874 10.18 2,089,395 +0.30(+3.06%)
Oct 18, 2005 9.847 9.956 9.828 9.874 2,584,054 +0.03(+0.28%)
Oct 17, 2005 9.807 9.871 9.769 9.847 1,355,733 +0.06(+0.65%)
Oct 14, 2005 9.643 9.876 9.601 9.783 2,576,559 +0.14(+1.47%)
Oct 13, 2005 9.746 9.835 9.620 9.641 1,775,860 -0.10(-1.07%)
Oct 12, 2005 9.777 9.928 9.716 9.746 3,481,353 -0.03(-0.32%)
Oct 11, 2005 9.787 9.926 9.691 9.777 2,706,886 +0.04(+0.46%)
Oct 10, 2005 9.609 9.856 9.566 9.733 2,741,862 +0.12(+1.29%)
Oct 07, 2005 9.458 9.619 9.458 9.609 2,168,923 +0.12(+1.29%)
Oct 06, 2005 9.426 9.620 9.402 9.487 3,224,863 +0.05(+0.55%)
Oct 05, 2005 9.712 9.712 9.435 9.435 1,727,560 -0.26(-2.70%)
Oct 04, 2005 9.810 10.10 9.677 9.697 5,085,666 +0.00(+0.05%)
Oct 03, 2005 9.333 9.733 9.296 9.692 3,024,168 +0.36(+3.85%)
Sep 30, 2005 9.266 9.360 9.238 9.333 1,433,180 +0.07(+0.73%)
Sep 29, 2005 9.366 9.368 9.204 9.266 3,248,597 -0.11(-1.14%)
Sep 28, 2005 9.330 9.394 9.266 9.372 1,455,248 +0.07(+0.77%)
Sep 27, 2005 9.342 9.464 9.249 9.300 2,651,091 -0.06(-0.68%)
Sep 26, 2005 9.126 9.390 9.022 9.364 3,707,864 +0.23(+2.56%)
Sep 23, 2005 9.131 9.267 8.496 9.130 9,245,719 +1.02(+12.62%)
Sep 22, 2005 8.193 8.215 8.106 8.107 1,270,791 -0.06(-0.69%)
Sep 21, 2005 8.250 8.298 8.163 8.163 1,213,331 -0.08(-1.00%)
Sep 20, 2005 8.322 8.352 8.229 8.246 1,374,470 -0.10(-1.19%)
Sep 19, 2005 8.274 8.402 8.231 8.346 729,914 +0.05(+0.55%)
Sep 16, 2005 8.352 8.388 8.256 8.300 996,813 -0.03(-0.42%)
Sep 15, 2005 8.250 8.426 8.233 8.335 1,001,394 +0.09(+1.15%)
Sep 14, 2005 8.303 8.413 8.206 8.240 616,658 -0.06(-0.74%)
Sep 13, 2005 8.364 8.419 8.283 8.301 825,265 -0.03(-0.39%)
Sep 12, 2005 8.436 8.597 8.334 8.334 1,885,785 +0.03(+0.39%)
Sep 09, 2005 7.803 8.303 7.803 8.301 3,076,632 +0.50(+6.35%)
Sep 08, 2005 7.822 7.835 7.760 7.805 901,462 -0.02(-0.21%)
Sep 07, 2005 7.889 7.889 7.766 7.822 697,436 -0.07(-0.85%)
Sep 06, 2005 7.856 7.930 7.843 7.889 427,205 +0.03(+0.43%)
Sep 02, 2005 7.907 7.935 7.816 7.856 382,653 -0.02(-0.27%)
Sep 01, 2005 7.887 7.959 7.755 7.877 1,034,704 -0.02(-0.27%)
Aug 31, 2005 7.943 7.961 7.802 7.899 1,437,760 +0.01(+0.18%)
Aug 30, 2005 7.973 7.973 7.844 7.885 315,616 -0.10(-1.29%)
Aug 29, 2005 7.840 7.992 7.828 7.988 684,528 +0.14(+1.82%)
Aug 26, 2005 7.819 7.870 7.779 7.845 583,764 +0.05(+0.63%)
Aug 25, 2005 7.760 7.862 7.759 7.796 883,142 +0.06(+0.81%)
Aug 24, 2005 7.982 8.054 7.733 7.733 2,296,752 -0.27(-3.33%)
Aug 23, 2005 7.935 8.001 7.891 8.000 764,890 +0.09(+1.12%)
Aug 22, 2005 7.905 7.961 7.901 7.911 745,736 -0.01(-0.08%)
Aug 19, 2005 7.942 7.943 7.882 7.917 565,027 -0.04(-0.53%)
Aug 18, 2005 7.997 7.997 7.925 7.959 816,104 -0.06(-0.70%)
Aug 17, 2005 8.006 8.048 7.925 8.016 644,972 +0.01(+0.09%)
Aug 16, 2005 8.034 8.079 7.989 8.008 601,252 -0.05(-0.64%)
Aug 15, 2005 8.095 8.108 8.012 8.060 574,604 -0.07(-0.86%)
Aug 12, 2005 8.169 8.175 8.118 8.130 478,004 -0.05(-0.56%)
Aug 11, 2005 8.116 8.190 8.102 8.175 405,970 +0.09(+1.10%)
Aug 10, 2005 8.142 8.208 8.056 8.086 861,073 +0.02(+0.19%)
Aug 09, 2005 8.005 8.079 8.004 8.071 946,431 +0.07(+0.84%)
Aug 08, 2005 8.017 8.052 7.967 8.004 553,785 -0.00(-0.04%)
Aug 05, 2005 8.118 8.125 7.982 8.007 995,148 -0.12(-1.48%)
Aug 04, 2005 8.030 8.142 7.985 8.127 1,563,923 +0.10(+1.21%)
Aug 03, 2005 8.035 8.058 7.981 8.030 1,259,133 -0.00(-0.01%)
Aug 02, 2005 7.985 8.034 7.951 8.031 1,082,588 +0.08(+0.95%)
Aug 01, 2005 7.953 7.985 7.900 7.955 748,651 +0.00(+0.02%)
Jul 29, 2005 7.953 7.984 7.899 7.954 726,583 -0.03(-0.36%)
Jul 28, 2005 7.853 8.002 7.853 7.983 1,252,471 +0.09(+1.16%)
Jul 27, 2005 8.000 8.026 7.874 7.892 1,454,415 -0.08(-1.02%)
Jul 26, 2005 7.840 8.002 7.805 7.973 2,327,564 +0.11(+1.44%)
Jul 25, 2005 7.835 7.893 7.778 7.861 1,938,665 +0.11(+1.47%)
Jul 22, 2005 7.649 7.769 7.552 7.747 2,869,275 +0.17(+2.19%)
Jul 21, 2005 7.629 7.705 7.343 7.581 4,545,204 -0.22(-2.88%)
Jul 20, 2005 7.583 7.819 7.510 7.805 1,982,385 +0.22(+2.93%)
Jul 19, 2005 7.634 7.655 7.541 7.583 2,108,548 -0.04(-0.50%)
Jul 18, 2005 7.641 7.653 7.613 7.622 1,228,321 -0.03(-0.44%)
Jul 15, 2005 7.697 7.732 7.620 7.655 1,727,144 -0.07(-0.93%)
Jul 14, 2005 7.871 7.879 7.654 7.727 1,745,465 -0.16(-2.08%)
Jul 13, 2005 7.835 7.943 7.835 7.892 2,946,305 +0.06(+0.74%)
Jul 12, 2005 7.826 7.871 7.809 7.834 2,549,078 +0.00(+0.02%)
Jul 11, 2005 7.831 7.924 7.738 7.833 1,669,267 +0.00(+0.05%)
Jul 08, 2005 7.849 7.918 7.780 7.829 2,156,016 -0.02(-0.26%)
Jul 07, 2005 8.012 8.052 7.850 7.850 2,392,936 -0.25(-3.10%)
Jul 06, 2005 8.224 8.232 8.067 8.101 762,391 -0.14(-1.65%)
Jul 05, 2005 8.180 8.274 8.144 8.236 1,065,932 +0.06(+0.73%)
Jul 01, 2005 8.142 8.203 8.044 8.176 982,656 +0.03(+0.43%)
Jun 30, 2005 8.079 8.200 8.066 8.142 1,316,177 +0.06(+0.76%)
Jun 29, 2005 8.166 8.166 8.079 8.080 1,636,373 -0.09(-1.04%)
Jun 28, 2005 8.214 8.272 8.164 8.166 1,663,438 +0.01(+0.07%)
Jun 27, 2005 8.230 8.238 8.133 8.160 711,177 -0.08(-1.01%)
Jun 24, 2005 8.289 8.331 8.200 8.242 841,087 -0.04(-0.52%)
Jun 23, 2005 8.381 8.382 8.270 8.286 609,580 -0.10(-1.15%)
Jun 22, 2005 8.375 8.408 8.361 8.382 682,030 +0.00(+0.03%)
Jun 21, 2005 8.387 8.421 8.355 8.379 565,444 +0.00(+0.03%)
Jun 20, 2005 8.393 8.448 8.347 8.377 577,935 -0.01(-0.17%)
Jun 17, 2005 8.379 8.433 8.364 8.391 572,522 +0.04(+0.43%)
Jun 16, 2005 8.346 8.436 8.341 8.355 780,712 +0.03(+0.40%)
Jun 15, 2005 8.351 8.430 8.274 8.322 888,555 -0.01(-0.13%)
Jun 14, 2005 8.382 8.388 8.310 8.333 970,998 -0.04(-0.44%)
Jun 13, 2005 8.461 8.466 8.370 8.370 635,812 -0.09(-1.12%)
Jun 10, 2005 8.455 8.497 8.383 8.465 585,014 -0.00(-0.03%)
Jun 09, 2005 8.393 8.479 8.376 8.467 534,215 +0.08(+0.92%)
Jun 08, 2005 8.413 8.438 8.325 8.390 688,692 +0.00(+0.01%)
Jun 07, 2005 8.463 8.523 8.388 8.389 493,826 -0.06(-0.68%)
Jun 06, 2005 8.427 8.454 8.323 8.447 660,795 +0.04(+0.46%)
Jun 03, 2005 8.505 8.588 8.394 8.408 1,921,177 -0.05(-0.62%)
Jun 02, 2005 8.367 8.471 8.353 8.461 740,740 +0.07(+0.87%)
Jun 01, 2005 8.321 8.449 8.310 8.388 1,320,757 +0.07(+0.79%)
May 31, 2005 8.269 8.322 8.202 8.322 1,486,893 +0.05(+0.55%)
May 27, 2005 8.154 8.281 8.154 8.276 851,913 +0.13(+1.62%)
May 26, 2005 8.070 8.160 8.065 8.144 892,718 +0.09(+1.15%)
May 25, 2005 8.126 8.152 8.052 8.052 1,343,658 -0.08(-0.97%)
May 24, 2005 8.083 8.131 8.042 8.131 1,290,778 +0.08(+0.98%)
May 23, 2005 7.929 8.064 7.889 8.052 1,091,748 +0.13(+1.61%)
May 20, 2005 8.016 8.016 7.915 7.924 1,034,704 -0.06(-0.77%)
May 19, 2005 7.907 7.993 7.869 7.985 652,883 +0.09(+1.11%)
May 18, 2005 7.895 7.923 7.811 7.898 625,819 +0.03(+0.35%)
May 17, 2005 7.733 7.886 7.710 7.870 1,080,089 +0.14(+1.79%)
May 16, 2005 7.656 7.737 7.632 7.732 752,815 +0.10(+1.31%)
May 13, 2005 7.623 7.732 7.571 7.632 650,385 -0.01(-0.09%)
May 12, 2005 7.736 7.805 7.614 7.640 1,507,295 -0.10(-1.29%)
May 11, 2005 7.829 7.846 7.730 7.739 871,899 -0.07(-0.92%)
May 10, 2005 7.870 7.931 7.793 7.811 1,635,957 -0.03(-0.41%)
May 09, 2005 7.815 7.847 7.769 7.844 764,473 +0.03(+0.37%)
May 06, 2005 7.877 7.887 7.791 7.815 682,030 -0.05(-0.69%)
May 05, 2005 7.925 7.946 7.811 7.869 988,069 -0.04(-0.47%)
May 04, 2005 7.967 7.972 7.903 7.906 1,536,858 -0.04(-0.54%)
May 03, 2005 8.047 8.047 7.925 7.949 1,695,499 -0.10(-1.30%)
May 02, 2005 7.804 8.082 7.804 8.054 1,789,601 +0.28(+3.57%)
Apr 29, 2005 7.831 7.904 7.714 7.777 1,166,696 -0.03(-0.32%)
Apr 28, 2005 7.805 7.929 7.789 7.802 1,518,538 -0.06(-0.70%)
Apr 27, 2005 7.743 7.913 7.661 7.857 1,154,205 +0.09(+1.10%)
Apr 26, 2005 8.049 8.056 7.755 7.772 1,157,952 -0.25(-3.16%)
Apr 25, 2005 7.985 8.046 7.897 8.025 1,369,057 +0.11(+1.38%)
Apr 22, 2005 7.913 8.034 7.851 7.916 1,458,579 -0.01(-0.09%)
Apr 21, 2005 7.667 7.929 7.664 7.923 1,771,697 +0.31(+4.07%)
Apr 20, 2005 7.710 7.799 7.576 7.613 1,239,979 -0.09(-1.22%)
Apr 19, 2005 7.605 7.739 7.571 7.707 1,956,986 +0.10(+1.34%)
Apr 18, 2005 7.433 7.649 7.433 7.605 1,440,675 +0.17(+2.31%)
Apr 15, 2005 7.496 7.571 7.413 7.433 1,111,318 -0.09(-1.15%)
Apr 14, 2005 7.658 7.658 7.502 7.520 1,195,427 -0.14(-1.80%)
Apr 13, 2005 7.566 7.730 7.565 7.658 1,806,256 +0.09(+1.22%)
Apr 12, 2005 7.583 7.583 7.482 7.565 1,164,615 -0.02(-0.22%)
Apr 11, 2005 7.683 7.700 7.553 7.582 882,725 -0.09(-1.13%)
Apr 08, 2005 7.724 7.760 7.649 7.668 1,017,216 -0.07(-0.92%)
Apr 07, 2005 7.700 7.805 7.682 7.739 774,883 +0.04(+0.53%)
Apr 06, 2005 7.712 7.814 7.699 7.699 783,210 -0.03(-0.43%)
Apr 05, 2005 7.644 7.745 7.595 7.732 1,022,629 +0.09(+1.15%)
Apr 04, 2005 7.779 7.805 7.629 7.644 1,417,357 -0.13(-1.68%)
Apr 01, 2005 7.757 7.805 7.676 7.775 2,208,063 +0.03(+0.40%)
Mar 31, 2005 7.634 7.799 7.614 7.744 1,590,571 +0.13(+1.77%)
Mar 30, 2005 7.486 7.654 7.484 7.610 1,524,783 +0.15(+1.95%)
Mar 29, 2005 7.475 7.556 7.451 7.464 1,051,359 -0.02(-0.27%)
Mar 28, 2005 7.470 7.580 7.470 7.485 1,531,862 +0.01(+0.19%)
Mar 24, 2005 7.496 7.516 7.445 7.470 1,850,809 +0.05(+0.63%)
Mar 23, 2005 7.541 7.572 7.415 7.424 3,360,603 -0.00(-0.02%)
Mar 22, 2005 7.505 7.539 7.319 7.425 3,634,997 +0.30(+4.18%)
Mar 21, 2005 7.120 7.197 7.096 7.127 840,254 +0.07(+0.94%)
Mar 18, 2005 7.087 7.132 7.057 7.061 651,634 -0.02(-0.32%)
Mar 17, 2005 7.032 7.085 6.979 7.084 694,105 +0.08(+1.17%)
Mar 16, 2005 7.036 7.037 6.980 7.002 854,411 -0.03(-0.46%)
Mar 15, 2005 7.019 7.108 7.007 7.034 1,818,331 +0.12(+1.79%)
Mar 14, 2005 6.846 6.925 6.832 6.911 376,823 +0.09(+1.27%)
Mar 11, 2005 6.797 6.910 6.785 6.824 569,191 +0.00(+0.04%)
Mar 10, 2005 6.779 6.835 6.683 6.822 509,232 +0.03(+0.37%)
Mar 09, 2005 6.851 6.854 6.769 6.797 277,725 -0.05(-0.70%)
Mar 08, 2005 6.901 6.935 6.830 6.845 346,428 -0.05(-0.70%)
Mar 07, 2005 6.965 6.998 6.893 6.893 398,059 -0.03(-0.38%)
Mar 04, 2005 6.836 6.919 6.821 6.919 551,287 +0.11(+1.66%)
Mar 03, 2005 6.833 6.850 6.775 6.806 575,437 -0.01(-0.09%)
Mar 02, 2005 6.865 6.865 6.804 6.812 377,240 -0.03(-0.51%)
Mar 01, 2005 6.689 6.893 6.689 6.847 1,135,884 +0.18(+2.70%)
Feb 28, 2005 6.684 6.738 6.625 6.667 682,030 -0.04(-0.61%)
Feb 25, 2005 6.635 6.720 6.603 6.708 768,221 +0.06(+0.94%)
Feb 24, 2005 6.636 6.673 6.581 6.645 550,454 +0.02(+0.25%)
Feb 23, 2005 6.723 6.737 6.612 6.629 811,941 -0.10(-1.43%)
Feb 22, 2005 6.707 6.761 6.645 6.725 1,007,639 -0.04(-0.60%)
Feb 18, 2005 6.960 6.960 6.734 6.765 1,472,736 -0.18(-2.66%)
Feb 17, 2005 6.979 6.997 6.923 6.950 789,872 +0.00(+0.05%)
Feb 16, 2005 7.102 7.109 6.910 6.947 1,344,491 -0.16(-2.20%)
Feb 15, 2005 7.121 7.145 7.068 7.103 470,509 -0.05(-0.64%)
Feb 14, 2005 7.110 7.176 7.091 7.149 697,020 +0.04(+0.56%)
Feb 11, 2005 7.021 7.132 7.006 7.109 639,976 +0.08(+1.11%)
Feb 10, 2005 7.091 7.109 6.984 7.031 2,086,480 -0.05(-0.76%)
Feb 09, 2005 7.181 7.200 7.052 7.085 1,002,226 -0.11(-1.58%)
Feb 08, 2005 7.156 7.205 7.102 7.199 811,524 +0.01(+0.13%)
Feb 07, 2005 7.182 7.216 7.170 7.189 788,207 +0.01(+0.10%)
Feb 04, 2005 7.001 7.197 6.991 7.182 972,663 +0.17(+2.43%)
Feb 03, 2005 6.857 7.030 6.857 7.012 741,572 +0.14(+2.08%)
Feb 02, 2005 6.798 6.870 6.798 6.869 618,324 +0.05(+0.78%)
Feb 01, 2005 6.893 6.893 6.810 6.816 630,815 -0.06(-0.93%)
Jan 31, 2005 6.906 6.955 6.797 6.880 926,029 -0.03(-0.37%)
Jan 28, 2005 6.967 6.988 6.845 6.905 790,705 -0.08(-1.10%)
Jan 27, 2005 6.924 6.998 6.888 6.982 1,499,801 +0.10(+1.41%)
Jan 26, 2005 6.788 6.912 6.774 6.884 707,846 +0.11(+1.59%)
Jan 25, 2005 6.780 6.850 6.751 6.776 685,777 +0.00(+0.02%)
Jan 24, 2005 6.797 6.875 6.763 6.775 897,299 -0.02(-0.32%)
Jan 21, 2005 6.813 6.865 6.745 6.797 622,904 -0.02(-0.25%)
Jan 20, 2005 6.860 6.874 6.768 6.813 922,698 -0.05(-0.77%)
Jan 19, 2005 6.959 6.959 6.845 6.866 582,515 -0.10(-1.41%)
Jan 18, 2005 6.898 6.982 6.883 6.965 634,563 +0.07(+0.97%)
Jan 14, 2005 6.840 6.901 6.840 6.898 489,662 +0.06(+0.84%)
Jan 13, 2005 6.863 6.952 6.833 6.840 1,699,663 -0.01(-0.21%)
Jan 12, 2005 6.797 6.880 6.737 6.854 1,258,716 +0.04(+0.63%)
Jan 11, 2005 6.830 6.877 6.767 6.811 1,133,386 -0.01(-0.09%)
Jan 10, 2005 6.881 6.895 6.813 6.817 771,968 -0.08(-1.20%)
Jan 07, 2005 6.817 6.922 6.768 6.900 1,652,612 +0.10(+1.52%)
Jan 06, 2005 6.733 6.844 6.722 6.797 1,640,121 +0.06(+0.95%)
Jan 05, 2005 6.785 6.840 6.689 6.733 1,254,969 -0.07(-1.09%)
Jan 04, 2005 6.931 6.971 6.798 6.807 1,342,409 -0.12(-1.78%)
Jan 03, 2005 6.965 7.006 6.906 6.931 1,276,621 -0.10(-1.40%)
Dec 31, 2004 7.062 7.127 7.001 7.030 1,152,956 -0.01(-0.19%)
Dec 30, 2004 7.061 7.150 7.018 7.043 600,420 -0.03(-0.41%)
Dec 29, 2004 7.145 7.179 7.030 7.072 940,602 -0.05(-0.76%)
Dec 28, 2004 7.001 7.141 7.001 7.126 1,142,546 +0.14(+1.96%)
Dec 27, 2004 7.187 7.217 6.944 6.989 2,193,906 -0.10(-1.36%)
Dec 23, 2004 6.977 7.277 6.977 7.085 6,394,765 +0.38(+5.72%)
Dec 22, 2004 6.514 6.745 6.514 6.702 1,804,174 +0.19(+2.91%)
Dec 21, 2004 6.547 6.617 6.468 6.512 1,105,489 +0.07(+1.10%)
Dec 20, 2004 6.494 6.513 6.430 6.441 689,525 -0.04(-0.63%)
Dec 17, 2004 6.511 6.531 6.464 6.482 1,557,261 -0.03(-0.44%)
Dec 16, 2004 6.487 6.560 6.418 6.511 1,762,953 +0.01(+0.18%)
Dec 15, 2004 6.535 6.584 6.474 6.499 772,801 -0.03(-0.51%)
Dec 14, 2004 6.547 6.605 6.514 6.532 608,331 +0.01(+0.09%)
Dec 13, 2004 6.596 6.653 6.496 6.526 926,445 -0.07(-1.04%)
Dec 10, 2004 6.565 6.630 6.530 6.595 475,506 +0.03(+0.48%)
Dec 09, 2004 6.579 6.599 6.499 6.564 588,345 -0.01(-0.13%)
Dec 08, 2004 6.492 6.619 6.492 6.572 599,587 +0.02(+0.24%)
Dec 07, 2004 6.744 6.797 6.553 6.557 785,709 -0.17(-2.50%)
Dec 06, 2004 6.713 6.761 6.692 6.725 864,405 -0.04(-0.60%)
Dec 03, 2004 6.704 6.797 6.704 6.765 863,988 +0.03(+0.46%)
Dec 02, 2004 6.719 6.755 6.692 6.734 656,631 +0.02(+0.32%)
Dec 01, 2004 6.654 6.773 6.654 6.713 744,487 +0.09(+1.34%)
Nov 30, 2004 6.773 6.809 6.624 6.624 1,083,420 -0.17(-2.48%)
Nov 29, 2004 6.696 6.869 6.696 6.792 864,821 +0.10(+1.56%)
Nov 26, 2004 6.787 6.821 6.687 6.687 184,456 -0.10(-1.45%)
Nov 24, 2004 6.684 6.852 6.684 6.786 578,768 +0.09(+1.35%)
Nov 23, 2004 6.649 6.765 6.614 6.696 812,357 +0.02(+0.25%)
Nov 22, 2004 6.685 6.719 6.651 6.679 865,237 -0.02(-0.27%)
Nov 19, 2004 6.890 6.898 6.697 6.697 587,928 -0.19(-2.81%)
Nov 18, 2004 6.884 6.948 6.821 6.890 741,989 +0.01(+0.09%)
Nov 17, 2004 6.669 6.910 6.669 6.884 1,850,393 +0.23(+3.41%)
Nov 16, 2004 6.695 6.734 6.641 6.657 600,003 -0.07(-1.00%)
Nov 15, 2004 6.746 6.815 6.725 6.725 1,261,631 -0.02(-0.36%)
Nov 12, 2004 6.734 6.764 6.692 6.749 933,940 +0.01(+0.20%)
Nov 11, 2004 6.749 6.764 6.665 6.735 582,515 -0.00(-0.05%)
Nov 10, 2004 6.896 6.922 6.697 6.739 1,334,914 -0.11(-1.60%)
Nov 09, 2004 6.773 6.874 6.755 6.848 1,092,581 +0.08(+1.12%)
Nov 08, 2004 6.785 6.856 6.714 6.773 1,294,525 -0.01(-0.16%)
Nov 05, 2004 6.759 6.785 6.653 6.783 1,003,475 +0.03(+0.41%)
Nov 04, 2004 6.679 6.756 6.677 6.756 1,095,079 -0.00(-0.07%)
Nov 03, 2004 6.701 6.773 6.667 6.761 1,748,379 +0.10(+1.53%)
Nov 02, 2004 6.677 6.786 6.650 6.659 1,969,894 +0.00(+0.07%)
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.