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

Global Payments Inc (NY: GPN )

92.21 -1.68 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2005 20.83 21.12 20.75 20.97 1,671,535 +0.27(+1.32%)
Nov 29, 2005 20.65 21.06 20.58 20.69 1,021,505 +0.17(+0.82%)
Nov 28, 2005 20.77 20.77 20.46 20.53 1,040,716 -0.25(-1.20%)
Nov 25, 2005 20.48 20.83 20.48 20.77 257,882 +0.26(+1.26%)
Nov 23, 2005 20.35 20.68 20.19 20.52 1,132,593 +0.16(+0.80%)
Nov 22, 2005 20.26 20.51 20.23 20.35 1,434,534 +0.10(+0.50%)
Nov 21, 2005 20.35 20.35 19.79 20.25 2,628,727 -0.03(-0.14%)
Nov 18, 2005 21.10 21.10 20.26 20.28 3,122,983 -0.82(-3.88%)
Nov 17, 2005 21.05 21.18 20.94 21.10 2,085,608 +0.16(+0.78%)
Nov 16, 2005 20.81 21.07 20.68 20.94 452,494 +0.11(+0.53%)
Nov 15, 2005 21.08 21.08 20.64 20.83 1,445,183 -0.15(-0.73%)
Nov 14, 2005 20.52 21.02 20.52 20.98 1,128,208 +0.33(+1.60%)
Nov 11, 2005 20.65 20.84 20.40 20.65 1,360,824 +0.05(+0.23%)
Nov 10, 2005 20.48 20.74 20.08 20.60 1,986,214 +0.06(+0.28%)
Nov 09, 2005 21.00 21.05 20.47 20.54 2,443,511 -0.48(-2.28%)
Nov 08, 2005 21.02 21.10 20.78 21.02 1,376,276 +0.05(+0.23%)
Nov 07, 2005 20.97 21.00 20.77 20.98 1,299,015 +0.01(+0.05%)
Nov 04, 2005 21.19 21.25 20.75 20.97 1,547,710 -0.06(-0.30%)
Nov 03, 2005 21.22 21.43 20.91 21.03 1,682,602 -0.08(-0.36%)
Nov 02, 2005 21.16 21.41 21.00 21.11 1,474,417 +0.09(+0.43%)
Nov 01, 2005 20.52 21.37 20.52 21.01 2,651,278 +0.49(+2.40%)
Oct 31, 2005 20.55 20.88 20.22 20.52 2,474,833 +10.24(+99.65%)
Oct 28, 2005 10.06 10.29 10.06 10.28 1,812,900 +0.25(+2.49%)
Oct 27, 2005 10.06 10.11 9.914 10.03 1,552,721 -0.01(-0.11%)
Oct 26, 2005 10.13 10.23 9.991 10.04 1,677,173 -0.04(-0.39%)
Oct 25, 2005 10.17 10.17 10.04 10.08 1,551,051 -0.00(-0.05%)
Oct 24, 2005 9.985 10.10 9.985 10.08 1,941,528 +0.04(+0.38%)
Oct 21, 2005 10.02 10.17 9.988 10.04 1,660,886 +0.03(+0.30%)
Oct 20, 2005 10.18 10.37 10.00 10.02 3,119,225 -0.13(-1.30%)
Oct 19, 2005 9.845 10.18 9.845 10.15 2,095,631 +0.30(+3.06%)
Oct 18, 2005 9.817 9.926 9.798 9.845 2,591,767 +0.03(+0.28%)
Oct 17, 2005 9.778 9.841 9.740 9.817 1,359,780 +0.06(+0.65%)
Oct 14, 2005 9.614 9.846 9.572 9.754 2,584,250 +0.14(+1.47%)
Oct 13, 2005 9.717 9.806 9.591 9.613 1,781,161 -0.10(-1.07%)
Oct 12, 2005 9.748 9.899 9.687 9.717 3,491,744 -0.03(-0.32%)
Oct 11, 2005 9.758 9.896 9.662 9.748 2,714,966 +0.04(+0.46%)
Oct 10, 2005 9.580 9.827 9.537 9.704 2,750,046 +0.12(+1.29%)
Oct 07, 2005 9.430 9.590 9.430 9.580 2,175,397 +0.12(+1.29%)
Oct 06, 2005 9.398 9.591 9.374 9.458 3,234,489 +0.05(+0.55%)
Oct 05, 2005 9.683 9.683 9.407 9.407 1,732,717 -0.26(-2.70%)
Oct 04, 2005 9.780 10.07 9.649 9.668 5,100,845 +0.00(+0.05%)
Oct 03, 2005 9.305 9.704 9.268 9.663 3,033,194 +0.36(+3.85%)
Sep 30, 2005 9.238 9.333 9.210 9.305 1,437,457 +0.07(+0.73%)
Sep 29, 2005 9.339 9.340 9.177 9.238 3,258,293 -0.11(-1.14%)
Sep 28, 2005 9.303 9.366 9.238 9.345 1,459,591 +0.07(+0.77%)
Sep 27, 2005 9.315 9.436 9.221 9.273 2,659,004 -0.06(-0.68%)
Sep 26, 2005 9.099 9.363 8.995 9.336 3,718,931 +0.23(+2.56%)
Sep 23, 2005 9.104 9.239 8.471 9.103 9,273,315 +1.02(+12.62%)
Sep 22, 2005 8.169 8.190 8.081 8.083 1,274,585 -0.06(-0.69%)
Sep 21, 2005 8.225 8.273 8.139 8.139 1,216,953 -0.08(-1.00%)
Sep 20, 2005 8.297 8.327 8.205 8.222 1,378,573 -0.10(-1.19%)
Sep 19, 2005 8.249 8.377 8.207 8.321 732,092 +0.05(+0.55%)
Sep 16, 2005 8.327 8.363 8.231 8.275 999,789 -0.03(-0.42%)
Sep 15, 2005 8.225 8.401 8.208 8.310 1,004,382 +0.09(+1.15%)
Sep 14, 2005 8.278 8.388 8.182 8.216 618,499 -0.06(-0.74%)
Sep 13, 2005 8.339 8.394 8.259 8.277 827,728 -0.03(-0.39%)
Sep 12, 2005 8.411 8.571 8.309 8.309 1,891,413 +0.03(+0.39%)
Sep 09, 2005 7.780 8.278 7.780 8.277 3,085,815 +0.49(+6.35%)
Sep 08, 2005 7.799 7.812 7.737 7.782 904,153 -0.02(-0.21%)
Sep 07, 2005 7.866 7.866 7.743 7.799 699,518 -0.07(-0.85%)
Sep 06, 2005 7.832 7.907 7.819 7.866 428,481 +0.03(+0.43%)
Sep 02, 2005 7.884 7.911 7.793 7.832 383,795 -0.02(-0.27%)
Sep 01, 2005 7.864 7.935 7.732 7.854 1,037,792 -0.02(-0.27%)
Aug 31, 2005 7.920 7.938 7.779 7.876 1,442,051 +0.01(+0.18%)
Aug 30, 2005 7.950 7.950 7.820 7.861 316,558 -0.10(-1.29%)
Aug 29, 2005 7.817 7.968 7.805 7.964 686,571 +0.14(+1.82%)
Aug 26, 2005 7.795 7.847 7.756 7.822 585,507 +0.05(+0.63%)
Aug 25, 2005 7.737 7.838 7.735 7.773 885,778 +0.06(+0.81%)
Aug 24, 2005 7.958 8.030 7.710 7.710 2,303,607 -0.27(-3.33%)
Aug 23, 2005 7.911 7.977 7.867 7.976 767,173 +0.09(+1.12%)
Aug 22, 2005 7.882 7.938 7.878 7.888 747,962 -0.01(-0.08%)
Aug 19, 2005 7.919 7.920 7.859 7.893 566,714 -0.04(-0.53%)
Aug 18, 2005 7.974 7.974 7.902 7.935 818,540 -0.06(-0.70%)
Aug 17, 2005 7.982 8.024 7.902 7.992 646,897 +0.01(+0.09%)
Aug 16, 2005 8.010 8.055 7.965 7.984 603,047 -0.05(-0.64%)
Aug 15, 2005 8.071 8.084 7.988 8.036 576,319 -0.07(-0.86%)
Aug 12, 2005 8.145 8.151 8.093 8.105 479,431 -0.05(-0.56%)
Aug 11, 2005 8.092 8.165 8.078 8.151 407,182 +0.09(+1.10%)
Aug 10, 2005 8.117 8.183 8.032 8.062 863,644 +0.02(+0.19%)
Aug 09, 2005 7.981 8.055 7.980 8.047 949,256 +0.07(+0.84%)
Aug 08, 2005 7.993 8.028 7.944 7.980 555,438 -0.00(-0.04%)
Aug 05, 2005 8.093 8.101 7.958 7.983 998,118 -0.12(-1.48%)
Aug 04, 2005 8.006 8.117 7.962 8.103 1,568,591 +0.10(+1.21%)
Aug 03, 2005 8.011 8.034 7.957 8.006 1,262,891 -0.00(-0.01%)
Aug 02, 2005 7.962 8.010 7.927 8.007 1,085,819 +0.08(+0.95%)
Aug 01, 2005 7.929 7.962 7.877 7.932 750,885 +0.00(+0.02%)
Jul 29, 2005 7.929 7.961 7.876 7.931 728,751 -0.03(-0.36%)
Jul 28, 2005 7.830 7.978 7.830 7.959 1,256,209 +0.09(+1.16%)
Jul 27, 2005 7.976 8.002 7.850 7.868 1,458,756 -0.08(-1.02%)
Jul 26, 2005 7.817 7.978 7.782 7.950 2,334,511 +0.11(+1.44%)
Jul 25, 2005 7.812 7.870 7.755 7.837 1,944,452 +0.11(+1.47%)
Jul 22, 2005 7.627 7.746 7.530 7.723 2,877,839 +0.17(+2.19%)
Jul 21, 2005 7.606 7.682 7.321 7.558 4,558,771 -0.22(-2.88%)
Jul 20, 2005 7.561 7.795 7.488 7.782 1,988,302 +0.22(+2.93%)
Jul 19, 2005 7.611 7.632 7.519 7.561 2,114,842 -0.04(-0.50%)
Jul 18, 2005 7.618 7.630 7.591 7.599 1,231,987 -0.03(-0.44%)
Jul 15, 2005 7.674 7.709 7.598 7.632 1,732,299 -0.07(-0.93%)
Jul 14, 2005 7.848 7.855 7.631 7.704 1,750,675 -0.16(-2.08%)
Jul 13, 2005 7.812 7.920 7.812 7.868 2,955,099 +0.06(+0.74%)
Jul 12, 2005 7.802 7.848 7.786 7.811 2,556,687 +0.00(+0.02%)
Jul 11, 2005 7.807 7.901 7.715 7.810 1,674,250 +0.00(+0.05%)
Jul 08, 2005 7.825 7.895 7.757 7.806 2,162,451 -0.02(-0.26%)
Jul 07, 2005 7.988 8.028 7.826 7.826 2,400,078 -0.25(-3.10%)
Jul 06, 2005 8.200 8.207 8.043 8.077 764,667 -0.14(-1.65%)
Jul 05, 2005 8.156 8.249 8.120 8.212 1,069,114 +0.06(+0.73%)
Jul 01, 2005 8.117 8.178 8.020 8.152 985,589 +0.03(+0.43%)
Jun 30, 2005 8.055 8.176 8.042 8.117 1,320,105 +0.06(+0.76%)
Jun 29, 2005 8.141 8.141 8.055 8.056 1,641,257 -0.09(-1.04%)
Jun 28, 2005 8.189 8.248 8.140 8.141 1,668,403 +0.01(+0.07%)
Jun 27, 2005 8.206 8.213 8.109 8.135 713,299 -0.08(-1.01%)
Jun 24, 2005 8.265 8.307 8.176 8.218 843,598 -0.04(-0.52%)
Jun 23, 2005 8.356 8.357 8.245 8.261 611,399 -0.10(-1.15%)
Jun 22, 2005 8.350 8.383 8.336 8.357 684,066 +0.00(+0.03%)
Jun 21, 2005 8.362 8.396 8.330 8.354 567,131 +0.00(+0.03%)
Jun 20, 2005 8.368 8.423 8.322 8.352 579,660 -0.01(-0.17%)
Jun 17, 2005 8.354 8.408 8.339 8.366 574,231 +0.04(+0.43%)
Jun 16, 2005 8.321 8.411 8.316 8.330 783,042 +0.03(+0.40%)
Jun 15, 2005 8.326 8.405 8.249 8.297 891,207 -0.01(-0.13%)
Jun 14, 2005 8.357 8.363 8.285 8.308 973,896 -0.04(-0.44%)
Jun 13, 2005 8.436 8.441 8.345 8.345 637,710 -0.09(-1.12%)
Jun 10, 2005 8.430 8.472 8.358 8.439 586,760 -0.00(-0.03%)
Jun 09, 2005 8.368 8.454 8.351 8.442 535,810 +0.08(+0.92%)
Jun 08, 2005 8.388 8.413 8.301 8.365 690,748 +0.00(+0.01%)
Jun 07, 2005 8.438 8.498 8.363 8.364 495,300 -0.06(-0.68%)
Jun 06, 2005 8.402 8.429 8.298 8.421 662,767 +0.04(+0.46%)
Jun 03, 2005 8.480 8.563 8.369 8.383 1,926,911 -0.05(-0.62%)
Jun 02, 2005 8.342 8.445 8.328 8.436 742,951 +0.07(+0.87%)
Jun 01, 2005 8.296 8.424 8.285 8.363 1,324,699 +0.07(+0.79%)
May 31, 2005 8.244 8.297 8.177 8.297 1,491,331 +0.05(+0.55%)
May 27, 2005 8.129 8.256 8.129 8.251 854,456 +0.13(+1.62%)
May 26, 2005 8.046 8.135 8.041 8.120 895,383 +0.09(+1.15%)
May 25, 2005 8.102 8.128 8.028 8.028 1,347,668 -0.08(-0.97%)
May 24, 2005 8.059 8.107 8.018 8.107 1,294,630 +0.08(+0.98%)
May 23, 2005 7.905 8.040 7.866 8.028 1,095,007 +0.13(+1.61%)
May 20, 2005 7.992 7.992 7.891 7.901 1,037,792 -0.06(-0.77%)
May 19, 2005 7.884 7.969 7.846 7.962 654,832 +0.09(+1.11%)
May 18, 2005 7.872 7.899 7.788 7.874 627,687 +0.03(+0.35%)
May 17, 2005 7.710 7.862 7.688 7.847 1,083,313 +0.14(+1.79%)
May 16, 2005 7.634 7.714 7.610 7.709 755,062 +0.10(+1.31%)
May 13, 2005 7.600 7.709 7.549 7.610 652,326 -0.01(-0.09%)
May 12, 2005 7.713 7.782 7.592 7.617 1,511,794 -0.10(-1.29%)
May 11, 2005 7.806 7.823 7.707 7.716 874,502 -0.07(-0.92%)
May 10, 2005 7.847 7.908 7.770 7.788 1,640,840 -0.03(-0.41%)
May 09, 2005 7.792 7.824 7.746 7.820 766,755 +0.03(+0.37%)
May 06, 2005 7.854 7.864 7.768 7.792 684,066 -0.05(-0.69%)
May 05, 2005 7.902 7.922 7.788 7.846 991,019 -0.04(-0.47%)
May 04, 2005 7.944 7.949 7.879 7.883 1,541,446 -0.04(-0.54%)
May 03, 2005 8.023 8.023 7.902 7.926 1,700,560 -0.10(-1.30%)
May 02, 2005 7.781 8.058 7.781 8.030 1,794,943 +0.28(+3.57%)
Apr 29, 2005 7.807 7.880 7.691 7.753 1,170,179 -0.03(-0.32%)
Apr 28, 2005 7.782 7.905 7.765 7.779 1,523,070 -0.06(-0.70%)
Apr 27, 2005 7.720 7.890 7.638 7.834 1,157,650 +0.08(+1.10%)
Apr 26, 2005 8.025 8.032 7.732 7.749 1,161,409 -0.25(-3.16%)
Apr 25, 2005 7.962 8.022 7.873 8.001 1,373,143 +0.11(+1.38%)
Apr 22, 2005 7.890 8.010 7.828 7.892 1,462,932 -0.01(-0.09%)
Apr 21, 2005 7.644 7.905 7.641 7.899 1,776,985 +0.31(+4.07%)
Apr 20, 2005 7.688 7.776 7.553 7.591 1,243,680 -0.09(-1.22%)
Apr 19, 2005 7.582 7.716 7.549 7.684 1,962,827 +0.10(+1.34%)
Apr 18, 2005 7.411 7.627 7.411 7.582 1,444,975 +0.17(+2.31%)
Apr 15, 2005 7.473 7.549 7.391 7.411 1,114,635 -0.09(-1.15%)
Apr 14, 2005 7.635 7.635 7.479 7.497 1,198,995 -0.14(-1.80%)
Apr 13, 2005 7.544 7.707 7.543 7.635 1,811,647 +0.09(+1.22%)
Apr 12, 2005 7.561 7.561 7.460 7.543 1,168,091 -0.02(-0.22%)
Apr 11, 2005 7.660 7.677 7.531 7.559 885,360 -0.09(-1.13%)
Apr 08, 2005 7.701 7.737 7.627 7.646 1,020,252 -0.07(-0.92%)
Apr 07, 2005 7.677 7.782 7.659 7.716 777,196 +0.04(+0.53%)
Apr 06, 2005 7.689 7.791 7.676 7.676 785,548 -0.03(-0.43%)
Apr 05, 2005 7.622 7.722 7.573 7.709 1,025,681 +0.09(+1.15%)
Apr 04, 2005 7.756 7.782 7.606 7.622 1,421,588 -0.13(-1.68%)
Apr 01, 2005 7.734 7.782 7.653 7.752 2,214,654 +0.03(+0.40%)
Mar 31, 2005 7.611 7.776 7.592 7.721 1,595,319 +0.13(+1.77%)
Mar 30, 2005 7.464 7.631 7.461 7.587 1,529,334 +0.14(+1.95%)
Mar 29, 2005 7.453 7.533 7.429 7.442 1,054,497 -0.02(-0.27%)
Mar 28, 2005 7.448 7.557 7.448 7.462 1,536,434 +0.01(+0.19%)
Mar 24, 2005 7.473 7.494 7.423 7.448 1,856,333 +0.05(+0.63%)
Mar 23, 2005 7.519 7.550 7.393 7.401 3,370,634 -0.00(-0.02%)
Mar 22, 2005 7.483 7.516 7.297 7.403 3,645,847 +0.30(+4.18%)
Mar 21, 2005 7.099 7.175 7.075 7.106 842,762 +0.07(+0.94%)
Mar 18, 2005 7.066 7.110 7.036 7.040 653,579 -0.02(-0.32%)
Mar 17, 2005 7.011 7.064 6.958 7.063 696,177 +0.08(+1.17%)
Mar 16, 2005 7.015 7.016 6.960 6.981 856,962 -0.03(-0.46%)
Mar 15, 2005 6.998 7.087 6.986 7.014 1,823,759 +0.12(+1.79%)
Mar 14, 2005 6.826 6.905 6.811 6.890 377,948 +0.09(+1.27%)
Mar 11, 2005 6.776 6.889 6.764 6.804 570,890 +0.00(+0.04%)
Mar 10, 2005 6.758 6.815 6.663 6.802 510,752 +0.03(+0.37%)
Mar 09, 2005 6.830 6.834 6.749 6.776 278,554 -0.05(-0.70%)
Mar 08, 2005 6.881 6.914 6.810 6.824 347,462 -0.05(-0.70%)
Mar 07, 2005 6.944 6.978 6.872 6.872 399,247 -0.03(-0.38%)
Mar 04, 2005 6.816 6.899 6.800 6.899 552,932 +0.11(+1.66%)
Mar 03, 2005 6.812 6.829 6.755 6.786 577,154 -0.01(-0.09%)
Mar 02, 2005 6.845 6.845 6.784 6.792 378,366 -0.03(-0.51%)
Mar 01, 2005 6.669 6.872 6.669 6.827 1,139,275 +0.18(+2.70%)
Feb 28, 2005 6.664 6.718 6.605 6.647 684,066 -0.04(-0.61%)
Feb 25, 2005 6.615 6.700 6.584 6.688 770,514 +0.06(+0.94%)
Feb 24, 2005 6.616 6.653 6.561 6.626 552,097 +0.02(+0.25%)
Feb 23, 2005 6.703 6.717 6.592 6.609 814,364 -0.10(-1.43%)
Feb 22, 2005 6.687 6.741 6.626 6.705 1,010,647 -0.04(-0.60%)
Feb 18, 2005 6.939 6.939 6.714 6.745 1,477,132 -0.18(-2.66%)
Feb 17, 2005 6.958 6.976 6.902 6.930 792,230 +0.00(+0.05%)
Feb 16, 2005 7.081 7.088 6.889 6.926 1,348,504 -0.16(-2.20%)
Feb 15, 2005 7.100 7.124 7.047 7.082 471,913 -0.05(-0.64%)
Feb 14, 2005 7.089 7.155 7.070 7.127 699,100 +0.04(+0.56%)
Feb 11, 2005 7.000 7.110 6.985 7.088 641,886 +0.08(+1.11%)
Feb 10, 2005 7.070 7.088 6.963 7.010 2,092,708 -0.05(-0.76%)
Feb 09, 2005 7.160 7.179 7.031 7.064 1,005,218 -0.11(-1.58%)
Feb 08, 2005 7.134 7.184 7.081 7.178 813,946 +0.01(+0.13%)
Feb 07, 2005 7.161 7.194 7.149 7.168 790,560 +0.01(+0.10%)
Feb 04, 2005 6.980 7.175 6.970 7.161 975,567 +0.17(+2.43%)
Feb 03, 2005 6.836 7.009 6.836 6.991 743,786 +0.14(+2.08%)
Feb 02, 2005 6.778 6.849 6.778 6.848 620,169 +0.05(+0.78%)
Feb 01, 2005 6.872 6.872 6.790 6.796 632,698 -0.06(-0.93%)
Jan 31, 2005 6.885 6.934 6.776 6.859 928,793 -0.03(-0.37%)
Jan 28, 2005 6.946 6.967 6.824 6.884 793,065 -0.08(-1.10%)
Jan 27, 2005 6.903 6.978 6.867 6.961 1,504,277 +0.10(+1.41%)
Jan 26, 2005 6.768 6.891 6.754 6.864 709,958 +0.11(+1.59%)
Jan 25, 2005 6.760 6.829 6.731 6.756 687,824 +0.00(+0.02%)
Jan 24, 2005 6.776 6.854 6.743 6.755 899,977 -0.02(-0.32%)
Jan 21, 2005 6.793 6.845 6.725 6.776 624,763 -0.02(-0.25%)
Jan 20, 2005 6.840 6.853 6.748 6.793 925,452 -0.05(-0.77%)
Jan 19, 2005 6.938 6.938 6.824 6.846 584,254 -0.10(-1.41%)
Jan 18, 2005 6.877 6.961 6.863 6.944 636,457 +0.07(+0.97%)
Jan 14, 2005 6.820 6.881 6.820 6.877 491,124 +0.06(+0.84%)
Jan 13, 2005 6.842 6.931 6.812 6.820 1,704,736 -0.01(-0.21%)
Jan 12, 2005 6.776 6.859 6.717 6.834 1,262,473 +0.04(+0.63%)
Jan 11, 2005 6.810 6.857 6.747 6.791 1,136,769 -0.01(-0.09%)
Jan 10, 2005 6.860 6.875 6.793 6.797 774,272 -0.08(-1.20%)
Jan 07, 2005 6.797 6.901 6.748 6.879 1,657,545 +0.10(+1.52%)
Jan 06, 2005 6.713 6.823 6.702 6.776 1,645,016 +0.06(+0.95%)
Jan 05, 2005 6.764 6.820 6.669 6.713 1,258,715 -0.07(-1.09%)
Jan 04, 2005 6.911 6.950 6.778 6.787 1,346,416 -0.12(-1.78%)
Jan 03, 2005 6.944 6.985 6.885 6.911 1,280,431 -0.10(-1.40%)
Dec 31, 2004 7.041 7.106 6.980 7.009 1,156,397 -0.01(-0.19%)
Dec 30, 2004 7.040 7.128 6.997 7.022 602,212 -0.03(-0.41%)
Dec 29, 2004 7.124 7.157 7.009 7.051 943,410 -0.05(-0.76%)
Dec 28, 2004 6.980 7.120 6.980 7.104 1,145,957 +0.14(+1.96%)
Dec 27, 2004 7.166 7.195 6.924 6.968 2,200,454 -0.10(-1.36%)
Dec 23, 2004 6.956 7.255 6.956 7.064 6,413,851 +0.38(+5.72%)
Dec 22, 2004 6.495 6.725 6.495 6.682 1,809,559 +0.19(+2.91%)
Dec 21, 2004 6.527 6.597 6.448 6.493 1,108,788 +0.07(+1.10%)
Dec 20, 2004 6.475 6.494 6.411 6.422 691,583 -0.04(-0.63%)
Dec 17, 2004 6.492 6.512 6.445 6.463 1,561,909 -0.03(-0.44%)
Dec 16, 2004 6.468 6.541 6.399 6.492 1,768,215 +0.01(+0.18%)
Dec 15, 2004 6.515 6.565 6.454 6.480 775,108 -0.03(-0.51%)
Dec 14, 2004 6.527 6.585 6.495 6.513 610,147 +0.01(+0.09%)
Dec 13, 2004 6.577 6.633 6.477 6.507 929,210 -0.07(-1.04%)
Dec 10, 2004 6.545 6.610 6.511 6.575 476,925 +0.03(+0.48%)
Dec 09, 2004 6.560 6.579 6.480 6.544 590,101 -0.01(-0.13%)
Dec 08, 2004 6.472 6.599 6.472 6.553 601,376 +0.02(+0.24%)
Dec 07, 2004 6.724 6.776 6.533 6.537 788,054 -0.17(-2.50%)
Dec 06, 2004 6.693 6.741 6.672 6.705 866,985 -0.04(-0.60%)
Dec 03, 2004 6.684 6.776 6.684 6.745 866,567 +0.03(+0.46%)
Dec 02, 2004 6.699 6.735 6.672 6.714 658,591 +0.02(+0.32%)
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.