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

Global Payments Inc (NY: GPN )

110.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Nov 01, 2004 6.569 6.654 6.453 6.654 1,712,987 +0.08(+1.19%)
Oct 29, 2004 6.575 6.645 6.496 6.576 1,035,537 +0.01(+0.15%)
Oct 28, 2004 6.362 6.689 6.362 6.566 3,377,258 +0.21(+3.33%)
Oct 27, 2004 6.321 6.387 6.282 6.355 1,678,011 +0.03(+0.53%)
Oct 26, 2004 6.256 6.343 6.170 6.321 959,756 +0.06(+0.88%)
Oct 25, 2004 6.214 6.300 6.124 6.266 1,049,277 +0.06(+1.05%)
Oct 22, 2004 6.373 6.391 6.201 6.201 1,517,705 -0.17(-2.69%)
Oct 21, 2004 6.199 6.397 6.165 6.373 1,865,382 +0.20(+3.21%)
Oct 20, 2004 6.199 6.200 6.097 6.175 691,607 -0.04(-0.58%)
Oct 19, 2004 6.131 6.292 6.131 6.211 1,560,176 +0.08(+1.31%)
Oct 18, 2004 6.047 6.130 6.022 6.130 1,243,310 +0.07(+1.17%)
Oct 15, 2004 6.065 6.098 6.021 6.059 1,033,455 -0.01(-0.10%)
Oct 14, 2004 6.148 6.166 5.996 6.065 1,508,961 -0.09(-1.54%)
Oct 13, 2004 6.139 6.189 6.124 6.160 2,283,844 -0.15(-2.42%)
Oct 12, 2004 6.181 6.330 6.158 6.313 1,427,350 +0.16(+2.56%)
Oct 11, 2004 6.145 6.166 6.081 6.155 1,120,478 +0.03(+0.51%)
Oct 08, 2004 6.262 6.268 6.124 6.124 880,227 -0.15(-2.39%)
Oct 07, 2004 6.340 6.343 6.232 6.274 785,292 -0.06(-0.89%)
Oct 06, 2004 6.310 6.351 6.286 6.331 717,839 +0.00(+0.04%)
Oct 05, 2004 6.367 6.394 6.318 6.328 885,224 -0.04(-0.70%)
Oct 04, 2004 6.364 6.435 6.330 6.373 1,386,545 +0.01(+0.23%)
Oct 01, 2004 6.382 6.384 6.286 6.358 1,977,388 -0.07(-1.12%)
Sep 30, 2004 6.382 6.456 6.382 6.430 1,563,507 -0.01(-0.21%)
Sep 29, 2004 6.314 6.502 6.304 6.444 1,515,207 +0.14(+2.23%)
Sep 28, 2004 6.292 6.364 6.231 6.303 1,151,290 +0.01(+0.17%)
Sep 27, 2004 6.237 6.332 6.187 6.292 1,137,550 +0.03(+0.40%)
Sep 24, 2004 6.320 6.462 6.247 6.267 4,036,804 -0.10(-1.58%)
Sep 23, 2004 5.949 6.398 5.949 6.368 7,139,252 +0.72(+12.83%)
Sep 22, 2004 5.674 5.706 5.584 5.644 972,247 -0.04(-0.78%)
Sep 21, 2004 5.519 5.688 5.506 5.688 889,387 +0.17(+3.07%)
Sep 20, 2004 5.548 5.567 5.519 5.519 443,028 -0.00(-0.09%)
Sep 17, 2004 5.506 5.529 5.485 5.524 357,254 +0.01(+0.20%)
Sep 16, 2004 5.520 5.557 5.500 5.513 292,715 -0.01(-0.13%)
Sep 15, 2004 5.574 5.607 5.501 5.520 605,833 -0.07(-1.27%)
Sep 14, 2004 5.561 5.650 5.561 5.591 547,956 +0.03(+0.54%)
Sep 13, 2004 5.518 5.644 5.518 5.561 354,339 +0.03(+0.48%)
Sep 10, 2004 5.497 5.562 5.460 5.535 369,745 +0.05(+0.85%)
Sep 09, 2004 5.446 5.525 5.430 5.488 699,518 +0.03(+0.59%)
Sep 08, 2004 5.380 5.493 5.375 5.455 545,874 +0.08(+1.54%)
Sep 07, 2004 5.359 5.407 5.323 5.372 538,379 +0.01(+0.25%)
Sep 03, 2004 5.400 5.424 5.332 5.359 517,976 -0.05(-0.98%)
Sep 02, 2004 5.326 5.412 5.318 5.412 769,470 +0.07(+1.39%)
Sep 01, 2004 5.320 5.346 5.300 5.338 689,941 +0.01(+0.20%)
Aug 31, 2004 5.302 5.332 5.276 5.327 940,186 +0.01(+0.27%)
Aug 30, 2004 5.356 5.356 5.308 5.312 442,195 -0.07(-1.25%)
Aug 27, 2004 5.338 5.406 5.336 5.380 475,506 +0.04(+0.67%)
Aug 26, 2004 5.308 5.356 5.300 5.344 519,642 +0.03(+0.47%)
Aug 25, 2004 5.266 5.332 5.233 5.318 623,320 +0.01(+0.14%)
Aug 24, 2004 5.328 5.341 5.293 5.311 525,888 -0.02(-0.41%)
Aug 23, 2004 5.298 5.344 5.285 5.333 649,136 +0.03(+0.66%)
Aug 20, 2004 5.272 5.298 5.258 5.298 471,342 +0.03(+0.50%)
Aug 19, 2004 5.254 5.282 5.206 5.272 940,602 -0.01(-0.11%)
Aug 18, 2004 5.188 5.278 5.166 5.278 844,835 +0.10(+1.88%)
Aug 17, 2004 5.200 5.221 5.164 5.180 608,331 -0.03(-0.60%)
Aug 16, 2004 5.087 5.212 5.087 5.212 392,230 +0.11(+2.21%)
Aug 13, 2004 5.093 5.122 5.054 5.099 1,090,915 +0.01(+0.26%)
Aug 12, 2004 5.025 5.104 5.012 5.085 1,208,751 +0.06(+1.24%)
Aug 11, 2004 5.098 5.098 4.973 5.023 1,669,267 -0.09(-1.76%)
Aug 10, 2004 5.134 5.143 5.096 5.113 696,187 -0.01(-0.21%)
Aug 09, 2004 5.164 5.184 5.108 5.124 577,935 -0.05(-0.88%)
Aug 06, 2004 5.332 5.334 5.119 5.170 1,130,055 -0.17(-3.24%)
Aug 05, 2004 5.398 5.398 5.314 5.342 567,526 -0.06(-1.18%)
Aug 04, 2004 5.416 5.416 5.392 5.406 893,135 -0.02(-0.38%)
Aug 03, 2004 5.441 5.441 5.412 5.427 784,460 -0.03(-0.53%)
Aug 02, 2004 5.470 5.470 5.392 5.455 651,634 -0.03(-0.48%)
Jul 30, 2004 5.435 5.489 5.400 5.482 649,136 +0.06(+1.13%)
Jul 29, 2004 5.392 5.446 5.369 5.421 622,488 +0.02(+0.42%)
Jul 28, 2004 5.454 5.464 5.350 5.398 508,400 -0.07(-1.25%)
Jul 27, 2004 5.350 5.489 5.350 5.466 1,237,481 +0.12(+2.18%)
Jul 26, 2004 5.452 5.499 5.314 5.350 1,053,857 -0.09(-1.57%)
Jul 23, 2004 5.530 5.530 5.410 5.435 1,129,639 -0.10(-1.82%)
Jul 22, 2004 5.401 5.559 5.364 5.536 2,313,824 +0.16(+3.06%)
Jul 21, 2004 5.512 5.602 5.332 5.371 1,596,817 -0.16(-2.82%)
Jul 20, 2004 5.458 5.532 5.447 5.527 826,514 +0.06(+1.16%)
Jul 19, 2004 5.387 5.494 5.387 5.464 1,782,523 +0.08(+1.43%)
Jul 16, 2004 5.344 5.393 5.332 5.387 1,391,958 +0.06(+1.10%)
Jul 15, 2004 5.332 5.368 5.298 5.328 783,627 +0.02(+0.34%)
Jul 14, 2004 5.317 5.377 5.290 5.310 1,079,673 -0.03(-0.58%)
Jul 13, 2004 5.404 5.422 5.316 5.341 973,080 -0.07(-1.31%)
Jul 12, 2004 5.386 5.413 5.332 5.412 1,058,854 +0.03(+0.49%)
Jul 09, 2004 5.278 5.404 5.278 5.386 1,181,270 +0.09(+1.79%)
Jul 08, 2004 5.326 5.328 5.274 5.291 1,660,107 -0.03(-0.50%)
Jul 07, 2004 5.248 5.353 5.245 5.317 1,658,025 +0.05(+1.03%)
Jul 06, 2004 5.310 5.311 5.232 5.263 1,175,024 -0.06(-1.04%)
Jul 02, 2004 5.404 5.404 5.290 5.318 984,322 -0.09(-1.58%)
Jul 01, 2004 5.406 5.415 5.362 5.404 2,618,197 -0.00(-0.04%)
Jun 30, 2004 5.538 5.543 5.405 5.406 1,256,635 -0.15(-2.72%)
Jun 29, 2004 5.421 5.563 5.421 5.557 1,188,348 +0.13(+2.41%)
Jun 28, 2004 5.422 5.483 5.397 5.427 650,385 +0.02(+0.42%)
Jun 25, 2004 5.479 5.490 5.397 5.404 1,243,727 -0.09(-1.64%)
Jun 24, 2004 5.560 5.566 5.445 5.494 1,289,112 -0.06(-1.12%)
Jun 23, 2004 5.550 5.590 5.548 5.556 945,599 -0.00(-0.06%)
Jun 22, 2004 5.506 5.574 5.455 5.560 1,124,642 +0.05(+0.98%)
Jun 21, 2004 5.581 5.607 5.490 5.506 740,323 -0.08(-1.50%)
Jun 18, 2004 5.637 5.656 5.590 5.590 405,554 -0.05(-0.83%)
Jun 17, 2004 5.611 5.637 5.566 5.637 382,236 +0.01(+0.13%)
Jun 16, 2004 5.560 5.633 5.544 5.629 793,204 +0.05(+0.93%)
Jun 15, 2004 5.562 5.605 5.530 5.578 772,801 +0.02(+0.28%)
Jun 14, 2004 5.494 5.568 5.483 5.562 954,343 +0.03(+0.63%)
Jun 10, 2004 5.597 5.602 5.520 5.527 637,061 -0.07(-1.24%)
Jun 09, 2004 5.680 5.716 5.568 5.597 876,896 -0.09(-1.63%)
Jun 08, 2004 5.692 5.698 5.625 5.690 532,133 -0.01(-0.25%)
Jun 07, 2004 5.659 5.704 5.584 5.704 629,566 +0.03(+0.59%)
Jun 04, 2004 5.696 5.702 5.661 5.670 445,526 +0.00(+0.08%)
Jun 03, 2004 5.644 5.710 5.638 5.665 1,680,093 +0.00(+0.06%)
Jun 02, 2004 5.602 5.667 5.560 5.662 739,074 +0.05(+0.96%)
Jun 01, 2004 5.584 5.614 5.549 5.608 722,419 +0.00(+0.09%)
May 28, 2004 5.629 5.629 5.592 5.603 385,984 -0.04(-0.79%)
May 27, 2004 5.626 5.647 5.590 5.647 570,857 +0.00(+0.09%)
May 26, 2004 5.632 5.647 5.577 5.643 1,194,594 -0.00(-0.02%)
May 25, 2004 5.569 5.644 5.526 5.644 888,555 +0.07(+1.34%)
May 24, 2004 5.542 5.619 5.542 5.569 746,569 +0.02(+0.39%)
May 21, 2004 5.542 5.572 5.530 5.548 982,656 +0.02(+0.39%)
May 20, 2004 5.560 5.562 5.493 5.526 874,814 -0.04(-0.65%)
May 19, 2004 5.520 5.646 5.520 5.562 2,116,043 +0.02(+0.39%)
May 18, 2004 5.506 5.554 5.496 5.541 1,444,006 +0.03(+0.63%)
May 17, 2004 5.482 5.537 5.416 5.506 1,141,297 -0.06(-1.10%)
May 14, 2004 5.584 5.610 5.410 5.567 2,477,045 -0.03(-0.52%)
May 13, 2004 5.584 5.604 5.512 5.596 2,655,255 -0.05(-0.85%)
May 12, 2004 5.338 5.674 5.326 5.644 16,100,584 +0.28(+5.15%)
May 11, 2004 5.478 5.479 5.293 5.368 4,184,619 -0.11(-2.02%)
May 10, 2004 5.548 5.605 5.464 5.478 1,037,619 -0.08(-1.36%)
May 07, 2004 5.720 5.750 5.554 5.554 1,516,456 -0.16(-2.88%)
May 06, 2004 5.694 5.806 5.656 5.718 1,330,334 +0.02(+0.42%)
May 05, 2004 5.824 5.825 5.679 5.694 2,131,865 -0.20(-3.34%)
May 04, 2004 5.811 5.920 5.811 5.891 832,760 +0.08(+1.38%)
May 03, 2004 5.760 5.891 5.760 5.811 638,310 +0.05(+0.85%)
Apr 30, 2004 5.747 5.838 5.723 5.762 507,567 +0.01(+0.25%)
Apr 29, 2004 5.800 5.867 5.745 5.747 689,525 -0.07(-1.22%)
Apr 28, 2004 5.882 5.882 5.801 5.818 489,246 -0.06(-1.02%)
Apr 27, 2004 5.944 5.968 5.872 5.878 708,678 -0.07(-1.11%)
Apr 26, 2004 6.088 6.111 5.944 5.944 724,501 -0.16(-2.64%)
Apr 23, 2004 6.140 6.140 6.021 6.105 956,841 -0.03(-0.57%)
Apr 22, 2004 5.968 6.140 5.937 6.140 1,225,822 +0.17(+2.86%)
Apr 21, 2004 5.874 5.974 5.856 5.969 591,676 +0.09(+1.61%)
Apr 20, 2004 5.884 5.914 5.871 5.874 1,236,648 +0.01(+0.12%)
Apr 19, 2004 5.998 5.998 5.829 5.867 2,243,872 -0.15(-2.48%)
Apr 16, 2004 5.846 6.016 5.824 6.016 1,827,075 +0.15(+2.54%)
Apr 15, 2004 5.812 5.884 5.811 5.867 1,928,256 +0.08(+1.41%)
Apr 14, 2004 5.728 5.789 5.722 5.786 889,387 +0.05(+0.90%)
Apr 13, 2004 5.790 5.837 5.733 5.734 1,624,715 -0.06(-0.97%)
Apr 12, 2004 5.644 5.790 5.644 5.790 477,171 +0.14(+2.49%)
Apr 08, 2004 5.726 5.762 5.644 5.650 804,862 -0.06(-1.11%)
Apr 07, 2004 5.668 5.739 5.653 5.714 783,627 +0.03(+0.57%)
Apr 06, 2004 5.760 5.760 5.657 5.681 394,311 -0.09(-1.48%)
Apr 05, 2004 5.704 5.770 5.682 5.766 696,187 +0.05(+0.95%)
Apr 02, 2004 5.584 5.734 5.584 5.712 1,573,083 +0.15(+2.74%)
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.