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

Global Payments Inc (NY: GPN )

94.17 +0.78 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2003 5.708 5.717 5.628 5.641 358,320 -0.06(-0.97%)
Dec 30, 2003 5.717 5.760 5.676 5.697 706,200 -0.03(-0.50%)
Dec 29, 2003 5.585 5.735 5.585 5.725 696,594 +0.12(+2.18%)
Dec 26, 2003 5.627 5.627 5.565 5.603 169,137 -0.04(-0.66%)
Dec 24, 2003 5.645 5.667 5.606 5.640 173,313 -0.00(-0.08%)
Dec 23, 2003 5.481 5.650 5.473 5.645 1,043,221 +0.19(+3.40%)
Dec 22, 2003 5.534 5.535 5.418 5.459 895,801 -0.07(-1.34%)
Dec 19, 2003 5.595 5.627 5.519 5.534 858,632 -0.06(-1.11%)
Dec 18, 2003 5.573 5.608 5.550 5.596 550,426 +0.01(+0.11%)
Dec 17, 2003 5.591 5.621 5.579 5.590 795,989 +0.02(+0.34%)
Dec 16, 2003 5.641 5.641 5.571 5.571 707,035 -0.09(-1.65%)
Dec 15, 2003 5.734 5.759 5.663 5.664 627,687 -0.02(-0.34%)
Dec 12, 2003 5.662 5.706 5.658 5.683 1,127,999 +0.02(+0.27%)
Dec 11, 2003 5.523 5.673 5.509 5.668 783,878 +0.14(+2.62%)
Dec 10, 2003 5.564 5.645 5.515 5.523 655,250 -0.04(-0.73%)
Dec 09, 2003 5.522 5.578 5.522 5.564 639,798 +0.03(+0.63%)
Dec 08, 2003 5.483 5.525 5.483 5.529 355,397 +0.05(+0.85%)
Dec 05, 2003 5.501 5.559 5.486 5.482 295,259 -0.03(-0.63%)
Dec 04, 2003 5.476 5.522 5.459 5.517 658,173 +0.05(+0.83%)
Dec 03, 2003 5.521 5.567 5.471 5.471 497,388 -0.03(-0.57%)
Dec 02, 2003 5.507 5.573 5.501 5.503 698,683 -0.00(-0.09%)
Dec 01, 2003 5.447 5.516 5.447 5.507 372,519 +0.07(+1.32%)
Nov 28, 2003 5.398 5.447 5.392 5.436 339,945 +0.04(+0.71%)
Nov 26, 2003 5.394 5.407 5.351 5.397 499,476 +0.04(+0.80%)
Nov 25, 2003 5.304 5.349 5.304 5.354 559,197 +0.06(+1.18%)
Nov 24, 2003 5.232 5.309 5.224 5.292 676,549 +0.08(+1.49%)
Nov 21, 2003 5.248 5.250 5.200 5.214 438,504 -0.01(-0.23%)
Nov 20, 2003 5.159 5.280 5.133 5.226 1,259,968 +0.09(+1.68%)
Nov 19, 2003 5.246 5.246 5.076 5.140 1,361,032 -0.12(-2.37%)
Nov 18, 2003 5.361 5.364 5.258 5.264 460,220 -0.06(-1.08%)
Nov 17, 2003 5.364 5.412 5.322 5.322 635,204 -0.09(-1.66%)
Nov 14, 2003 5.388 5.465 5.388 5.412 1,045,310 +0.05(+1.01%)
Nov 13, 2003 5.388 5.418 5.287 5.358 2,023,382 +0.16(+3.04%)
Nov 12, 2003 5.001 5.198 5.001 5.200 534,557 +0.21(+4.27%)
Nov 11, 2003 4.993 5.022 4.965 4.987 299,435 +0.00(+0.00%)
Nov 10, 2003 5.110 5.110 4.963 4.987 662,767 -0.11(-2.23%)
Nov 07, 2003 5.072 5.143 5.072 5.100 354,979 +0.03(+0.69%)
Nov 06, 2003 5.064 5.073 5.030 5.066 710,794 -0.01(-0.24%)
Nov 05, 2003 5.000 5.094 4.963 5.078 493,212 +0.05(+0.98%)
Nov 04, 2003 5.000 5.044 5.000 5.028 483,607 +0.01(+0.29%)
Nov 03, 2003 4.997 5.037 4.993 5.014 510,752 +0.03(+0.55%)
Oct 31, 2003 4.973 4.991 4.960 4.987 665,273 +0.03(+0.58%)
Oct 30, 2003 4.879 4.923 4.879 4.958 610,982 +0.07(+1.52%)
Oct 29, 2003 4.777 4.897 4.772 4.884 774,690 +0.10(+2.03%)
Oct 28, 2003 4.668 4.788 4.668 4.787 679,054 +0.12(+2.67%)
Oct 27, 2003 4.681 4.687 4.619 4.662 512,840 +0.00(+0.10%)
Oct 24, 2003 4.623 4.691 4.601 4.657 1,120,482 +0.02(+0.49%)
Oct 23, 2003 4.538 4.653 4.529 4.635 1,105,865 +0.08(+1.87%)
Oct 22, 2003 4.565 4.565 4.505 4.550 693,253 -0.03(-0.60%)
Oct 21, 2003 4.587 4.587 4.545 4.577 527,875 +0.01(+0.21%)
Oct 20, 2003 4.577 4.577 4.533 4.568 561,702 +0.02(+0.47%)
Oct 17, 2003 4.651 4.651 4.527 4.546 831,069 -0.10(-2.21%)
Oct 16, 2003 4.619 4.626 4.615 4.649 404,676 +0.01(+0.23%)
Oct 15, 2003 4.669 4.669 4.599 4.638 468,572 -0.02(-0.51%)
Oct 14, 2003 4.723 4.723 4.650 4.662 514,511 -0.08(-1.59%)
Oct 13, 2003 4.714 4.740 4.709 4.738 276,883 +0.02(+0.51%)
Oct 10, 2003 4.697 4.711 4.692 4.714 262,684 +0.03(+0.59%)
Oct 09, 2003 4.745 4.776 4.685 4.686 701,188 -0.02(-0.51%)
Oct 08, 2003 4.755 4.758 4.679 4.710 506,994 -0.04(-0.81%)
Oct 07, 2003 4.735 4.778 4.723 4.748 508,247 -0.01(-0.20%)
Oct 06, 2003 4.655 4.758 4.655 4.758 835,663 +0.12(+2.66%)
Oct 03, 2003 4.639 4.655 4.609 4.635 572,978 +0.03(+0.57%)
Oct 02, 2003 4.552 4.609 4.547 4.608 1,450,404 +0.11(+2.39%)
Oct 01, 2003 4.436 4.500 4.420 4.500 1,677,173 +0.19(+4.42%)
Sep 30, 2003 4.358 4.406 4.310 4.310 827,310 -0.03(-0.69%)
Sep 29, 2003 4.400 4.462 4.340 4.340 1,113,800 -0.01(-0.28%)
Sep 26, 2003 4.454 4.461 4.352 4.352 984,754 -0.08(-1.89%)
Sep 25, 2003 4.483 4.483 4.436 4.436 1,875,126 -0.04(-0.80%)
Sep 24, 2003 4.534 4.546 4.472 4.472 1,295,466 -0.06(-1.32%)
Sep 23, 2003 4.589 4.639 4.532 4.532 941,321 -0.06(-1.25%)
Sep 22, 2003 4.562 4.623 4.550 4.589 594,277 +0.03(+0.66%)
Sep 19, 2003 4.556 4.650 4.556 4.559 632,281 +0.00(+0.03%)
Sep 18, 2003 4.663 4.675 4.550 4.558 1,720,188 -0.11(-2.26%)
Sep 17, 2003 4.547 4.735 4.547 4.663 1,509,706 +0.10(+2.12%)
Sep 16, 2003 4.502 4.566 4.475 4.566 803,506 +0.06(+1.27%)
Sep 15, 2003 4.490 4.515 4.474 4.509 389,224 +0.01(+0.24%)
Sep 12, 2003 4.478 4.506 4.448 4.498 894,548 +0.00(+0.05%)
Sep 11, 2003 4.508 4.508 4.448 4.496 1,386,925 +0.00(+0.08%)
Sep 10, 2003 4.514 4.515 4.490 4.492 1,070,367 -0.02(-0.48%)
Sep 09, 2003 4.502 4.544 4.490 4.514 849,444 +0.01(+0.32%)
Sep 08, 2003 4.490 4.538 4.479 4.499 919,187 -0.02(-0.45%)
Sep 05, 2003 4.504 4.526 4.465 4.520 488,618 +0.02(+0.35%)
Sep 04, 2003 4.579 4.582 4.484 4.504 376,695 -0.08(-1.65%)
Sep 03, 2003 4.556 4.601 4.550 4.579 316,975 +0.01(+0.26%)
Sep 02, 2003 4.534 4.579 4.503 4.568 506,576 +0.05(+1.06%)
Aug 29, 2003 4.460 4.521 4.435 4.520 273,542 +0.06(+1.40%)
Aug 28, 2003 4.406 4.459 4.388 4.457 265,608 +0.06(+1.36%)
Aug 27, 2003 4.406 4.417 4.372 4.398 136,145 +0.00(+0.00%)
Aug 26, 2003 4.430 4.432 4.334 4.398 306,952 -0.04(-0.97%)
Aug 25, 2003 4.468 4.468 4.415 4.441 139,903 -0.02(-0.54%)
Aug 22, 2003 4.544 4.556 4.461 4.465 314,052 -0.06(-1.35%)
Aug 21, 2003 4.574 4.601 4.518 4.526 338,274 -0.04(-0.79%)
Aug 20, 2003 4.514 4.574 4.462 4.562 443,097 +0.03(+0.69%)
Aug 19, 2003 4.496 4.568 4.478 4.530 468,155 +0.05(+1.04%)
Aug 18, 2003 4.426 4.512 4.423 4.484 446,021 +0.08(+1.71%)
Aug 15, 2003 4.457 4.460 4.388 4.408 622,258 -0.03(-0.57%)
Aug 14, 2003 4.384 4.448 4.384 4.433 609,729 +0.06(+1.34%)
Aug 13, 2003 4.328 4.407 4.328 4.375 1,416,994 +0.07(+1.61%)
Aug 12, 2003 4.184 4.350 4.184 4.305 2,093,961 +0.25(+6.23%)
Aug 11, 2003 4.071 4.085 4.053 4.053 212,152 -0.03(-0.67%)
Aug 08, 2003 4.065 4.097 4.059 4.080 221,757 +0.03(+0.80%)
Aug 07, 2003 4.077 4.077 4.031 4.048 160,367 -0.02(-0.47%)
Aug 06, 2003 4.101 4.117 4.067 4.067 190,436 -0.04(-0.93%)
Aug 05, 2003 4.113 4.148 4.095 4.105 496,135 +0.01(+0.20%)
Aug 04, 2003 4.132 4.135 4.091 4.097 360,826 -0.03(-0.84%)
Aug 01, 2003 4.205 4.205 4.132 4.132 290,665 -0.08(-1.99%)
Jul 31, 2003 4.244 4.245 4.178 4.216 273,125 -0.02(-0.54%)
Jul 30, 2003 4.188 4.247 4.160 4.238 410,940 +0.06(+1.35%)
Jul 29, 2003 4.200 4.232 4.163 4.182 294,006 -0.03(-0.63%)
Jul 28, 2003 4.220 4.231 4.174 4.208 256,420 +0.00(+0.00%)
Jul 25, 2003 4.146 4.238 4.131 4.208 332,010 +0.08(+1.88%)
Jul 24, 2003 4.210 4.219 4.131 4.131 287,324 -0.07(-1.57%)
Jul 23, 2003 4.200 4.210 4.153 4.196 309,458 +0.01(+0.34%)
Jul 22, 2003 4.193 4.208 4.097 4.182 465,649 -0.01(-0.23%)
Jul 21, 2003 4.219 4.219 4.139 4.192 414,699 -0.02(-0.51%)
Jul 18, 2003 4.275 4.328 4.184 4.213 1,111,712 +0.06(+1.38%)
Jul 17, 2003 4.256 4.256 4.114 4.156 570,890 -0.11(-2.47%)
Jul 16, 2003 4.342 4.342 4.214 4.261 1,087,072 -0.08(-1.82%)
Jul 15, 2003 4.394 4.395 4.291 4.340 753,809 -0.07(-1.57%)
Jul 14, 2003 4.469 4.491 4.374 4.409 676,131 -0.05(-1.07%)
Jul 11, 2003 4.406 4.505 4.406 4.457 427,228 +0.06(+1.36%)
Jul 10, 2003 4.472 4.472 4.388 4.398 267,278 -0.09(-1.97%)
Jul 09, 2003 4.483 4.522 4.451 4.486 415,534 -0.01(-0.19%)
Jul 08, 2003 4.418 4.544 4.412 4.494 1,656,709 +0.09(+1.96%)
Jul 07, 2003 4.268 4.408 4.268 4.408 576,319 +0.16(+3.78%)
Jul 03, 2003 4.233 4.322 4.233 4.248 427,645 +0.01(+0.28%)
Jul 02, 2003 4.228 4.268 4.226 4.236 737,521 -0.00(-0.08%)
Jul 01, 2003 4.262 4.286 4.156 4.239 777,613 -0.01(-0.25%)
Jun 30, 2003 4.251 4.286 4.236 4.250 1,085,819 +0.00(+0.00%)
Jun 27, 2003 4.190 4.272 4.188 4.250 729,587 +0.07(+1.72%)
Jun 26, 2003 4.168 4.198 4.116 4.178 680,307 +0.01(+0.29%)
Jun 25, 2003 3.981 4.226 3.937 4.166 2,359,986 +0.34(+8.92%)
Jun 24, 2003 3.826 3.841 3.801 3.825 727,499 -0.00(-0.09%)
Jun 23, 2003 3.951 3.951 3.780 3.829 1,091,248 -0.13(-3.24%)
Jun 20, 2003 3.957 3.966 3.915 3.957 339,527 +0.02(+0.61%)
Jun 19, 2003 4.053 4.053 3.926 3.933 372,937 -0.12(-2.87%)
Jun 18, 2003 4.059 4.071 4.019 4.049 263,102 -0.01(-0.21%)
Jun 17, 2003 4.075 4.095 4.005 4.057 367,508 -0.01(-0.29%)
Jun 16, 2003 4.026 4.069 3.999 4.069 390,059 +0.03(+0.77%)
Jun 13, 2003 4.089 4.089 4.005 4.038 349,550 -0.07(-1.69%)
Jun 12, 2003 4.042 4.114 4.035 4.108 267,696 +0.06(+1.51%)
Jun 11, 2003 4.011 4.078 3.999 4.047 182,918 +0.03(+0.78%)
Jun 10, 2003 3.995 4.017 3.963 4.016 338,274 +0.01(+0.24%)
Jun 09, 2003 4.119 4.125 3.969 4.006 377,531 -0.13(-3.10%)
Jun 06, 2003 4.144 4.208 4.131 4.134 757,567 -0.01(-0.26%)
Jun 05, 2003 4.074 4.147 4.068 4.145 483,189 +0.07(+1.76%)
Jun 04, 2003 4.053 4.080 4.047 4.073 265,608 +0.03(+0.65%)
Jun 03, 2003 4.095 4.095 4.023 4.047 502,817 -0.06(-1.46%)
Jun 02, 2003 4.083 4.129 4.065 4.107 622,258 +0.04(+0.88%)
May 30, 2003 3.915 4.071 3.915 4.071 1,097,512 +0.17(+4.33%)
May 29, 2003 3.834 3.921 3.828 3.902 788,889 +0.07(+1.78%)
May 28, 2003 3.825 3.855 3.824 3.834 317,393 +0.02(+0.53%)
May 27, 2003 3.711 3.866 3.702 3.813 1,025,681 +0.09(+2.41%)
May 23, 2003 3.735 3.755 3.714 3.723 126,957 -0.01(-0.16%)
May 22, 2003 3.733 3.773 3.716 3.729 496,553 +0.01(+0.23%)
May 21, 2003 3.676 3.737 3.655 3.721 421,799 +0.04(+1.07%)
May 20, 2003 3.679 3.710 3.653 3.682 430,986 +0.00(+0.03%)
May 19, 2003 3.691 3.707 3.652 3.680 467,737 -0.01(-0.29%)
May 16, 2003 3.688 3.751 3.652 3.691 696,177 -0.02(-0.61%)
May 15, 2003 3.711 3.747 3.674 3.714 379,201 +0.00(+0.03%)
May 14, 2003 3.711 3.735 3.694 3.713 241,386 +0.00(+0.10%)
May 13, 2003 3.733 3.735 3.694 3.709 335,768 -0.02(-0.64%)
May 12, 2003 3.705 3.738 3.690 3.733 867,402 +0.02(+0.58%)
May 09, 2003 3.688 3.740 3.664 3.711 326,163 +0.02(+0.49%)
May 08, 2003 3.671 3.711 3.661 3.694 664,020 +0.02(+0.62%)
May 07, 2003 3.700 3.717 3.668 3.671 607,641 -0.07(-1.83%)
May 06, 2003 3.705 3.762 3.705 3.739 519,940 +0.04(+1.07%)
May 05, 2003 3.666 3.717 3.643 3.700 601,376 +0.06(+1.58%)
May 02, 2003 3.625 3.648 3.598 3.642 1,002,294 +0.02(+0.46%)
May 01, 2003 3.705 3.705 3.622 3.625 903,735 -0.09(-2.35%)
Apr 30, 2003 3.691 3.777 3.666 3.713 530,381 +0.02(+0.58%)
Apr 29, 2003 3.704 3.711 3.646 3.691 671,119 -0.01(-0.36%)
Apr 28, 2003 3.592 3.713 3.592 3.704 525,369 +0.11(+3.13%)
Apr 25, 2003 3.747 3.757 3.592 3.592 1,415,741 -0.17(-4.52%)
Apr 24, 2003 3.792 3.798 3.758 3.762 493,212 -0.08(-2.03%)
Apr 23, 2003 3.788 3.865 3.758 3.840 618,081 +0.06(+1.55%)
Apr 22, 2003 3.747 3.801 3.741 3.781 728,751 +0.03(+0.89%)
Apr 21, 2003 3.799 3.799 3.717 3.747 652,326 -0.04(-1.04%)
Apr 17, 2003 3.795 3.813 3.782 3.787 382,124 -0.02(-0.53%)
Apr 16, 2003 3.915 3.915 3.776 3.807 849,027 -0.08(-2.09%)
Apr 15, 2003 3.796 3.896 3.729 3.889 1,317,600 +0.09(+2.43%)
Apr 14, 2003 3.694 3.828 3.694 3.796 746,709 +0.12(+3.39%)
Apr 11, 2003 3.670 3.700 3.634 3.672 720,399 +0.05(+1.35%)
Apr 10, 2003 3.581 3.636 3.557 3.623 951,344 +0.04(+1.10%)
Apr 09, 2003 3.628 3.664 3.562 3.583 556,691 -0.05(-1.38%)
Apr 08, 2003 3.698 3.709 3.616 3.634 462,726 -0.06(-1.75%)
Apr 07, 2003 3.745 3.758 3.686 3.698 674,460 +0.01(+0.36%)
Apr 04, 2003 3.652 3.700 3.616 3.685 428,481 +0.04(+1.12%)
Apr 03, 2003 3.722 3.723 3.601 3.644 564,208 -0.08(-2.06%)
Apr 02, 2003 3.630 3.731 3.630 3.721 674,460 +0.12(+3.36%)
Apr 01, 2003 3.640 3.652 3.521 3.600 746,292 -0.05(-1.47%)
Mar 31, 2003 3.574 3.654 3.504 3.654 524,534 +0.08(+2.11%)
Mar 28, 2003 3.586 3.613 3.544 3.579 409,688 -0.00(-0.03%)
Mar 27, 2003 3.551 3.607 3.515 3.580 390,477 +0.03(+0.81%)
Mar 26, 2003 3.628 3.628 3.527 3.551 1,053,662 -0.08(-2.31%)
Mar 25, 2003 3.601 3.665 3.579 3.635 427,228 +0.03(+0.93%)
Mar 24, 2003 3.670 3.671 3.556 3.601 545,833 -0.09(-2.37%)
Mar 21, 2003 3.488 3.740 3.465 3.689 1,193,983 +0.25(+7.35%)
Mar 20, 2003 3.382 3.460 3.340 3.436 1,058,673 +0.09(+2.68%)
Mar 19, 2003 3.310 3.380 3.268 3.346 293,588 +0.04(+1.27%)
Mar 18, 2003 3.222 3.328 3.218 3.304 1,160,573 +0.09(+2.76%)
Mar 17, 2003 3.161 3.221 3.133 3.216 904,153 +0.06(+1.74%)
Mar 14, 2003 3.145 3.167 3.131 3.161 395,906 +0.02(+0.57%)
Mar 13, 2003 3.143 3.162 3.119 3.143 662,767 +0.01(+0.38%)
Mar 12, 2003 3.161 3.183 3.113 3.131 779,701 -0.04(-1.28%)
Mar 11, 2003 3.228 3.231 3.143 3.172 237,627 -0.04(-1.38%)
Mar 10, 2003 3.327 3.330 3.197 3.216 612,652 -0.11(-3.35%)
Mar 07, 2003 3.304 3.411 3.294 3.327 640,633 +0.02(+0.69%)
Mar 06, 2003 3.361 3.362 3.298 3.304 275,631 -0.05(-1.53%)
Mar 05, 2003 3.306 3.368 3.306 3.356 285,654 +0.05(+1.59%)
Mar 04, 2003 3.376 3.382 3.292 3.303 299,853 -0.06(-1.64%)
Mar 03, 2003 3.358 3.381 3.321 3.358 778,866 +0.01(+0.39%)
Feb 28, 2003 3.328 3.352 3.308 3.345 348,297 +0.02(+0.50%)
Feb 27, 2003 3.303 3.388 3.237 3.328 1,542,281 +0.03(+0.76%)
Feb 26, 2003 3.328 3.346 3.295 3.303 293,588 -0.04(-1.29%)
Feb 25, 2003 3.388 3.388 3.280 3.346 835,245 -0.04(-1.24%)
Feb 24, 2003 3.476 3.488 3.376 3.388 400,917 -0.09(-2.48%)
Feb 21, 2003 3.424 3.480 3.380 3.474 236,792 +0.06(+1.86%)
Feb 20, 2003 3.442 3.447 3.376 3.411 294,424 -0.04(-1.11%)
Feb 19, 2003 3.389 3.453 3.371 3.449 299,435 +0.06(+1.66%)
Feb 18, 2003 3.304 3.411 3.266 3.393 233,868 +0.05(+1.58%)
Feb 14, 2003 3.304 3.361 3.266 3.340 741,698 +0.03(+0.79%)
Feb 13, 2003 3.352 3.355 3.219 3.314 1,314,676 -0.04(-1.14%)
Feb 12, 2003 3.405 3.427 3.334 3.352 501,982 -0.06(-1.69%)
Feb 11, 2003 3.370 3.419 3.343 3.410 506,576 +0.05(+1.42%)
Feb 10, 2003 3.376 3.376 3.324 3.362 431,822 -0.00(-0.14%)
Feb 07, 2003 3.367 3.392 3.340 3.367 416,369 +0.01(+0.43%)
Feb 06, 2003 3.441 3.442 3.344 3.352 405,094 -0.11(-3.08%)
Feb 05, 2003 3.472 3.526 3.442 3.459 563,373 -0.02(-0.48%)
Feb 04, 2003 3.439 3.521 3.436 3.476 729,587 +0.04(+1.15%)
Feb 03, 2003 3.440 3.461 3.397 3.436 293,171 +0.02(+0.60%)
Jan 31, 2003 3.322 3.416 3.316 3.416 468,990 +0.09(+2.81%)
Jan 30, 2003 3.412 3.430 3.301 3.322 324,910 -0.09(-2.63%)
Jan 29, 2003 3.271 3.412 3.252 3.412 666,526 +0.11(+3.26%)
Jan 28, 2003 3.352 3.376 3.295 3.304 659,426 -0.04(-1.11%)
Jan 27, 2003 3.532 3.538 3.326 3.342 629,357 -0.19(-5.42%)
Jan 24, 2003 3.412 3.544 3.412 3.533 527,457 +0.14(+4.02%)
Jan 23, 2003 3.394 3.406 3.376 3.397 1,115,053 +0.02(+0.46%)
Jan 22, 2003 3.431 3.445 3.370 3.381 567,967 -0.05(-1.43%)
Jan 21, 2003 3.538 3.538 3.430 3.430 319,899 -0.13(-3.54%)
Jan 17, 2003 3.594 3.618 3.550 3.556 387,136 -0.05(-1.30%)
Jan 16, 2003 3.672 3.672 3.586 3.603 420,128 -0.06(-1.57%)
Jan 15, 2003 3.676 3.705 3.599 3.660 566,296 -0.08(-2.08%)
Jan 14, 2003 3.753 3.786 3.720 3.738 390,895 -0.02(-0.41%)
Jan 13, 2003 3.771 3.813 3.740 3.753 487,365 +0.00(+0.00%)
Jan 10, 2003 3.694 3.795 3.680 3.753 696,594 +0.06(+1.62%)
Jan 09, 2003 3.711 3.720 3.671 3.694 523,699 -0.02(-0.48%)
Jan 08, 2003 3.789 3.791 3.682 3.711 336,186 -0.08(-2.12%)
Jan 07, 2003 3.801 3.823 3.755 3.792 500,729 -0.01(-0.31%)
Jan 06, 2003 3.801 3.831 3.776 3.804 878,678 +0.02(+0.41%)
Jan 03, 2003 3.771 3.801 3.771 3.788 447,691 -0.01(-0.35%)
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.