Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.60 14.99 14.47 14.69 0 -0.13(-0.90%)
Feb 26, 2009 15.44 15.47 14.77 14.83 1,308,546 -0.44(-2.86%)
Feb 25, 2009 15.53 15.73 15.14 15.26 1,247,092 -0.40(-2.54%)
Feb 24, 2009 15.14 15.69 15.02 15.66 1,650,648 +0.67(+4.47%)
Feb 23, 2009 15.78 15.96 14.99 14.99 1,916,254 -0.72(-4.57%)
Feb 20, 2009 15.73 15.87 15.22 15.71 1,608,660 -0.06(-0.39%)
Feb 19, 2009 16.55 16.55 15.73 15.77 1,449,165 -0.59(-3.63%)
Feb 18, 2009 16.38 16.57 16.18 16.36 1,249,235 +0.09(+0.56%)
Feb 17, 2009 16.63 16.75 16.25 16.27 1,737,881 -0.61(-3.60%)
Feb 13, 2009 16.95 17.27 16.85 16.88 918,164 -0.13(-0.76%)
Feb 12, 2009 16.52 17.04 16.52 17.01 1,111,338 +0.27(+1.60%)
Feb 11, 2009 16.77 16.91 16.51 16.74 927,717 +0.08(+0.46%)
Feb 10, 2009 17.02 17.31 16.63 16.67 1,181,141 -0.45(-2.66%)
Feb 09, 2009 17.37 17.37 16.91 17.12 733,249 -0.26(-1.52%)
Feb 06, 2009 17.02 17.57 16.98 17.38 1,499,777 +0.30(+1.74%)
Feb 05, 2009 16.68 17.21 16.68 17.09 1,232,327 +0.35(+2.09%)
Feb 04, 2009 16.91 17.02 16.57 16.74 1,756,941 -0.13(-0.79%)
Feb 03, 2009 16.85 17.17 16.55 16.87 1,829,231 +0.10(+0.60%)
Feb 02, 2009 16.32 16.86 16.28 16.77 2,274,050 +0.15(+0.89%)
Jan 30, 2009 16.58 16.89 16.50 16.62 0 +0.04(+0.23%)
Jan 29, 2009 16.68 16.76 16.53 16.58 1,367,203 -0.27(-1.62%)
Jan 28, 2009 16.29 16.99 16.16 16.86 1,956,310 +0.78(+4.82%)
Jan 27, 2009 15.61 16.16 15.59 16.08 1,805,928 +0.57(+3.71%)
Jan 26, 2009 15.64 15.90 15.35 15.51 1,925,316 -0.15(-0.98%)
Jan 23, 2009 15.55 15.89 15.21 15.66 1,520,775 -0.12(-0.76%)
Jan 22, 2009 15.69 16.02 15.55 15.78 2,212,233 -0.30(-1.88%)
Jan 21, 2009 15.89 16.08 15.50 16.08 1,783,506 +0.44(+2.79%)
Jan 20, 2009 16.37 16.61 15.65 15.65 3,889,031 -0.93(-5.63%)
Jan 16, 2009 17.02 17.02 16.09 16.58 1,910,100 -0.05(-0.29%)
Jan 15, 2009 16.46 16.81 16.23 16.63 2,340,231 +0.08(+0.49%)
Jan 14, 2009 16.76 16.99 16.46 16.55 2,871,113 -0.42(-2.48%)
Jan 13, 2009 16.92 17.16 16.62 16.97 2,229,857 +0.09(+0.51%)
Jan 12, 2009 16.84 17.14 16.81 16.88 2,237,704 -0.11(-0.68%)
Jan 09, 2009 17.00 17.36 16.76 17.00 2,193,532 +0.12(+0.74%)
Jan 08, 2009 16.64 16.94 16.52 16.87 1,830,808 +0.13(+0.80%)
Jan 07, 2009 15.93 16.97 15.93 16.74 3,772,688 +0.08(+0.49%)
Jan 06, 2009 16.16 16.70 16.04 16.66 1,939,689 +0.61(+3.82%)
Jan 05, 2009 16.28 16.36 15.92 16.04 1,438,796 -0.33(-1.99%)
Jan 02, 2009 15.77 16.41 15.57 16.37 0 +0.67(+4.24%)
Jan 01, 2009 15.84 15.91 15.67 15.70 0 +0.00(+0.00%)
Dec 31, 2008 15.84 15.91 15.67 15.70 1,512,216 -0.10(-0.64%)
Dec 30, 2008 15.60 15.80 15.57 15.80 1,217,166 +0.23(+1.48%)
Dec 29, 2008 15.84 15.84 15.43 15.57 741,746 -0.22(-1.39%)
Dec 26, 2008 15.84 15.84 15.56 15.79 516,887 +0.23(+1.48%)
Dec 24, 2008 15.67 15.72 15.25 15.56 619,198 -0.05(-0.31%)
Dec 23, 2008 15.69 15.85 15.42 15.61 1,694,805 -0.04(-0.24%)
Dec 22, 2008 15.85 15.97 15.32 15.65 1,286,349 -0.20(-1.24%)
Dec 19, 2008 16.01 16.28 15.77 15.85 1,949,148 -0.06(-0.36%)
Dec 18, 2008 15.80 16.24 15.59 15.90 1,356,261 +0.15(+0.94%)
Dec 17, 2008 15.56 15.99 15.43 15.76 1,524,423 -0.03(-0.18%)
Dec 16, 2008 15.28 15.78 15.11 15.78 1,059,358 +0.69(+4.57%)
Dec 15, 2008 15.63 15.65 14.87 15.10 1,404,534 -0.52(-3.34%)
Dec 12, 2008 14.87 15.75 14.87 15.62 1,108,959 +0.43(+2.81%)
Dec 11, 2008 15.60 16.05 15.06 15.19 1,138,329 -0.58(-3.70%)
Dec 10, 2008 15.63 15.99 15.39 15.78 1,203,445 +0.02(+0.15%)
Dec 09, 2008 16.52 16.56 15.66 15.75 1,619,503 -0.92(-5.52%)
Dec 08, 2008 16.64 16.84 16.45 16.67 1,344,774 +0.39(+2.41%)
Dec 05, 2008 15.55 16.28 15.35 16.28 1,481,890 +0.52(+3.28%)
Dec 04, 2008 15.95 17.14 15.49 15.76 1,787,674 +0.09(+0.55%)
Dec 03, 2008 15.34 16.00 15.24 15.67 1,364,014 +0.01(+0.09%)
Dec 02, 2008 15.42 15.79 14.41 15.66 1,975,399 -0.28(-1.77%)
Dec 01, 2008 16.85 16.85 15.88 15.94 1,416,117 -1.38(-7.96%)
Nov 28, 2008 16.85 17.32 16.51 17.32 543,197 +0.44(+2.58%)
Nov 26, 2008 15.91 17.02 15.91 16.89 1,434,902 +0.72(+4.47%)
Nov 25, 2008 17.04 17.89 16.16 16.16 4,057,730 -0.69(-4.09%)
Nov 24, 2008 15.97 17.05 15.52 16.85 2,223,912 +1.13(+7.16%)
Nov 21, 2008 15.19 15.73 14.21 15.73 2,453,352 +0.71(+4.72%)
Nov 20, 2008 15.91 16.30 14.96 15.02 1,528,942 -1.03(-6.42%)
Nov 19, 2008 16.96 17.32 16.04 16.05 1,477,516 -0.93(-5.47%)
Nov 18, 2008 17.15 17.39 16.48 16.98 1,820,931 -0.08(-0.45%)
Nov 17, 2008 17.46 17.87 17.02 17.05 1,538,036 -0.55(-3.13%)
Nov 14, 2008 17.95 18.32 17.49 17.60 1,459,243 -0.61(-3.36%)
Nov 13, 2008 17.56 18.22 17.24 18.22 2,806,983 +0.61(+3.45%)
Nov 12, 2008 18.56 18.92 17.53 17.61 1,696,265 -1.32(-6.98%)
Nov 11, 2008 19.04 19.39 18.52 18.93 1,382,872 -0.23(-1.20%)
Nov 10, 2008 19.98 19.99 19.06 19.16 1,325,923 -0.51(-2.58%)
Nov 07, 2008 19.93 20.29 19.20 19.67 1,737,100 -0.15(-0.75%)
Nov 06, 2008 20.49 20.79 19.80 19.82 2,084,994 -0.73(-3.57%)
Nov 05, 2008 20.65 20.89 20.55 20.55 1,398,433 -0.33(-1.56%)
Nov 04, 2008 20.31 20.94 19.86 20.88 2,014,976 +0.75(+3.71%)
Nov 03, 2008 19.39 20.24 19.27 20.13 1,287,159 +0.73(+3.75%)
Oct 31, 2008 18.72 19.57 18.67 19.40 1,082,037 +0.57(+3.05%)
Oct 30, 2008 18.92 19.58 18.46 18.83 1,695,843 +0.31(+1.68%)
Oct 29, 2008 18.46 19.29 17.92 18.51 1,616,288 +0.15(+0.83%)
Oct 28, 2008 17.19 18.37 16.79 18.36 1,466,234 +1.47(+8.67%)
Oct 27, 2008 17.67 17.88 16.90 16.90 1,234,710 -0.98(-5.47%)
Oct 24, 2008 17.61 18.11 17.22 17.87 1,860,225 -0.50(-2.74%)
Oct 23, 2008 18.53 18.78 17.63 18.38 1,867,304 -0.10(-0.52%)
Oct 22, 2008 19.59 19.59 18.03 18.47 2,402,778 -1.43(-7.19%)
Oct 21, 2008 20.06 20.57 19.75 19.90 1,329,103 -0.48(-2.37%)
Oct 20, 2008 19.69 20.40 19.40 20.39 989,031 +0.87(+4.47%)
Oct 17, 2008 18.92 20.19 18.04 19.52 1,628,873 +0.34(+1.77%)
Oct 16, 2008 18.11 19.19 17.63 19.18 1,888,513 +1.10(+6.09%)
Oct 15, 2008 19.90 19.90 18.07 18.07 1,432,047 -1.94(-9.71%)
Oct 14, 2008 20.47 20.86 19.58 20.02 2,009,296 -0.45(-2.22%)
Oct 13, 2008 20.29 20.77 19.86 20.47 2,005,986 +0.78(+3.96%)
Oct 10, 2008 18.45 20.59 17.34 19.69 3,788,148 +0.59(+3.08%)
Oct 09, 2008 21.34 21.51 18.99 19.10 2,191,173 -1.75(-8.38%)
Oct 08, 2008 21.07 22.02 19.86 20.85 2,742,466 -0.45(-2.11%)
Oct 07, 2008 22.93 22.94 21.28 21.30 2,759,401 -1.04(-4.67%)
Oct 06, 2008 22.79 23.03 21.11 22.35 3,512,736 -1.09(-4.64%)
Oct 03, 2008 22.70 23.65 22.18 23.43 7,148,970 +3.77(+19.17%)
Oct 02, 2008 21.03 21.16 19.46 19.66 1,860,881 -1.45(-6.87%)
Oct 01, 2008 21.38 21.55 20.85 21.11 1,731,539 -0.37(-1.72%)
Sep 30, 2008 21.26 21.54 20.47 21.48 1,241,488 +0.52(+2.47%)
Sep 29, 2008 21.66 21.66 20.44 20.97 1,674,172 -1.05(-4.76%)
Sep 26, 2008 22.34 22.63 21.73 22.02 0 -0.71(-3.12%)
Sep 25, 2008 22.31 22.77 22.11 22.72 726,916 +0.48(+2.15%)
Sep 24, 2008 22.47 22.50 22.03 22.25 636,436 -0.29(-1.28%)
Sep 23, 2008 22.29 22.90 22.29 22.53 1,265,401 +0.29(+1.29%)
Sep 22, 2008 22.33 22.51 21.79 22.25 1,331,016 -0.15(-0.66%)
Sep 19, 2008 21.79 22.50 21.72 22.39 0 +0.64(+2.93%)
Sep 18, 2008 21.69 21.96 20.22 21.76 2,221,997 +0.30(+1.38%)
Sep 17, 2008 21.61 21.95 21.38 21.46 1,609,802 -0.36(-1.65%)
Sep 16, 2008 21.42 22.11 21.09 21.82 1,823,253 +0.21(+0.95%)
Sep 15, 2008 22.54 22.54 21.53 21.61 1,760,952 -1.03(-4.57%)
Sep 12, 2008 22.31 22.82 22.31 22.65 1,477,040 +0.16(+0.72%)
Sep 11, 2008 22.10 22.61 21.81 22.48 1,454,066 +0.32(+1.43%)
Sep 10, 2008 22.37 22.39 21.86 22.17 1,304,234 -0.06(-0.28%)
Sep 09, 2008 22.00 22.68 22.00 22.23 2,065,777 +0.17(+0.78%)
Sep 08, 2008 22.04 22.45 21.74 22.06 2,444,864 +0.28(+1.30%)
Sep 05, 2008 22.80 22.80 21.62 21.78 0 -1.08(-4.73%)
Sep 04, 2008 23.17 23.50 22.81 22.86 1,337,821 -0.48(-2.07%)
Sep 03, 2008 22.98 23.40 22.84 23.34 1,185,827 +0.31(+1.33%)
Sep 02, 2008 22.99 23.58 22.87 23.04 1,091,622 -0.05(-0.23%)
Aug 29, 2008 23.53 23.57 22.79 23.09 0 -0.45(-1.89%)
Aug 28, 2008 23.10 23.54 22.94 23.53 1,295,990 +0.50(+2.18%)
Aug 27, 2008 22.64 23.09 22.48 23.03 1,205,432 +0.37(+1.63%)
Aug 26, 2008 22.45 22.73 22.39 22.66 1,124,505 +0.20(+0.90%)
Aug 25, 2008 22.90 22.96 22.27 22.46 813,905 -0.56(-2.41%)
Aug 22, 2008 22.52 23.04 22.44 23.02 1,854,993 +0.62(+2.78%)
Aug 21, 2008 22.19 22.54 20.99 22.39 3,461,966 +0.05(+0.24%)
Aug 20, 2008 22.99 22.99 22.26 22.34 973,608 -0.53(-2.30%)
Aug 19, 2008 23.08 23.41 22.68 22.87 1,006,278 -0.23(-1.00%)
Aug 18, 2008 23.10 23.43 22.93 23.10 1,047,279 -0.23(-1.01%)
Aug 15, 2008 23.39 23.47 23.18 23.33 0 +0.03(+0.12%)
Aug 14, 2008 22.98 23.38 22.98 23.30 903,545 +0.26(+1.12%)
Aug 13, 2008 22.72 23.14 22.72 23.04 1,180,527 +0.24(+1.07%)
Aug 12, 2008 22.88 23.23 22.74 22.80 1,307,255 +0.00(+0.00%)
Aug 11, 2008 22.99 23.41 22.37 22.80 1,566,659 -0.06(-0.27%)
Aug 08, 2008 22.02 22.91 21.88 22.86 1,293,229 +0.74(+3.36%)
Aug 07, 2008 22.04 22.50 21.79 22.12 1,085,042 -0.07(-0.30%)
Aug 06, 2008 21.80 22.25 21.71 22.19 1,021,204 +0.31(+1.42%)
Aug 05, 2008 21.29 21.96 21.13 21.88 1,178,548 +0.67(+3.16%)
Aug 04, 2008 21.50 21.50 21.00 21.21 833,439 -0.16(-0.76%)
Aug 01, 2008 21.29 21.57 21.02 21.37 1,146,097 +0.16(+0.75%)
Jul 31, 2008 21.57 21.62 21.14 21.21 1,272,173 -0.51(-2.36%)
Jul 30, 2008 21.55 21.81 21.49 21.72 1,440,065 +0.22(+1.02%)
Jul 29, 2008 21.50 21.65 21.03 21.50 1,059,488 +0.20(+0.94%)
Jul 28, 2008 20.59 21.55 20.50 21.30 2,336,758 +0.79(+3.83%)
Jul 25, 2008 21.54 21.72 19.88 20.52 3,239,302 -1.38(-6.32%)
Jul 24, 2008 22.37 22.37 21.77 21.90 1,386,793 -0.35(-1.57%)
Jul 23, 2008 22.50 22.54 22.05 22.25 1,311,266 -0.25(-1.11%)
Jul 22, 2008 22.11 22.59 21.89 22.50 1,281,068 +0.29(+1.32%)
Jul 21, 2008 22.30 22.32 21.79 22.21 1,113,090 -0.07(-0.30%)
Jul 18, 2008 22.21 22.47 22.01 22.27 556,137 +0.05(+0.24%)
Jul 17, 2008 21.84 22.23 21.65 22.22 591,663 +0.45(+2.09%)
Jul 16, 2008 21.47 21.79 21.27 21.77 1,146,153 +0.32(+1.50%)
Jul 15, 2008 21.10 21.69 20.97 21.45 1,285,413 +0.12(+0.56%)
Jul 14, 2008 21.48 21.61 21.06 21.33 951,935 +0.02(+0.11%)
Jul 11, 2008 21.32 21.50 20.67 21.30 1,409,855 -0.22(-1.02%)
Jul 10, 2008 22.13 22.14 20.08 21.52 1,677,079 -0.83(-3.71%)
Jul 09, 2008 22.52 22.68 22.24 22.35 635,235 -0.17(-0.74%)
Jul 08, 2008 21.93 22.58 21.68 22.52 990,453 +0.58(+2.64%)
Jul 07, 2008 22.19 22.71 21.74 21.94 1,108,170 -0.18(-0.80%)
Jul 04, 2008 22.95 23.21 22.02 22.12 383,388 +0.00(+0.00%)
Jul 03, 2008 22.95 23.21 22.02 22.12 383,388 -0.19(-0.86%)
Jul 02, 2008 22.29 22.73 22.18 22.31 1,082,225 +0.18(+0.80%)
Jul 01, 2008 22.10 22.30 21.81 22.13 958,797 -0.19(-0.84%)
Jun 30, 2008 22.29 22.41 21.99 22.32 836,628 +0.05(+0.22%)
Jun 27, 2008 22.13 22.38 21.83 22.27 703,926 -0.01(-0.06%)
Jun 26, 2008 23.06 23.07 22.24 22.28 993,838 -0.95(-4.10%)
Jun 25, 2008 23.18 23.81 22.99 23.24 1,211,826 +0.08(+0.35%)
Jun 24, 2008 23.77 23.79 23.11 23.15 916,356 -0.68(-2.85%)
Jun 23, 2008 23.66 23.88 23.29 23.83 1,146,057 +0.24(+1.04%)
Jun 20, 2008 23.49 23.84 22.88 23.59 1,745,018 +0.42(+1.82%)
Jun 19, 2008 22.85 23.17 22.84 23.17 749,578 +0.35(+1.53%)
Jun 18, 2008 23.14 23.30 22.68 22.82 1,105,932 -0.45(-1.93%)
Jun 17, 2008 22.52 23.50 22.48 23.27 1,006,999 +0.87(+3.87%)
Jun 16, 2008 22.52 22.57 22.01 22.40 1,112,545 -0.24(-1.06%)
Jun 13, 2008 22.56 22.83 22.38 22.64 981,071 +0.40(+1.79%)
Jun 12, 2008 22.04 22.44 21.94 22.25 1,457,562 +0.36(+1.66%)
Jun 11, 2008 22.11 22.11 21.85 21.88 1,118,456 -0.21(-0.93%)
Jun 10, 2008 21.98 22.50 21.90 22.09 1,258,917 -0.42(-1.87%)
Jun 09, 2008 22.83 22.83 22.31 22.51 815,830 -0.20(-0.87%)
Jun 06, 2008 23.37 23.37 22.65 22.70 678,371 -0.80(-3.42%)
Jun 05, 2008 23.30 23.53 23.08 23.51 1,170,127 +0.44(+1.89%)
Jun 04, 2008 22.47 23.45 22.36 23.07 1,353,866 +0.57(+2.51%)
Jun 03, 2008 22.40 22.93 22.30 22.51 903,980 +0.26(+1.16%)
Jun 02, 2008 22.71 22.71 21.98 22.25 772,687 -0.36(-1.61%)
May 30, 2008 22.62 22.68 22.15 22.61 927,625 +0.17(+0.75%)
May 29, 2008 22.70 22.70 22.36 22.45 1,163,944 -0.11(-0.51%)
May 28, 2008 22.24 22.68 22.05 22.56 691,612 +0.54(+2.46%)
May 27, 2008 21.54 22.02 21.54 22.02 1,184,576 +0.38(+1.75%)
May 26, 2008 21.80 21.86 21.53 21.64 0 +0.00(+0.00%)
May 23, 2008 21.80 21.86 21.53 21.64 303,741 -0.12(-0.57%)
May 22, 2008 21.90 21.98 21.68 21.77 635,444 +0.03(+0.15%)
May 21, 2008 22.02 22.20 21.71 21.73 1,141,757 -0.16(-0.74%)
May 20, 2008 21.81 22.02 21.68 21.90 643,193 +0.03(+0.15%)
May 19, 2008 22.27 22.27 21.81 21.86 762,783 -0.40(-1.81%)
May 16, 2008 21.97 22.44 21.92 22.26 1,485,545 +0.40(+1.84%)
May 15, 2008 21.60 21.92 21.55 21.86 592,412 +0.26(+1.20%)
May 14, 2008 21.45 21.73 21.31 21.60 739,167 +0.22(+1.01%)
May 13, 2008 20.88 21.45 20.77 21.39 1,351,724 +0.50(+2.41%)
May 12, 2008 21.01 21.01 20.55 20.88 1,007,581 -0.06(-0.30%)
May 09, 2008 20.63 20.98 20.47 20.95 549,274 +0.12(+0.57%)
May 08, 2008 21.13 21.13 20.69 20.83 1,397,274 -0.06(-0.30%)
May 07, 2008 21.26 21.28 20.83 20.89 1,149,229 -0.33(-1.56%)
May 06, 2008 21.64 21.64 21.18 21.22 1,701,612 -0.50(-2.29%)
May 05, 2008 21.64 21.79 21.33 21.72 823,013 +0.02(+0.11%)
May 02, 2008 21.79 21.83 21.37 21.69 1,447,205 +0.04(+0.18%)
May 01, 2008 21.14 21.94 21.09 21.66 1,515,572 +0.46(+2.17%)
Apr 30, 2008 21.35 21.46 21.08 21.20 1,414,342 -0.15(-0.70%)
Apr 29, 2008 20.99 21.54 20.94 21.34 1,576,457 +0.38(+1.83%)
Apr 28, 2008 21.00 21.22 20.78 20.96 1,001,148 -0.07(-0.32%)
Apr 25, 2008 20.80 21.03 20.44 21.03 1,253,417 +0.26(+1.25%)
Apr 24, 2008 19.88 20.95 19.73 20.77 1,283,860 +1.01(+5.09%)
Apr 23, 2008 19.68 19.94 19.57 19.76 661,420 +0.13(+0.66%)
Apr 22, 2008 19.93 19.95 19.48 19.63 623,849 -0.41(-2.03%)
Apr 21, 2008 19.87 20.11 19.76 20.04 585,413 -0.01(-0.05%)
Apr 18, 2008 20.00 20.22 19.97 20.05 795,168 +0.30(+1.50%)
Apr 17, 2008 19.72 19.80 19.31 19.75 1,069,692 -0.00(-0.02%)
Apr 16, 2008 19.33 19.79 19.26 19.76 717,476 +0.54(+2.79%)
Apr 15, 2008 19.32 19.38 19.07 19.22 879,897 -0.10(-0.52%)
Apr 14, 2008 19.45 19.60 19.28 19.32 616,173 -0.12(-0.64%)
Apr 11, 2008 19.45 19.73 19.44 19.45 552,723 -0.31(-1.58%)
Apr 10, 2008 19.95 20.04 19.62 19.76 1,847,981 -0.23(-1.15%)
Apr 09, 2008 20.41 20.43 19.85 19.99 872,236 -0.45(-2.23%)
Apr 08, 2008 20.26 20.52 20.20 20.44 803,924 +0.08(+0.38%)
Apr 07, 2008 20.67 20.67 20.28 20.37 688,927 -0.15(-0.72%)
Apr 04, 2008 20.54 20.66 20.38 20.52 1,017,538 +0.07(+0.35%)
Apr 03, 2008 20.34 20.63 20.34 20.44 1,353,929 +0.00(+0.02%)
Apr 02, 2008 20.77 20.87 20.24 20.44 2,210,686 -0.30(-1.43%)
Apr 01, 2008 20.05 20.96 20.05 20.74 2,324,706 +0.93(+4.69%)
Mar 31, 2008 19.65 20.09 19.19 19.81 1,997,490 +0.26(+1.35%)
Mar 28, 2008 19.47 19.93 19.08 19.54 2,339,521 +0.57(+2.98%)
Mar 27, 2008 18.83 19.41 18.70 18.98 1,864,894 +0.28(+1.48%)
Mar 26, 2008 18.68 18.78 18.32 18.70 1,326,263 -0.15(-0.79%)
Mar 25, 2008 19.21 19.22 18.50 18.85 2,010,849 -0.44(-2.28%)
Mar 24, 2008 19.26 19.52 19.15 19.29 1,495,403 +0.13(+0.70%)
Mar 21, 2008 18.70 19.16 18.47 19.16 1,333,261 +0.00(+0.00%)
Mar 20, 2008 18.70 19.16 18.47 19.16 1,333,261 +0.32(+1.70%)
Mar 19, 2008 18.75 19.28 18.72 18.84 1,639,340 +0.23(+1.21%)
Mar 18, 2008 18.13 18.61 17.98 18.61 1,322,611 +0.72(+4.02%)
Mar 17, 2008 17.82 18.16 17.65 17.89 1,129,880 -0.28(-1.53%)
Mar 14, 2008 18.41 18.58 17.85 18.17 1,054,706 -0.24(-1.30%)
Mar 13, 2008 18.11 18.55 17.79 18.41 1,597,052 -0.10(-0.54%)
Mar 12, 2008 18.57 18.90 18.47 18.51 1,294,630 -0.06(-0.31%)
Mar 11, 2008 18.66 18.69 18.12 18.57 1,306,075 +0.30(+1.63%)
Mar 10, 2008 18.39 18.56 18.22 18.27 1,201,292 -0.05(-0.26%)
Mar 07, 2008 18.21 18.72 18.18 18.32 1,045,101 -0.01(-0.08%)
Mar 06, 2008 19.33 19.33 18.33 18.33 1,794,205 -1.06(-5.46%)
Mar 05, 2008 19.44 19.58 19.27 19.39 641,646 -0.04(-0.20%)
Mar 04, 2008 19.03 19.51 18.95 19.43 993,942 +0.24(+1.25%)
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.