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 28, 2019 125.41 126.74 124.69 126.17 1,397,746 +1.06(+0.85%)
Feb 27, 2019 123.76 125.28 123.50 125.10 884,158 +0.85(+0.68%)
Feb 26, 2019 124.01 124.76 123.36 124.25 1,090,014 +0.17(+0.14%)
Feb 25, 2019 124.69 124.92 123.91 124.08 1,091,893 +0.47(+0.38%)
Feb 22, 2019 123.23 123.78 122.38 123.60 733,716 +1.07(+0.88%)
Feb 21, 2019 121.87 122.67 121.37 122.53 1,449,924 +0.66(+0.54%)
Feb 20, 2019 120.90 121.87 120.57 121.87 1,799,623 +1.52(+1.26%)
Feb 19, 2019 118.45 120.62 118.45 120.35 1,139,152 +1.04(+0.87%)
Feb 15, 2019 118.42 119.58 118.04 119.31 1,560,646 +1.69(+1.44%)
Feb 14, 2019 118.94 119.25 116.31 117.62 1,557,463 -1.16(-0.98%)
Feb 13, 2019 117.14 119.21 116.23 118.78 2,789,616 +5.16(+4.54%)
Feb 12, 2019 112.96 114.06 112.19 113.62 1,741,363 +1.35(+1.21%)
Feb 11, 2019 111.86 113.15 111.58 112.27 1,686,161 +1.08(+0.97%)
Feb 08, 2019 108.52 111.20 108.52 111.19 1,220,553 +1.84(+1.68%)
Feb 07, 2019 109.67 110.72 109.16 109.35 1,990,253 -1.28(-1.16%)
Feb 06, 2019 111.33 111.69 110.59 110.62 1,592,748 -0.95(-0.85%)
Feb 05, 2019 111.57 111.99 111.14 111.57 1,617,792 +0.17(+0.16%)
Feb 04, 2019 110.18 111.77 110.17 111.40 1,113,045 +1.32(+1.20%)
Feb 01, 2019 108.47 110.31 108.47 110.08 1,677,835 +1.43(+1.32%)
Jan 31, 2019 109.58 110.31 108.04 108.65 1,777,055 -1.35(-1.23%)
Jan 30, 2019 107.99 110.43 107.71 110.00 1,403,792 +2.88(+2.69%)
Jan 29, 2019 108.04 108.59 107.11 107.12 953,920 -0.92(-0.85%)
Jan 28, 2019 108.30 108.32 107.22 108.04 1,138,458 -1.53(-1.40%)
Jan 25, 2019 109.30 110.11 108.73 109.57 1,898,776 +0.97(+0.89%)
Jan 24, 2019 107.92 109.00 107.66 108.60 1,349,368 +0.92(+0.85%)
Jan 23, 2019 106.83 108.19 106.40 107.68 3,072,064 -1.36(-1.25%)
Jan 22, 2019 110.50 110.55 108.45 109.05 1,718,025 -1.84(-1.66%)
Jan 18, 2019 110.17 110.96 109.17 110.89 1,571,911 +1.12(+1.02%)
Jan 17, 2019 108.86 110.37 108.75 109.76 893,532 +0.50(+0.46%)
Jan 16, 2019 109.45 110.46 108.42 109.26 1,679,348 +0.87(+0.80%)
Jan 15, 2019 106.86 108.57 105.98 108.39 1,471,539 +1.91(+1.79%)
Jan 14, 2019 106.25 107.96 106.24 106.48 1,734,040 -0.73(-0.68%)
Jan 11, 2019 105.92 107.33 105.28 107.21 1,378,974 +0.52(+0.49%)
Jan 10, 2019 104.64 106.72 104.50 106.69 1,334,292 +0.97(+0.91%)
Jan 09, 2019 104.48 106.14 103.83 105.72 1,044,325 +1.53(+1.47%)
Jan 08, 2019 105.11 105.11 101.99 104.19 1,726,027 +2.68(+2.64%)
Jan 07, 2019 99.66 101.89 99.63 101.51 1,785,982 +2.08(+2.09%)
Jan 04, 2019 97.18 99.93 96.69 99.43 1,684,345 +3.90(+4.08%)
Jan 03, 2019 97.47 98.06 95.37 95.53 1,129,803 -3.20(-3.24%)
Jan 02, 2019 98.27 100.12 98.11 98.73 1,622,382 -1.06(-1.07%)
Dec 31, 2018 99.77 100.41 98.47 99.80 899,268 +0.57(+0.58%)
Dec 28, 2018 100.06 100.57 98.21 99.23 1,525,717 -0.18(-0.18%)
Dec 27, 2018 96.41 99.42 95.19 99.41 1,232,396 +1.25(+1.27%)
Dec 26, 2018 92.67 98.20 92.67 98.16 1,466,962 +5.87(+6.36%)
Dec 24, 2018 92.39 94.32 91.75 92.29 640,400 -0.87(-0.93%)
Dec 21, 2018 95.81 96.06 92.72 93.16 2,395,534 -2.51(-2.62%)
Dec 20, 2018 97.13 98.31 94.13 95.66 1,840,766 -2.40(-2.45%)
Dec 19, 2018 97.89 100.97 97.01 98.06 2,603,506 +0.19(+0.20%)
Dec 18, 2018 97.01 98.35 96.46 97.87 1,642,099 +1.46(+1.52%)
Dec 17, 2018 97.88 99.56 95.72 96.41 1,692,698 -1.91(-1.94%)
Dec 14, 2018 99.22 99.96 97.85 98.32 855,762 -2.10(-2.09%)
Dec 13, 2018 101.28 102.34 100.09 100.42 917,039 -0.56(-0.56%)
Dec 12, 2018 101.21 103.09 100.91 100.98 1,028,609 +1.32(+1.32%)
Dec 11, 2018 101.95 102.06 99.17 99.66 736,300 -0.76(-0.76%)
Dec 10, 2018 99.92 101.28 98.84 100.42 1,121,454 -0.05(-0.05%)
Dec 07, 2018 102.37 103.72 99.60 100.47 1,182,224 -2.40(-2.33%)
Dec 06, 2018 101.54 102.89 100.14 102.87 2,190,747 -0.65(-0.63%)
Dec 04, 2018 108.64 108.86 103.26 103.52 1,429,024 -5.64(-5.17%)
Dec 03, 2018 110.57 111.06 108.44 109.16 1,612,858 +0.98(+0.90%)
Nov 30, 2018 107.07 108.50 106.78 108.19 1,438,119 +1.03(+0.96%)
Nov 29, 2018 106.86 107.96 105.59 107.16 1,259,095 -0.30(-0.28%)
Nov 28, 2018 103.26 107.47 103.26 107.46 1,400,702 +4.85(+4.72%)
Nov 27, 2018 102.46 103.26 101.43 102.61 879,283 -0.37(-0.36%)
Nov 26, 2018 101.38 103.10 100.95 102.98 1,128,520 +3.19(+3.20%)
Nov 23, 2018 99.81 101.60 99.73 99.79 400,172 -0.72(-0.71%)
Nov 21, 2018 100.50 100.50 100.50 0 +0.71(+0.71%)
Nov 20, 2018 97.81 101.03 96.77 99.80 2,120,914 -1.20(-1.19%)
Nov 19, 2018 105.83 106.00 100.79 101.00 2,335,607 -5.14(-4.84%)
Nov 16, 2018 105.02 107.43 105.02 106.13 1,116,390 +0.26(+0.25%)
Nov 15, 2018 103.78 106.69 102.58 105.87 1,363,819 +2.05(+1.98%)
Nov 14, 2018 106.11 106.83 103.51 103.82 1,149,562 -1.22(-1.16%)
Nov 13, 2018 106.11 106.99 104.82 105.04 1,320,900 -0.68(-0.64%)
Nov 12, 2018 108.13 108.21 105.56 105.72 1,128,325 -2.82(-2.59%)
Nov 09, 2018 109.34 109.88 107.20 108.53 1,099,544 -1.49(-1.35%)
Nov 08, 2018 110.54 111.26 109.53 110.02 684,190 -1.29(-1.16%)
Nov 07, 2018 109.51 111.92 109.51 111.31 1,001,130 +2.82(+2.60%)
Nov 06, 2018 107.98 109.56 107.48 108.50 986,908 +0.52(+0.48%)
Nov 05, 2018 109.02 110.26 107.19 107.97 1,291,925 -2.88(-2.60%)
Nov 02, 2018 111.56 112.71 108.80 110.86 1,033,089 -0.19(-0.17%)
Nov 01, 2018 110.83 111.28 108.85 111.05 1,199,115 +0.52(+0.47%)
Oct 31, 2018 108.27 113.89 108.27 110.53 1,871,718 +3.45(+3.23%)
Oct 30, 2018 109.34 109.56 104.07 107.07 2,496,989 +1.76(+1.67%)
Oct 29, 2018 109.34 110.55 103.40 105.31 2,667,155 -3.10(-2.86%)
Oct 26, 2018 109.82 110.79 107.45 108.41 1,279,683 -2.03(-1.84%)
Oct 25, 2018 107.93 110.97 107.03 110.44 1,983,445 +3.63(+3.40%)
Oct 24, 2018 111.47 113.05 106.70 106.81 1,140,527 -4.40(-3.96%)
Oct 23, 2018 111.02 111.72 108.66 111.21 1,193,225 -1.83(-1.62%)
Oct 22, 2018 112.93 113.92 111.82 113.04 1,178,406 +0.32(+0.28%)
Oct 19, 2018 114.63 115.67 112.16 112.72 994,850 -1.39(-1.22%)
Oct 18, 2018 115.94 116.30 113.29 114.12 1,023,828 -1.89(-1.63%)
Oct 17, 2018 116.19 116.34 114.50 116.00 753,142 +0.00(+0.00%)
Oct 16, 2018 112.78 116.27 112.70 116.00 1,442,760 +4.30(+3.85%)
Oct 15, 2018 112.97 113.26 111.34 111.71 1,569,113 -1.85(-1.63%)
Oct 12, 2018 111.78 114.11 111.28 113.56 2,147,206 +4.43(+4.06%)
Oct 11, 2018 108.78 112.23 107.87 109.12 2,471,406 -0.32(-0.29%)
Oct 10, 2018 113.75 113.89 109.40 109.44 1,694,896 -4.37(-3.84%)
Oct 09, 2018 113.83 115.19 112.90 113.82 959,441 -0.22(-0.19%)
Oct 08, 2018 117.71 117.71 112.67 114.04 1,533,482 -3.81(-3.24%)
Oct 05, 2018 118.03 118.26 116.00 117.85 1,376,212 -0.28(-0.24%)
Oct 04, 2018 120.70 120.70 117.00 118.13 1,220,498 -3.29(-2.71%)
Oct 03, 2018 122.07 122.67 121.30 121.42 924,773 -0.21(-0.18%)
Oct 02, 2018 122.34 122.55 121.23 121.64 1,143,265 -0.78(-0.64%)
Oct 01, 2018 124.06 124.22 121.82 122.42 1,772,307 -0.85(-0.69%)
Sep 28, 2018 122.51 124.71 122.15 123.27 2,965,947 +0.67(+0.54%)
Sep 27, 2018 123.30 123.55 122.49 122.60 806,314 -0.39(-0.31%)
Sep 26, 2018 123.60 124.07 122.80 122.99 975,417 -0.73(-0.59%)
Sep 25, 2018 123.74 124.50 123.26 123.72 725,803 +0.55(+0.45%)
Sep 24, 2018 122.86 123.31 121.78 123.16 581,268 +0.10(+0.08%)
Sep 21, 2018 123.44 124.40 122.86 123.07 1,564,827 +0.04(+0.03%)
Sep 20, 2018 123.52 123.52 122.08 123.03 953,732 +0.32(+0.26%)
Sep 19, 2018 124.80 124.99 122.59 122.71 852,866 -1.67(-1.35%)
Sep 18, 2018 122.85 124.67 122.74 124.38 716,533 +1.53(+1.24%)
Sep 17, 2018 124.19 124.56 122.65 122.85 447,577 -1.57(-1.26%)
Sep 14, 2018 124.70 125.01 123.99 124.42 443,476 +0.25(+0.20%)
Sep 13, 2018 124.21 125.06 123.65 124.17 788,916 +0.38(+0.30%)
Sep 12, 2018 122.75 124.25 122.72 123.79 912,353 +1.10(+0.90%)
Sep 11, 2018 120.99 122.75 120.57 122.69 821,181 +1.19(+0.98%)
Sep 10, 2018 120.47 121.64 119.75 121.50 859,479 +1.79(+1.50%)
Sep 07, 2018 119.79 121.16 119.11 119.71 1,013,945 -0.53(-0.44%)
Sep 06, 2018 119.97 120.54 118.70 120.24 698,273 +0.57(+0.48%)
Sep 05, 2018 121.20 121.20 118.97 119.67 1,088,542 -1.76(-1.45%)
Sep 04, 2018 120.34 121.69 120.04 121.43 784,045 +0.90(+0.75%)
Aug 31, 2018 120.53 120.53 120.53 0 +0.88(+0.74%)
Aug 30, 2018 120.65 120.92 118.55 119.65 1,032,650 -1.30(-1.07%)
Aug 29, 2018 120.64 121.47 120.57 120.95 733,607 +0.62(+0.51%)
Aug 28, 2018 119.49 120.60 119.46 120.33 1,077,969 +1.10(+0.93%)
Aug 27, 2018 118.56 119.45 118.50 119.23 994,576 +1.05(+0.88%)
Aug 24, 2018 116.56 118.23 116.56 118.18 552,760 +1.71(+1.47%)
Aug 23, 2018 116.52 117.48 116.19 116.47 530,004 +0.04(+0.03%)
Aug 22, 2018 115.13 116.61 115.09 116.43 538,010 +1.27(+1.10%)
Aug 21, 2018 115.42 115.91 115.03 115.16 642,670 -0.25(-0.22%)
Aug 20, 2018 115.14 115.79 114.56 115.41 658,396 +0.60(+0.52%)
Aug 17, 2018 114.19 115.05 113.77 114.81 711,725 +0.63(+0.55%)
Aug 16, 2018 113.95 114.34 113.06 114.19 842,835 +1.06(+0.94%)
Aug 15, 2018 114.26 114.78 111.90 113.12 1,007,266 -1.38(-1.21%)
Aug 14, 2018 113.28 114.89 112.22 114.50 737,780 +1.36(+1.21%)
Aug 13, 2018 112.37 114.22 112.21 113.14 1,108,512 +0.77(+0.69%)
Aug 10, 2018 112.24 113.33 111.95 112.37 893,326 -0.45(-0.40%)
Aug 09, 2018 112.70 114.12 112.50 112.82 1,198,477 +0.43(+0.38%)
Aug 08, 2018 114.08 114.39 112.23 112.39 1,388,406 -1.83(-1.60%)
Aug 07, 2018 114.95 115.13 113.69 114.22 1,023,230 -0.37(-0.32%)
Aug 06, 2018 114.87 115.36 113.41 114.59 1,266,291 -0.32(-0.28%)
Aug 03, 2018 115.86 115.86 112.65 114.91 1,553,683 -0.40(-0.34%)
Aug 02, 2018 111.50 117.07 111.39 115.31 3,381,403 +7.04(+6.51%)
Aug 01, 2018 108.52 110.10 108.09 108.26 1,836,158 -0.65(-0.59%)
Jul 31, 2018 109.31 109.69 108.14 108.91 973,079 +0.30(+0.28%)
Jul 30, 2018 111.50 112.14 107.95 108.61 794,724 -2.89(-2.59%)
Jul 27, 2018 114.19 114.19 110.78 111.50 614,465 -2.35(-2.06%)
Jul 26, 2018 113.79 114.51 112.25 113.86 759,897 -0.15(-0.13%)
Jul 25, 2018 111.34 114.08 111.29 114.00 941,621 +2.34(+2.10%)
Jul 24, 2018 113.97 114.56 109.42 111.66 2,152,159 -2.32(-2.04%)
Jul 23, 2018 113.02 114.29 112.94 113.98 483,178 +0.67(+0.59%)
Jul 20, 2018 113.09 114.46 112.80 113.31 797,855 +0.04(+0.03%)
Jul 19, 2018 114.15 114.54 113.14 113.28 681,236 -1.18(-1.03%)
Jul 18, 2018 114.07 114.67 113.39 114.46 668,864 +0.35(+0.30%)
Jul 17, 2018 112.85 114.40 112.50 114.11 647,822 +0.91(+0.80%)
Jul 16, 2018 114.10 114.37 113.02 113.20 670,608 -0.92(-0.81%)
Jul 13, 2018 113.97 114.68 113.50 114.12 728,340 +0.26(+0.23%)
Jul 12, 2018 113.43 113.92 111.98 113.86 1,116,045 +1.23(+1.09%)
Jul 11, 2018 109.53 113.00 109.12 112.63 1,749,140 +2.72(+2.47%)
Jul 10, 2018 109.44 111.01 109.44 109.91 794,099 +0.60(+0.55%)
Jul 09, 2018 109.14 109.69 108.76 109.31 893,361 +0.22(+0.20%)
Jul 06, 2018 108.65 109.56 107.78 109.09 783,100 +0.64(+0.59%)
Jul 05, 2018 107.71 108.51 106.56 108.45 912,139 +0.96(+0.89%)
Jul 03, 2018 107.49 107.49 107.49 0 -1.27(-1.17%)
Jul 02, 2018 107.06 108.77 106.66 108.76 999,529 +0.89(+0.83%)
Jun 29, 2018 106.52 108.83 106.52 107.87 1,254,232 +1.45(+1.36%)
Jun 28, 2018 105.01 106.80 105.01 106.42 1,478,636 +1.17(+1.11%)
Jun 27, 2018 106.86 107.33 105.24 105.25 1,282,997 -1.68(-1.57%)
Jun 26, 2018 107.53 108.25 106.80 106.93 1,157,701 -0.30(-0.28%)
Jun 25, 2018 109.70 109.70 106.83 107.23 970,009 -3.45(-3.12%)
Jun 22, 2018 111.47 111.95 109.83 110.68 1,242,457 -0.29(-0.26%)
Jun 21, 2018 113.02 113.39 110.68 110.97 983,558 -2.13(-1.88%)
Jun 20, 2018 113.30 113.68 112.72 113.10 978,736 +0.70(+0.62%)
Jun 19, 2018 112.29 112.69 111.28 112.41 1,044,924 -0.94(-0.83%)
Jun 18, 2018 112.46 113.70 111.36 113.34 1,171,664 -0.34(-0.30%)
Jun 15, 2018 113.92 113.92 113.68 1,231,748 -0.24(-0.21%)
Jun 14, 2018 114.97 115.74 113.88 113.92 1,004,120 -0.70(-0.61%)
Jun 13, 2018 115.12 115.75 114.34 114.62 791,773 +0.02(+0.02%)
Jun 12, 2018 113.03 115.46 112.97 114.60 917,823 +1.58(+1.40%)
Jun 11, 2018 113.52 113.73 112.28 113.02 677,369 -0.24(-0.21%)
Jun 08, 2018 112.98 113.38 110.50 113.27 1,021,599 +0.11(+0.09%)
Jun 07, 2018 114.46 114.64 112.42 113.16 1,119,669 -0.97(-0.85%)
Jun 06, 2018 114.16 114.13 1,067,719 +2.80(+2.52%)
Jun 05, 2018 111.65 111.86 110.80 111.32 1,294,965 -0.29(-0.26%)
Jun 04, 2018 110.05 111.73 109.50 111.61 1,115,838 +1.91(+1.74%)
Jun 01, 2018 108.12 109.84 108.12 109.71 1,222,422 +2.17(+2.02%)
May 31, 2018 108.01 108.74 107.06 107.54 967,901 -0.35(-0.32%)
May 30, 2018 106.31 108.33 106.31 107.89 1,148,790 +2.11(+1.99%)
May 29, 2018 107.32 107.72 105.02 105.78 1,345,151 -2.29(-2.12%)
May 25, 2018 108.07 108.07 108.07 0 -1.13(-1.04%)
May 24, 2018 108.47 109.77 108.47 109.20 1,284,914 +0.80(+0.74%)
May 23, 2018 107.75 108.41 106.85 108.40 1,470,398 +0.13(+0.12%)
May 22, 2018 110.10 110.53 108.03 108.27 1,330,649 -1.70(-1.55%)
May 21, 2018 110.60 110.94 109.40 109.98 1,155,046 -0.08(-0.07%)
May 18, 2018 110.29 110.62 109.29 110.05 1,151,196 -0.08(-0.07%)
May 17, 2018 111.22 112.30 110.00 110.13 950,456 -1.29(-1.15%)
May 16, 2018 111.34 112.01 110.98 111.42 829,932 +0.65(+0.58%)
May 15, 2018 110.41 110.94 109.55 110.77 717,677 -0.39(-0.35%)
May 14, 2018 112.47 112.65 111.05 111.16 815,225 -1.19(-1.06%)
May 11, 2018 112.39 112.90 111.97 112.35 756,720 +0.13(+0.11%)
May 10, 2018 111.33 112.39 110.74 112.22 806,887 +1.35(+1.22%)
May 09, 2018 110.55 111.28 109.68 110.87 718,637 +0.62(+0.56%)
May 08, 2018 109.62 110.94 109.50 110.25 1,084,084 +0.30(+0.27%)
May 07, 2018 109.36 110.90 109.36 109.95 1,506,357 +0.77(+0.71%)
May 04, 2018 109.42 110.78 108.67 109.17 1,077,772 -0.48(-0.44%)
May 03, 2018 107.48 109.72 105.48 109.66 1,836,672 +0.75(+0.69%)
May 02, 2018 109.64 110.16 108.04 108.90 1,737,432 -0.73(-0.67%)
May 01, 2018 109.09 109.75 108.24 109.64 892,325 +0.27(+0.25%)
Apr 30, 2018 107.99 109.91 107.94 109.37 1,403,625 +1.89(+1.75%)
Apr 27, 2018 108.57 108.99 107.13 107.48 956,504 -1.03(-0.94%)
Apr 26, 2018 106.73 108.89 106.32 108.51 882,185 +2.54(+2.40%)
Apr 25, 2018 106.06 106.13 104.13 105.96 771,695 -0.12(-0.11%)
Apr 24, 2018 107.31 108.18 105.00 106.08 962,066 -0.58(-0.54%)
Apr 23, 2018 107.76 108.66 106.23 106.66 468,807 -1.00(-0.93%)
Apr 20, 2018 108.53 109.23 107.41 107.66 695,965 -1.03(-0.94%)
Apr 19, 2018 108.82 109.30 108.15 108.68 572,984 -0.21(-0.19%)
Apr 18, 2018 108.45 109.02 108.19 108.89 790,815 +0.63(+0.58%)
Apr 17, 2018 107.76 108.64 107.55 108.27 824,465 +1.42(+1.33%)
Apr 16, 2018 107.03 107.82 106.78 106.84 725,802 +0.49(+0.46%)
Apr 13, 2018 106.42 107.23 105.42 106.35 1,132,882 +0.36(+0.34%)
Apr 12, 2018 105.78 107.10 105.37 105.99 1,113,197 +0.83(+0.79%)
Apr 11, 2018 106.11 106.66 104.98 105.16 1,248,772 -1.92(-1.80%)
Apr 10, 2018 106.71 108.07 106.42 107.08 1,483,166 +2.14(+2.04%)
Apr 09, 2018 106.02 107.18 104.83 104.95 978,662 -0.28(-0.27%)
Apr 06, 2018 106.65 107.39 104.50 105.23 873,208 -2.52(-2.33%)
Apr 05, 2018 107.58 108.96 107.10 107.74 851,910 +0.92(+0.86%)
Apr 04, 2018 104.80 107.17 103.88 106.82 1,080,998 +0.74(+0.70%)
Apr 03, 2018 105.94 106.63 104.60 106.08 1,383,857 +0.45(+0.42%)
Apr 02, 2018 107.82 108.64 104.82 105.63 1,147,718 -2.25(-2.09%)
Mar 29, 2018 107.89 107.89 107.89 0 +1.39(+1.31%)
Mar 28, 2018 107.63 108.13 105.30 106.49 1,123,479 -1.01(-0.94%)
Mar 27, 2018 111.35 111.40 106.90 107.50 782,481 -3.18(-2.88%)
Mar 26, 2018 109.00 110.89 107.88 110.68 826,871 +3.12(+2.91%)
Mar 23, 2018 109.83 110.75 107.46 107.56 761,494 -2.25(-2.05%)
Mar 22, 2018 111.90 112.53 109.76 109.81 837,856 -2.92(-2.59%)
Mar 21, 2018 114.09 114.47 112.64 112.73 722,978 -1.13(-0.99%)
Mar 20, 2018 112.92 114.45 112.29 113.87 767,760 +1.11(+0.99%)
Mar 19, 2018 113.86 113.86 111.46 112.75 1,023,590 -1.41(-1.24%)
Mar 16, 2018 114.35 115.07 113.85 114.17 1,268,783 -0.19(-0.17%)
Mar 15, 2018 114.32 114.56 113.58 114.36 754,427 +0.33(+0.29%)
Mar 14, 2018 114.05 114.47 112.67 114.03 922,452 +0.61(+0.54%)
Mar 13, 2018 114.41 114.44 112.82 113.42 1,168,307 -0.56(-0.49%)
Mar 12, 2018 113.82 114.23 112.98 113.98 795,220 +0.59(+0.52%)
Mar 09, 2018 111.29 113.84 111.29 113.39 680,403 +2.60(+2.35%)
Mar 08, 2018 110.60 111.15 110.11 110.79 591,800 +0.21(+0.19%)
Mar 07, 2018 110.90 110.58 623,262 +0.13(+0.11%)
Mar 06, 2018 110.08 111.05 109.38 110.45 909,519 +0.43(+0.40%)
Mar 05, 2018 109.18 110.51 107.97 110.02 1,602,386 +0.27(+0.25%)
Mar 02, 2018 107.38 110.03 106.45 109.75 1,489,516 +1.94(+1.79%)
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.