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

Global Payments Inc (NY: GPN )

93.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2006 24.95 25.79 24.56 25.39 4,832,314 +1.02(+4.21%)
Mar 30, 2006 23.61 24.42 23.61 24.36 1,709,956 +0.62(+2.60%)
Mar 29, 2006 23.61 23.95 23.13 23.74 3,172,889 -0.32(-1.31%)
Mar 28, 2006 24.70 24.95 23.77 24.06 2,790,973 -0.70(-2.82%)
Mar 27, 2006 24.69 24.93 24.30 24.76 2,454,578 -0.62(-2.43%)
Mar 24, 2006 25.72 26.04 25.35 25.38 1,220,711 -0.18(-0.69%)
Mar 23, 2006 25.45 25.61 25.31 25.55 805,385 +0.18(+0.70%)
Mar 22, 2006 25.74 25.74 25.28 25.38 950,092 -0.42(-1.62%)
Mar 21, 2006 26.09 26.23 25.75 25.79 1,129,043 -0.15(-0.59%)
Mar 20, 2006 25.50 25.95 25.31 25.95 1,254,539 +0.46(+1.82%)
Mar 17, 2006 25.28 25.51 24.89 25.48 998,745 +0.21(+0.81%)
Mar 16, 2006 24.83 25.63 24.74 25.28 1,495,507 +0.52(+2.09%)
Mar 15, 2006 24.89 24.93 24.66 24.76 1,486,528 -0.11(-0.46%)
Mar 14, 2006 24.61 24.90 24.53 24.87 1,172,476 +0.24(+0.97%)
Mar 13, 2006 24.90 24.90 24.54 24.63 1,148,880 -0.26(-1.06%)
Mar 10, 2006 24.95 25.16 24.79 24.90 671,955 -0.25(-0.99%)
Mar 09, 2006 25.40 25.44 25.14 25.15 547,921 -0.05(-0.19%)
Mar 08, 2006 24.72 25.30 24.57 25.20 990,810 +0.48(+1.94%)
Mar 07, 2006 25.28 25.28 24.58 24.72 789,724 -0.50(-1.98%)
Mar 06, 2006 25.36 25.36 25.02 25.21 571,516 -0.12(-0.45%)
Mar 03, 2006 25.54 25.71 25.31 25.33 990,601 -0.22(-0.86%)
Mar 02, 2006 25.13 25.60 25.00 25.55 1,039,045 +0.45(+1.77%)
Mar 01, 2006 25.08 25.15 24.78 25.10 1,054,915 +0.17(+0.69%)
Feb 28, 2006 25.08 25.26 24.74 24.93 1,638,334 -0.15(-0.59%)
Feb 27, 2006 24.62 25.14 24.60 25.08 1,167,464 +0.54(+2.19%)
Feb 24, 2006 24.19 24.64 24.04 24.54 843,389 +0.34(+1.42%)
Feb 23, 2006 24.16 24.36 24.11 24.20 1,042,595 +0.12(+0.52%)
Feb 22, 2006 23.87 24.22 23.83 24.07 1,717,056 +0.25(+1.07%)
Feb 21, 2006 23.82 23.99 23.73 23.82 1,347,251 -0.09(-0.36%)
Feb 17, 2006 23.68 24.15 23.67 23.91 1,368,967 +0.26(+1.11%)
Feb 16, 2006 23.28 23.83 23.28 23.64 987,469 +0.42(+1.79%)
Feb 15, 2006 23.11 23.29 22.96 23.23 1,102,942 +0.07(+0.31%)
Feb 14, 2006 23.32 23.35 22.72 23.15 1,799,745 -0.19(-0.82%)
Feb 13, 2006 23.39 23.44 23.17 23.35 529,336 -0.05(-0.20%)
Feb 10, 2006 23.16 23.39 22.99 23.39 888,283 +0.23(+0.97%)
Feb 09, 2006 23.47 23.52 23.13 23.17 630,401 -0.21(-0.88%)
Feb 08, 2006 23.61 23.61 23.26 23.38 1,112,338 -0.23(-0.99%)
Feb 07, 2006 23.04 23.74 23.03 23.61 1,103,150 +0.00(+0.00%)
Feb 06, 2006 23.90 23.90 23.38 23.61 1,804,548 -0.21(-0.88%)
Feb 03, 2006 24.23 24.37 23.79 23.82 768,217 -0.41(-1.70%)
Feb 02, 2006 24.52 24.59 24.19 24.23 837,751 -0.20(-0.80%)
Feb 01, 2006 24.27 24.49 24.10 24.43 1,226,140 +0.04(+0.16%)
Jan 31, 2006 24.27 24.47 24.13 24.39 851,115 +0.12(+0.49%)
Jan 30, 2006 23.89 24.29 23.73 24.27 2,127,997 +0.40(+1.67%)
Jan 27, 2006 23.86 23.98 23.69 23.87 1,234,910 +0.02(+0.08%)
Jan 26, 2006 26.65 25.04 23.83 23.85 2,543,114 -0.70(-2.85%)
Jan 25, 2006 24.44 24.64 24.33 24.55 1,547,501 +0.24(+1.00%)
Jan 24, 2006 24.37 24.54 24.24 24.31 2,339,732 -0.06(-0.26%)
Jan 23, 2006 24.18 24.63 24.08 24.37 1,750,675 +0.38(+1.58%)
Jan 20, 2006 24.43 24.47 23.92 23.99 878,678 -0.44(-1.78%)
Jan 19, 2006 24.22 24.53 24.18 24.43 1,470,450 +0.30(+1.25%)
Jan 18, 2006 23.95 24.51 23.95 24.13 797,450 -0.04(-0.16%)
Jan 17, 2006 23.89 24.24 23.66 24.17 1,375,858 +0.27(+1.14%)
Jan 13, 2006 24.30 24.30 23.88 23.89 949,883 -0.39(-1.62%)
Jan 12, 2006 24.23 24.39 24.06 24.29 1,252,033 +0.05(+0.22%)
Jan 11, 2006 24.42 24.43 23.87 24.23 1,316,347 -0.19(-0.78%)
Jan 10, 2006 23.95 24.56 23.82 24.42 1,900,601 +0.44(+1.84%)
Jan 09, 2006 23.71 24.13 23.71 23.98 1,370,638 +0.34(+1.46%)
Jan 06, 2006 24.07 24.07 23.61 23.64 1,867,191 -0.10(-0.40%)
Jan 05, 2006 23.12 23.89 23.04 23.73 1,601,792 +0.61(+2.65%)
Jan 04, 2006 22.60 23.15 22.55 23.12 2,002,501 +0.41(+1.81%)
Jan 03, 2006 24.41 24.41 22.39 22.71 2,132,800 +0.39(+1.74%)
Dec 30, 2005 22.52 22.55 22.28 22.32 689,286 -0.20(-0.87%)
Dec 29, 2005 22.70 22.77 22.51 22.52 852,159 -0.02(-0.09%)
Dec 28, 2005 22.36 22.70 22.03 22.54 922,528 +0.05(+0.23%)
Dec 27, 2005 22.91 22.94 22.48 22.48 1,483,396 -0.45(-1.96%)
Dec 23, 2005 22.70 23.00 22.32 22.93 2,555,016 -0.01(-0.04%)
Dec 22, 2005 22.48 23.22 22.39 22.94 3,390,888 +1.42(+6.61%)
Dec 21, 2005 21.49 21.56 21.29 21.52 1,159,529 +0.15(+0.69%)
Dec 20, 2005 21.20 21.57 21.13 21.37 1,182,499 +0.14(+0.65%)
Dec 19, 2005 20.88 21.23 20.78 21.23 1,339,525 +0.35(+1.70%)
Dec 16, 2005 21.08 21.22 20.81 20.88 918,770 +0.04(+0.21%)
Dec 15, 2005 20.88 21.01 20.55 20.84 1,064,520 -0.03(-0.14%)
Dec 14, 2005 20.88 21.16 20.78 20.87 539,986 -0.01(-0.05%)
Dec 13, 2005 20.95 20.97 20.69 20.88 962,203 +0.05(+0.23%)
Dec 12, 2005 21.24 21.50 20.77 20.83 2,405,716 -0.16(-0.78%)
Dec 09, 2005 20.75 21.09 20.35 20.99 957,818 +0.16(+0.76%)
Dec 08, 2005 21.24 21.37 20.62 20.83 2,209,016 -0.48(-2.25%)
Dec 07, 2005 21.71 21.76 21.12 21.31 739,401 -0.38(-1.74%)
Dec 06, 2005 21.41 21.74 21.28 21.69 1,122,987 +0.39(+1.84%)
Dec 05, 2005 21.41 21.56 21.05 21.30 1,134,472 +0.01(+0.07%)
Dec 02, 2005 21.38 21.69 21.09 21.28 888,701 -0.10(-0.45%)
Dec 01, 2005 20.97 21.40 20.97 21.38 1,501,563 +0.41(+1.96%)
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%)
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.