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 +0.25 (+0.27%)
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 (%)
Apr 29, 2005 7.808 7.881 7.692 7.754 1,170,065 -0.03(-0.32%)
Apr 28, 2005 7.783 7.906 7.766 7.779 1,522,923 -0.06(-0.70%)
Apr 27, 2005 7.721 7.891 7.639 7.834 1,157,538 +0.09(+1.10%)
Apr 26, 2005 8.026 8.033 7.733 7.749 1,161,296 -0.25(-3.16%)
Apr 25, 2005 7.963 8.022 7.874 8.002 1,373,011 +0.11(+1.38%)
Apr 22, 2005 7.891 8.010 7.828 7.893 1,462,791 -0.01(-0.09%)
Apr 21, 2005 7.645 7.906 7.642 7.900 1,776,813 +0.31(+4.07%)
Apr 20, 2005 7.688 7.777 7.554 7.591 1,243,560 -0.09(-1.22%)
Apr 19, 2005 7.583 7.717 7.549 7.685 1,962,637 +0.10(+1.34%)
Apr 18, 2005 7.412 7.627 7.412 7.583 1,444,835 +0.17(+2.31%)
Apr 15, 2005 7.474 7.549 7.391 7.412 1,114,527 -0.09(-1.15%)
Apr 14, 2005 7.636 7.636 7.480 7.498 1,198,879 -0.14(-1.80%)
Apr 13, 2005 7.545 7.707 7.543 7.636 1,811,472 +0.09(+1.22%)
Apr 12, 2005 7.561 7.561 7.461 7.543 1,167,978 -0.02(-0.22%)
Apr 11, 2005 7.661 7.678 7.531 7.560 885,274 -0.09(-1.13%)
Apr 08, 2005 7.701 7.737 7.627 7.646 1,020,153 -0.07(-0.92%)
Apr 07, 2005 7.678 7.783 7.660 7.717 777,120 +0.04(+0.53%)
Apr 06, 2005 7.689 7.791 7.676 7.676 785,472 -0.03(-0.43%)
Apr 05, 2005 7.622 7.723 7.573 7.710 1,025,582 +0.09(+1.15%)
Apr 04, 2005 7.757 7.783 7.607 7.622 1,421,450 -0.13(-1.68%)
Apr 01, 2005 7.735 7.783 7.654 7.753 2,214,439 +0.03(+0.40%)
Mar 31, 2005 7.612 7.777 7.593 7.722 1,595,164 +0.13(+1.77%)
Mar 30, 2005 7.464 7.632 7.462 7.588 1,529,186 +0.14(+1.95%)
Mar 29, 2005 7.454 7.534 7.430 7.443 1,054,395 -0.02(-0.27%)
Mar 28, 2005 7.449 7.558 7.449 7.463 1,536,285 +0.01(+0.19%)
Mar 24, 2005 7.474 7.494 7.424 7.449 1,856,153 +0.05(+0.63%)
Mar 23, 2005 7.519 7.551 7.394 7.402 3,370,307 -0.00(-0.02%)
Mar 22, 2005 7.484 7.517 7.298 7.403 3,645,494 +0.30(+4.18%)
Mar 21, 2005 7.099 7.176 7.075 7.106 842,681 +0.07(+0.94%)
Mar 18, 2005 7.067 7.111 7.037 7.041 653,516 -0.02(-0.32%)
Mar 17, 2005 7.012 7.064 6.959 7.063 696,109 +0.08(+1.17%)
Mar 16, 2005 7.015 7.017 6.960 6.982 856,879 -0.03(-0.46%)
Mar 15, 2005 6.999 7.087 6.987 7.014 1,823,582 +0.12(+1.79%)
Mar 14, 2005 6.826 6.905 6.812 6.891 377,912 +0.09(+1.27%)
Mar 11, 2005 6.777 6.890 6.765 6.805 570,835 +0.00(+0.04%)
Mar 10, 2005 6.759 6.815 6.663 6.802 510,703 +0.03(+0.37%)
Mar 09, 2005 6.831 6.835 6.750 6.777 278,527 -0.05(-0.70%)
Mar 08, 2005 6.881 6.915 6.811 6.825 347,428 -0.05(-0.70%)
Mar 07, 2005 6.945 6.978 6.873 6.873 399,208 -0.03(-0.38%)
Mar 04, 2005 6.817 6.899 6.801 6.899 552,879 +0.11(+1.66%)
Mar 03, 2005 6.813 6.830 6.756 6.787 577,098 -0.01(-0.09%)
Mar 02, 2005 6.845 6.845 6.784 6.793 378,329 -0.03(-0.51%)
Mar 01, 2005 6.669 6.873 6.669 6.827 1,139,164 +0.18(+2.70%)
Feb 28, 2005 6.665 6.718 6.606 6.648 684,000 -0.04(-0.61%)
Feb 25, 2005 6.615 6.700 6.584 6.689 770,439 +0.06(+0.94%)
Feb 24, 2005 6.617 6.654 6.562 6.626 552,043 +0.02(+0.25%)
Feb 23, 2005 6.704 6.717 6.593 6.609 814,285 -0.10(-1.43%)
Feb 22, 2005 6.687 6.741 6.626 6.705 1,010,549 -0.04(-0.60%)
Feb 18, 2005 6.940 6.940 6.715 6.746 1,476,989 -0.18(-2.66%)
Feb 17, 2005 6.959 6.977 6.903 6.930 792,153 +0.00(+0.05%)
Feb 16, 2005 7.081 7.088 6.890 6.927 1,348,373 -0.16(-2.20%)
Feb 15, 2005 7.100 7.124 7.048 7.082 471,868 -0.05(-0.64%)
Feb 14, 2005 7.090 7.155 7.070 7.128 699,032 +0.04(+0.56%)
Feb 11, 2005 7.001 7.111 6.985 7.088 641,824 +0.08(+1.11%)
Feb 10, 2005 7.070 7.088 6.964 7.011 2,092,505 -0.05(-0.76%)
Feb 09, 2005 7.160 7.179 7.032 7.064 1,005,120 -0.11(-1.58%)
Feb 08, 2005 7.135 7.184 7.081 7.178 813,868 +0.01(+0.13%)
Feb 07, 2005 7.161 7.195 7.149 7.169 790,483 +0.01(+0.10%)
Feb 04, 2005 6.981 7.176 6.971 7.161 975,472 +0.17(+2.43%)
Feb 03, 2005 6.837 7.009 6.837 6.991 743,714 +0.14(+2.08%)
Feb 02, 2005 6.778 6.850 6.778 6.849 620,109 +0.05(+0.78%)
Feb 01, 2005 6.873 6.873 6.790 6.796 632,637 -0.06(-0.93%)
Jan 31, 2005 6.886 6.935 6.777 6.860 928,703 -0.03(-0.37%)
Jan 28, 2005 6.947 6.967 6.825 6.885 792,989 -0.08(-1.10%)
Jan 27, 2005 6.904 6.978 6.868 6.962 1,504,131 +0.10(+1.41%)
Jan 26, 2005 6.769 6.892 6.754 6.865 709,890 +0.11(+1.59%)
Jan 25, 2005 6.760 6.830 6.732 6.757 687,758 +0.00(+0.02%)
Jan 24, 2005 6.777 6.855 6.744 6.756 899,890 -0.02(-0.32%)
Jan 21, 2005 6.794 6.845 6.726 6.777 624,703 -0.02(-0.25%)
Jan 20, 2005 6.841 6.854 6.748 6.794 925,362 -0.05(-0.77%)
Jan 19, 2005 6.939 6.939 6.825 6.847 584,197 -0.10(-1.41%)
Jan 18, 2005 6.878 6.962 6.863 6.945 636,395 +0.07(+0.98%)
Jan 14, 2005 6.820 6.881 6.820 6.878 491,076 +0.06(+0.84%)
Jan 13, 2005 6.843 6.932 6.813 6.820 1,704,571 -0.01(-0.21%)
Jan 12, 2005 6.777 6.860 6.717 6.835 1,262,351 +0.04(+0.63%)
Jan 11, 2005 6.811 6.857 6.747 6.791 1,136,659 -0.01(-0.09%)
Jan 10, 2005 6.861 6.875 6.794 6.797 774,197 -0.08(-1.20%)
Jan 07, 2005 6.797 6.902 6.748 6.880 1,657,384 +0.10(+1.52%)
Jan 06, 2005 6.714 6.824 6.703 6.777 1,644,857 +0.06(+0.95%)
Jan 05, 2005 6.765 6.820 6.669 6.714 1,258,593 -0.07(-1.09%)
Jan 04, 2005 6.911 6.951 6.778 6.788 1,346,285 -0.12(-1.78%)
Jan 03, 2005 6.945 6.985 6.886 6.911 1,280,307 -0.10(-1.40%)
Dec 31, 2004 7.042 7.106 6.981 7.009 1,156,285 -0.01(-0.19%)
Dec 30, 2004 7.041 7.129 6.997 7.023 602,153 -0.03(-0.41%)
Dec 29, 2004 7.124 7.158 7.009 7.051 943,318 -0.05(-0.76%)
Dec 28, 2004 6.981 7.121 6.981 7.105 1,145,846 +0.14(+1.96%)
Dec 27, 2004 7.166 7.196 6.924 6.969 2,200,241 -0.10(-1.36%)
Dec 23, 2004 6.957 7.256 6.957 7.064 6,413,230 +0.38(+5.72%)
Dec 22, 2004 6.496 6.726 6.496 6.683 1,809,384 +0.19(+2.91%)
Dec 21, 2004 6.528 6.598 6.449 6.493 1,108,681 +0.07(+1.10%)
Dec 20, 2004 6.475 6.495 6.412 6.423 691,516 -0.04(-0.63%)
Dec 17, 2004 6.492 6.512 6.445 6.463 1,561,758 -0.03(-0.44%)
Dec 16, 2004 6.468 6.541 6.400 6.492 1,768,044 +0.01(+0.18%)
Dec 15, 2004 6.516 6.565 6.455 6.480 775,032 -0.03(-0.51%)
Dec 14, 2004 6.528 6.586 6.496 6.514 610,087 +0.01(+0.09%)
Dec 13, 2004 6.577 6.633 6.478 6.508 929,120 -0.07(-1.04%)
Dec 10, 2004 6.546 6.611 6.511 6.576 476,879 +0.03(+0.48%)
Dec 09, 2004 6.560 6.580 6.480 6.545 590,043 -0.01(-0.13%)
Dec 08, 2004 6.473 6.600 6.473 6.553 601,318 +0.02(+0.24%)
Dec 07, 2004 6.724 6.777 6.534 6.538 787,978 -0.17(-2.50%)
Dec 06, 2004 6.693 6.741 6.673 6.705 866,901 -0.04(-0.60%)
Dec 03, 2004 6.685 6.777 6.685 6.746 866,483 +0.03(+0.46%)
Dec 02, 2004 6.699 6.735 6.673 6.715 658,527 +0.02(+0.32%)
Dec 01, 2004 6.635 6.753 6.635 6.693 746,637 +0.09(+1.34%)
Nov 30, 2004 6.753 6.789 6.605 6.605 1,086,549 -0.17(-2.48%)
Nov 29, 2004 6.677 6.849 6.677 6.772 867,318 +0.10(+1.56%)
Nov 26, 2004 6.768 6.801 6.668 6.668 184,989 -0.10(-1.45%)
Nov 24, 2004 6.665 6.832 6.665 6.766 580,439 +0.09(+1.35%)
Nov 23, 2004 6.630 6.746 6.595 6.677 814,703 +0.02(+0.25%)
Nov 22, 2004 6.666 6.699 6.632 6.660 867,736 -0.02(-0.27%)
Nov 19, 2004 6.870 6.878 6.678 6.678 589,626 -0.19(-2.81%)
Nov 18, 2004 6.865 6.928 6.801 6.870 744,131 +0.01(+0.09%)
Nov 17, 2004 6.650 6.890 6.650 6.865 1,855,736 +0.23(+3.41%)
Nov 16, 2004 6.675 6.715 6.621 6.638 601,736 -0.07(-1.00%)
Nov 15, 2004 6.727 6.795 6.705 6.705 1,265,274 -0.02(-0.36%)
Nov 12, 2004 6.715 6.745 6.673 6.729 936,637 +0.01(+0.20%)
Nov 11, 2004 6.729 6.745 6.645 6.716 584,197 -0.00(-0.05%)
Nov 10, 2004 6.876 6.902 6.678 6.720 1,338,769 -0.11(-1.60%)
Nov 09, 2004 6.753 6.854 6.735 6.829 1,095,736 +0.08(+1.12%)
Nov 08, 2004 6.765 6.836 6.694 6.753 1,298,263 -0.01(-0.16%)
Nov 05, 2004 6.740 6.765 6.633 6.764 1,006,373 +0.03(+0.41%)
Nov 04, 2004 6.660 6.736 6.657 6.736 1,098,241 -0.00(-0.07%)
Nov 03, 2004 6.681 6.753 6.648 6.741 1,753,428 +0.10(+1.53%)
Nov 02, 2004 6.657 6.766 6.631 6.639 1,975,582 +0.00(+0.07%)
Nov 01, 2004 6.550 6.635 6.435 6.635 1,717,934 +0.08(+1.19%)
Oct 29, 2004 6.556 6.626 6.478 6.557 1,038,527 +0.01(+0.15%)
Oct 28, 2004 6.344 6.669 6.344 6.547 3,387,011 +0.21(+3.33%)
Oct 27, 2004 6.303 6.369 6.263 6.336 1,682,857 +0.03(+0.53%)
Oct 26, 2004 6.238 6.324 6.152 6.303 962,527 +0.06(+0.88%)
Oct 25, 2004 6.196 6.281 6.107 6.248 1,052,307 +0.06(+1.05%)
Oct 22, 2004 6.354 6.372 6.183 6.183 1,522,087 -0.17(-2.69%)
Oct 21, 2004 6.181 6.378 6.147 6.354 1,870,769 +0.20(+3.21%)
Oct 20, 2004 6.181 6.182 6.079 6.157 693,604 -0.04(-0.58%)
Oct 19, 2004 6.114 6.274 6.114 6.193 1,564,681 +0.08(+1.31%)
Oct 18, 2004 6.030 6.113 6.005 6.113 1,246,901 +0.07(+1.17%)
Oct 15, 2004 6.048 6.080 6.004 6.042 1,036,439 -0.01(-0.10%)
Oct 14, 2004 6.131 6.148 5.978 6.048 1,513,318 -0.09(-1.54%)
Oct 13, 2004 6.121 6.171 6.107 6.143 2,290,439 -0.15(-2.42%)
Oct 12, 2004 6.163 6.311 6.140 6.295 1,431,472 +0.16(+2.56%)
Oct 11, 2004 6.127 6.148 6.063 6.138 1,123,714 +0.03(+0.51%)
Oct 08, 2004 6.244 6.250 6.107 6.107 882,769 -0.15(-2.39%)
Oct 07, 2004 6.322 6.324 6.214 6.256 787,560 -0.06(-0.89%)
Oct 06, 2004 6.292 6.333 6.268 6.313 719,912 +0.00(+0.04%)
Oct 05, 2004 6.348 6.376 6.299 6.310 887,780 -0.04(-0.70%)
Oct 04, 2004 6.346 6.417 6.311 6.354 1,390,549 +0.01(+0.23%)
Oct 01, 2004 6.364 6.365 6.268 6.340 1,983,098 -0.07(-1.12%)
Sep 30, 2004 6.364 6.437 6.364 6.412 1,568,022 -0.01(-0.20%)
Sep 29, 2004 6.296 6.484 6.286 6.425 1,519,582 +0.14(+2.23%)
Sep 28, 2004 6.274 6.346 6.213 6.285 1,154,615 +0.01(+0.17%)
Sep 27, 2004 6.219 6.314 6.169 6.274 1,140,835 +0.03(+0.40%)
Sep 24, 2004 6.302 6.443 6.229 6.249 4,048,461 -0.10(-1.58%)
Sep 23, 2004 5.932 6.380 5.932 6.350 7,159,868 +0.72(+12.83%)
Sep 22, 2004 5.658 5.690 5.568 5.628 975,054 -0.04(-0.78%)
Sep 21, 2004 5.503 5.672 5.490 5.672 891,956 +0.17(+3.07%)
Sep 20, 2004 5.532 5.551 5.503 5.503 444,307 -0.00(-0.09%)
Sep 17, 2004 5.490 5.513 5.470 5.508 358,285 +0.01(+0.20%)
Sep 16, 2004 5.504 5.541 5.484 5.497 293,560 -0.01(-0.13%)
Sep 15, 2004 5.558 5.591 5.485 5.504 607,582 -0.07(-1.27%)
Sep 14, 2004 5.545 5.634 5.545 5.575 549,538 +0.03(+0.54%)
Sep 13, 2004 5.502 5.628 5.502 5.545 355,362 +0.03(+0.48%)
Sep 10, 2004 5.482 5.546 5.444 5.519 370,813 +0.05(+0.85%)
Sep 09, 2004 5.430 5.509 5.415 5.472 701,538 +0.03(+0.59%)
Sep 08, 2004 5.364 5.477 5.359 5.440 547,450 +0.08(+1.54%)
Sep 07, 2004 5.344 5.392 5.308 5.357 539,934 +0.01(+0.25%)
Sep 03, 2004 5.385 5.409 5.316 5.344 519,472 -0.05(-0.98%)
Sep 02, 2004 5.310 5.397 5.303 5.397 771,692 +0.07(+1.39%)
Sep 01, 2004 5.304 5.331 5.285 5.322 691,934 +0.01(+0.20%)
Aug 31, 2004 5.286 5.316 5.261 5.312 942,901 +0.01(+0.27%)
Aug 30, 2004 5.340 5.340 5.292 5.297 443,472 -0.07(-1.25%)
Aug 27, 2004 5.322 5.391 5.321 5.364 476,879 +0.04(+0.67%)
Aug 26, 2004 5.292 5.340 5.285 5.328 521,142 +0.03(+0.47%)
Aug 25, 2004 5.250 5.316 5.218 5.303 625,120 +0.01(+0.14%)
Aug 24, 2004 5.313 5.326 5.278 5.296 527,406 -0.02(-0.41%)
Aug 23, 2004 5.283 5.328 5.270 5.318 651,011 +0.03(+0.66%)
Aug 20, 2004 5.256 5.283 5.243 5.283 472,703 +0.03(+0.50%)
Aug 19, 2004 5.238 5.267 5.191 5.256 943,318 -0.01(-0.11%)
Aug 18, 2004 5.173 5.262 5.151 5.262 847,274 +0.10(+1.88%)
Aug 17, 2004 5.185 5.206 5.149 5.165 610,087 -0.03(-0.60%)
Aug 16, 2004 5.072 5.197 5.072 5.197 393,362 +0.11(+2.21%)
Aug 13, 2004 5.078 5.107 5.040 5.084 1,094,065 +0.01(+0.26%)
Aug 12, 2004 5.011 5.089 4.998 5.071 1,212,241 +0.06(+1.24%)
Aug 11, 2004 5.083 5.083 4.958 5.009 1,674,087 -0.09(-1.76%)
Aug 10, 2004 5.119 5.128 5.082 5.098 698,197 -0.01(-0.21%)
Aug 09, 2004 5.149 5.169 5.094 5.109 579,604 -0.05(-0.88%)
Aug 06, 2004 5.316 5.319 5.104 5.155 1,133,318 -0.17(-3.24%)
Aug 05, 2004 5.382 5.382 5.298 5.327 569,164 -0.06(-1.18%)
Aug 04, 2004 5.400 5.400 5.376 5.391 895,714 -0.02(-0.38%)
Aug 03, 2004 5.425 5.425 5.397 5.411 786,725 -0.03(-0.53%)
Aug 02, 2004 5.454 5.454 5.376 5.440 653,516 -0.03(-0.48%)
Jul 30, 2004 5.419 5.473 5.385 5.466 651,011 +0.06(+1.13%)
Jul 29, 2004 5.376 5.430 5.353 5.405 624,285 +0.02(+0.42%)
Jul 28, 2004 5.438 5.448 5.334 5.382 509,868 -0.07(-1.25%)
Jul 27, 2004 5.334 5.473 5.334 5.450 1,241,055 +0.12(+2.18%)
Jul 26, 2004 5.436 5.483 5.298 5.334 1,056,901 -0.09(-1.57%)
Jul 23, 2004 5.514 5.514 5.394 5.419 1,132,901 -0.10(-1.82%)
Jul 22, 2004 5.386 5.543 5.349 5.520 2,320,505 +0.16(+3.06%)
Jul 21, 2004 5.496 5.586 5.316 5.356 1,601,428 -0.16(-2.82%)
Jul 20, 2004 5.442 5.516 5.431 5.511 828,901 +0.06(+1.16%)
Jul 19, 2004 5.371 5.478 5.371 5.448 1,787,670 +0.08(+1.43%)
Jul 16, 2004 5.328 5.377 5.316 5.371 1,395,978 +0.06(+1.10%)
Jul 15, 2004 5.316 5.352 5.283 5.313 785,890 +0.02(+0.34%)
Jul 14, 2004 5.302 5.362 5.274 5.295 1,082,791 -0.03(-0.58%)
Jul 13, 2004 5.388 5.406 5.301 5.326 975,890 -0.07(-1.31%)
Jul 12, 2004 5.370 5.398 5.316 5.397 1,061,912 +0.03(+0.49%)
Jul 09, 2004 5.262 5.388 5.262 5.370 1,184,681 +0.09(+1.79%)
Jul 08, 2004 5.310 5.313 5.259 5.276 1,664,901 -0.03(-0.50%)
Jul 07, 2004 5.232 5.338 5.230 5.302 1,662,813 +0.05(+1.03%)
Jul 06, 2004 5.295 5.296 5.217 5.248 1,178,417 -0.06(-1.04%)
Jul 02, 2004 5.388 5.388 5.274 5.303 987,164 -0.09(-1.58%)
Jul 01, 2004 5.391 5.399 5.346 5.388 2,625,758 -0.00(-0.04%)
Jun 30, 2004 5.522 5.527 5.389 5.391 1,260,263 -0.15(-2.72%)
Jun 29, 2004 5.405 5.547 5.405 5.541 1,191,780 +0.13(+2.41%)
Jun 28, 2004 5.406 5.467 5.381 5.411 652,263 +0.02(+0.42%)
Jun 25, 2004 5.464 5.474 5.381 5.388 1,247,318 -0.09(-1.64%)
Jun 24, 2004 5.544 5.550 5.429 5.478 1,292,835 -0.06(-1.12%)
Jun 23, 2004 5.534 5.574 5.532 5.540 948,329 -0.00(-0.06%)
Jun 22, 2004 5.490 5.558 5.440 5.544 1,127,890 +0.05(+0.98%)
Jun 21, 2004 5.565 5.591 5.474 5.490 742,461 -0.08(-1.50%)
Jun 18, 2004 5.620 5.640 5.574 5.574 406,725 -0.05(-0.83%)
Jun 17, 2004 5.595 5.620 5.550 5.620 383,340 +0.01(+0.13%)
Jun 16, 2004 5.544 5.617 5.528 5.613 795,494 +0.05(+0.93%)
Jun 15, 2004 5.546 5.589 5.514 5.562 775,032 +0.02(+0.28%)
Jun 14, 2004 5.478 5.552 5.467 5.546 957,098 +0.03(+0.63%)
Jun 10, 2004 5.581 5.586 5.504 5.511 638,901 -0.07(-1.24%)
Jun 09, 2004 5.664 5.699 5.552 5.581 879,428 -0.09(-1.63%)
Jun 08, 2004 5.676 5.682 5.608 5.673 533,670 -0.01(-0.25%)
Jun 07, 2004 5.643 5.688 5.568 5.688 631,384 +0.03(+0.59%)
Jun 04, 2004 5.679 5.685 5.644 5.654 446,813 +0.00(+0.08%)
Jun 03, 2004 5.628 5.693 5.622 5.649 1,684,945 +0.00(+0.06%)
Jun 02, 2004 5.586 5.650 5.544 5.646 741,208 +0.05(+0.96%)
Jun 01, 2004 5.568 5.598 5.533 5.592 724,505 +0.00(+0.09%)
May 28, 2004 5.613 5.613 5.576 5.587 387,098 -0.04(-0.79%)
May 27, 2004 5.610 5.631 5.574 5.631 572,505 +0.00(+0.09%)
May 26, 2004 5.616 5.631 5.561 5.626 1,198,044 -0.00(-0.02%)
May 25, 2004 5.553 5.628 5.510 5.628 891,120 +0.07(+1.34%)
May 24, 2004 5.526 5.602 5.526 5.553 748,725 +0.02(+0.39%)
May 21, 2004 5.526 5.556 5.514 5.532 985,494 +0.02(+0.39%)
May 20, 2004 5.544 5.546 5.477 5.510 877,340 -0.04(-0.65%)
May 19, 2004 5.504 5.630 5.504 5.546 2,122,153 +0.02(+0.39%)
May 18, 2004 5.490 5.538 5.480 5.525 1,448,175 +0.03(+0.63%)
May 17, 2004 5.466 5.521 5.400 5.490 1,144,593 -0.06(-1.10%)
May 14, 2004 5.568 5.594 5.394 5.551 2,484,197 -0.03(-0.52%)
May 13, 2004 5.568 5.588 5.496 5.580 2,662,923 -0.05(-0.85%)
May 12, 2004 5.322 5.658 5.310 5.628 16,147,077 +0.28(+5.15%)
May 11, 2004 5.462 5.464 5.278 5.352 4,196,703 -0.11(-2.02%)
May 10, 2004 5.532 5.589 5.448 5.462 1,040,615 -0.08(-1.36%)
May 07, 2004 5.703 5.733 5.538 5.538 1,520,835 -0.16(-2.88%)
May 06, 2004 5.678 5.789 5.640 5.702 1,334,175 +0.02(+0.42%)
May 05, 2004 5.807 5.808 5.662 5.678 2,138,022 -0.20(-3.34%)
May 04, 2004 5.794 5.903 5.794 5.874 835,164 +0.08(+1.38%)
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.