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

Global Payments Inc (NY: GPN )

110.69 -2.28 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 5.629 5.629 5.592 5.603 386,021 -0.04(-0.79%)
May 27, 2004 5.625 5.647 5.589 5.647 570,912 +0.00(+0.09%)
May 26, 2004 5.631 5.647 5.576 5.642 1,194,710 -0.00(-0.02%)
May 25, 2004 5.569 5.643 5.526 5.643 888,641 +0.07(+1.34%)
May 24, 2004 5.541 5.618 5.541 5.569 746,641 +0.02(+0.39%)
May 21, 2004 5.541 5.571 5.529 5.547 982,752 +0.02(+0.39%)
May 20, 2004 5.559 5.562 5.492 5.526 874,899 -0.04(-0.65%)
May 19, 2004 5.520 5.646 5.520 5.562 2,116,248 +0.02(+0.39%)
May 18, 2004 5.505 5.553 5.495 5.540 1,444,145 +0.03(+0.63%)
May 17, 2004 5.481 5.536 5.415 5.505 1,141,408 -0.06(-1.10%)
May 14, 2004 5.583 5.610 5.409 5.566 2,477,284 -0.03(-0.52%)
May 13, 2004 5.583 5.604 5.511 5.595 2,655,512 -0.05(-0.85%)
May 12, 2004 5.337 5.673 5.325 5.643 16,102,143 +0.28(+5.15%)
May 11, 2004 5.478 5.479 5.293 5.367 4,185,024 -0.11(-2.02%)
May 10, 2004 5.547 5.605 5.463 5.478 1,037,719 -0.08(-1.36%)
May 07, 2004 5.719 5.749 5.553 5.553 1,516,603 -0.16(-2.88%)
May 06, 2004 5.694 5.805 5.655 5.718 1,330,463 +0.02(+0.42%)
May 05, 2004 5.823 5.825 5.678 5.694 2,132,072 -0.20(-3.34%)
May 04, 2004 5.810 5.920 5.810 5.891 832,840 +0.08(+1.38%)
May 03, 2004 5.760 5.891 5.760 5.810 638,372 +0.05(+0.85%)
Apr 30, 2004 5.747 5.838 5.723 5.761 507,616 +0.01(+0.25%)
Apr 29, 2004 5.799 5.867 5.744 5.747 689,592 -0.07(-1.22%)
Apr 28, 2004 5.881 5.881 5.801 5.817 489,293 -0.06(-1.02%)
Apr 27, 2004 5.944 5.968 5.871 5.877 708,747 -0.07(-1.11%)
Apr 26, 2004 6.088 6.110 5.944 5.944 724,571 -0.16(-2.64%)
Apr 23, 2004 6.139 6.139 6.020 6.104 956,934 -0.03(-0.57%)
Apr 22, 2004 5.968 6.139 5.936 6.139 1,225,941 +0.17(+2.86%)
Apr 21, 2004 5.874 5.974 5.856 5.969 591,733 +0.09(+1.61%)
Apr 20, 2004 5.883 5.913 5.870 5.874 1,236,768 +0.01(+0.12%)
Apr 19, 2004 5.998 5.998 5.828 5.867 2,244,089 -0.15(-2.48%)
Apr 16, 2004 5.845 6.016 5.823 6.016 1,827,252 +0.15(+2.54%)
Apr 15, 2004 5.811 5.883 5.810 5.867 1,928,442 +0.08(+1.41%)
Apr 14, 2004 5.727 5.789 5.721 5.785 889,473 +0.05(+0.90%)
Apr 13, 2004 5.790 5.837 5.732 5.733 1,624,872 -0.06(-0.97%)
Apr 12, 2004 5.643 5.790 5.643 5.790 477,217 +0.14(+2.49%)
Apr 08, 2004 5.725 5.761 5.643 5.649 804,940 -0.06(-1.11%)
Apr 07, 2004 5.667 5.738 5.653 5.713 783,703 +0.03(+0.57%)
Apr 06, 2004 5.760 5.760 5.657 5.681 394,350 -0.09(-1.48%)
Apr 05, 2004 5.703 5.769 5.682 5.766 696,254 +0.05(+0.95%)
Apr 02, 2004 5.583 5.733 5.583 5.712 1,573,236 +0.15(+2.74%)
Apr 01, 2004 5.433 5.580 5.432 5.559 827,843 +0.15(+2.71%)
Mar 31, 2004 5.334 5.445 5.325 5.413 976,922 +0.09(+1.62%)
Mar 30, 2004 5.362 5.379 5.287 5.326 657,944 -0.04(-0.67%)
Mar 29, 2004 5.337 5.394 5.337 5.362 375,194 +0.04(+0.68%)
Mar 26, 2004 5.390 5.414 5.325 5.326 404,344 -0.08(-1.51%)
Mar 25, 2004 5.296 5.421 5.296 5.408 740,811 +0.14(+2.57%)
Mar 24, 2004 5.317 5.355 5.256 5.272 1,034,388 +0.06(+1.22%)
Mar 23, 2004 5.163 5.230 5.095 5.209 605,891 +0.09(+1.76%)
Mar 22, 2004 5.265 5.265 5.115 5.119 641,287 -0.13(-2.47%)
Mar 19, 2004 5.213 5.307 5.213 5.248 610,055 +0.05(+0.92%)
Mar 18, 2004 5.289 5.336 5.199 5.200 1,232,187 -0.09(-1.68%)
Mar 17, 2004 5.237 5.310 5.237 5.289 480,132 +0.05(+1.01%)
Mar 16, 2004 5.229 5.312 5.201 5.236 750,805 +0.05(+0.93%)
Mar 15, 2004 5.289 5.289 5.152 5.188 553,006 -0.09(-1.73%)
Mar 12, 2004 5.227 5.299 5.224 5.280 399,347 +0.04(+0.83%)
Mar 11, 2004 5.225 5.295 5.189 5.236 555,088 -0.02(-0.32%)
Mar 10, 2004 5.319 5.350 5.253 5.253 394,350 -0.05(-0.95%)
Mar 09, 2004 5.352 5.385 5.304 5.304 425,581 -0.06(-1.10%)
Mar 08, 2004 5.403 5.432 5.340 5.362 670,436 -0.05(-0.89%)
Mar 05, 2004 5.313 5.430 5.301 5.410 509,282 +0.08(+1.44%)
Mar 04, 2004 5.301 5.337 5.264 5.334 581,739 +0.04(+0.79%)
Mar 03, 2004 5.349 5.349 5.281 5.292 565,082 -0.06(-1.14%)
Mar 02, 2004 5.259 5.373 5.259 5.353 724,155 +0.10(+1.94%)
Mar 01, 2004 5.211 5.277 5.201 5.251 728,319 +0.06(+1.09%)
Feb 27, 2004 5.201 5.250 5.194 5.194 642,953 -0.01(-0.23%)
Feb 26, 2004 5.156 5.221 5.150 5.206 773,709 +0.05(+0.98%)
Feb 25, 2004 5.187 5.187 5.145 5.156 437,241 -0.02(-0.37%)
Feb 24, 2004 5.169 5.187 5.157 5.175 810,354 +0.01(+0.23%)
Feb 23, 2004 5.179 5.235 5.155 5.163 1,412,498 +0.01(+0.23%)
Feb 20, 2004 5.295 5.295 5.138 5.151 1,340,873 -0.08(-1.56%)
Feb 19, 2004 5.312 5.332 5.207 5.233 849,914 -0.06(-1.04%)
Feb 18, 2004 5.314 5.341 5.281 5.288 912,377 -0.02(-0.38%)
Feb 17, 2004 5.337 5.379 5.211 5.308 1,226,774 -0.03(-0.58%)
Feb 13, 2004 5.403 5.409 5.328 5.340 769,544 -0.05(-0.96%)
Feb 12, 2004 5.439 5.439 5.391 5.391 909,878 -0.03(-0.55%)
Feb 11, 2004 5.449 5.482 5.418 5.421 1,327,548 -0.03(-0.59%)
Feb 10, 2004 5.475 5.476 5.427 5.454 615,469 -0.02(-0.42%)
Feb 09, 2004 5.449 5.517 5.449 5.476 701,668 +0.04(+0.82%)
Feb 06, 2004 5.395 5.432 5.388 5.432 482,214 +0.05(+0.98%)
Feb 05, 2004 5.383 5.418 5.368 5.379 584,654 +0.01(+0.18%)
Feb 04, 2004 5.463 5.463 5.370 5.370 707,498 -0.09(-1.71%)
Feb 03, 2004 5.529 5.535 5.461 5.463 692,923 -0.06(-1.15%)
Feb 02, 2004 5.571 5.576 5.458 5.527 777,040 -0.06(-1.01%)
Jan 30, 2004 5.595 5.613 5.559 5.583 774,125 -0.03(-0.49%)
Jan 29, 2004 5.635 5.665 5.603 5.611 883,227 -0.02(-0.43%)
Jan 28, 2004 5.685 5.726 5.629 5.635 515,112 -0.07(-1.20%)
Jan 27, 2004 5.838 5.838 5.703 5.703 391,851 -0.13(-2.16%)
Jan 26, 2004 5.780 5.832 5.706 5.829 324,391 +0.04(+0.75%)
Jan 23, 2004 5.775 5.793 5.751 5.786 430,162 +0.02(+0.40%)
Jan 22, 2004 5.745 5.793 5.703 5.763 698,753 +0.06(+1.01%)
Jan 21, 2004 5.775 5.778 5.687 5.706 730,817 -0.12(-2.02%)
Jan 20, 2004 5.865 5.877 5.780 5.823 817,849 -0.04(-0.61%)
Jan 16, 2004 5.932 5.950 5.859 5.859 563,000 -0.07(-1.23%)
Jan 15, 2004 6.025 6.026 5.929 5.933 520,525 -0.11(-1.79%)
Jan 14, 2004 5.898 6.041 5.895 6.041 734,982 +0.17(+2.90%)
Jan 13, 2004 5.863 5.892 5.799 5.870 476,384 +0.02(+0.39%)
Jan 12, 2004 5.877 5.897 5.811 5.847 585,070 -0.04(-0.71%)
Jan 09, 2004 5.868 5.951 5.850 5.889 589,234 +0.03(+0.47%)
Jan 08, 2004 5.886 5.898 5.840 5.862 286,080 -0.03(-0.49%)
Jan 07, 2004 5.938 5.938 5.886 5.891 366,449 -0.06(-1.09%)
Jan 06, 2004 5.895 6.014 5.889 5.956 1,014,816 +0.11(+1.89%)
Jan 05, 2004 5.725 5.845 5.709 5.845 839,087 +0.14(+2.42%)
Jan 02, 2004 5.643 5.718 5.641 5.707 1,029,391 +0.05(+0.87%)
Dec 31, 2003 5.725 5.733 5.645 5.658 357,288 -0.06(-0.97%)
Dec 30, 2003 5.733 5.777 5.693 5.713 704,166 -0.03(-0.50%)
Dec 29, 2003 5.601 5.751 5.601 5.742 694,589 +0.12(+2.18%)
Dec 26, 2003 5.643 5.643 5.581 5.619 168,650 -0.04(-0.66%)
Dec 24, 2003 5.661 5.683 5.622 5.657 172,814 -0.00(-0.08%)
Dec 23, 2003 5.497 5.666 5.488 5.661 1,040,218 +0.19(+3.40%)
Dec 22, 2003 5.550 5.551 5.433 5.475 893,221 -0.07(-1.34%)
Dec 19, 2003 5.611 5.643 5.535 5.550 856,160 -0.06(-1.11%)
Dec 18, 2003 5.589 5.624 5.566 5.612 548,842 +0.01(+0.11%)
Dec 17, 2003 5.607 5.637 5.595 5.606 793,697 +0.02(+0.34%)
Dec 16, 2003 5.658 5.658 5.587 5.587 704,999 -0.09(-1.65%)
Dec 15, 2003 5.750 5.775 5.679 5.681 625,879 -0.02(-0.34%)
Dec 12, 2003 5.678 5.723 5.675 5.700 1,124,751 +0.02(+0.27%)
Dec 11, 2003 5.539 5.689 5.524 5.684 781,621 +0.15(+2.62%)
Dec 10, 2003 5.580 5.661 5.530 5.539 653,363 -0.04(-0.73%)
Dec 09, 2003 5.538 5.594 5.538 5.580 637,956 +0.03(+0.63%)
Dec 08, 2003 5.499 5.541 5.499 5.545 354,373 +0.05(+0.85%)
Dec 05, 2003 5.517 5.575 5.502 5.498 294,409 -0.03(-0.63%)
Dec 04, 2003 5.492 5.538 5.475 5.533 656,278 +0.05(+0.83%)
Dec 03, 2003 5.536 5.583 5.487 5.487 495,956 -0.03(-0.57%)
Dec 02, 2003 5.523 5.589 5.517 5.518 696,671 -0.00(-0.09%)
Dec 01, 2003 5.463 5.532 5.463 5.523 371,446 +0.07(+1.32%)
Nov 28, 2003 5.414 5.463 5.408 5.451 338,966 +0.04(+0.71%)
Nov 26, 2003 5.409 5.422 5.366 5.413 498,038 +0.04(+0.81%)
Nov 25, 2003 5.319 5.365 5.319 5.370 557,586 +0.06(+1.18%)
Nov 24, 2003 5.247 5.324 5.239 5.307 674,601 +0.08(+1.49%)
Nov 21, 2003 5.263 5.265 5.215 5.229 437,241 -0.01(-0.23%)
Nov 20, 2003 5.174 5.295 5.147 5.241 1,256,340 +0.09(+1.68%)
Nov 19, 2003 5.262 5.262 5.091 5.155 1,357,114 -0.12(-2.37%)
Nov 18, 2003 5.377 5.379 5.274 5.280 458,895 -0.06(-1.08%)
Nov 17, 2003 5.379 5.427 5.337 5.337 633,375 -0.09(-1.66%)
Nov 14, 2003 5.403 5.481 5.403 5.427 1,042,300 +0.05(+1.01%)
Nov 13, 2003 5.403 5.433 5.302 5.373 2,017,556 +0.16(+3.04%)
Nov 12, 2003 5.015 5.213 5.015 5.215 533,018 +0.21(+4.27%)
Nov 11, 2003 5.007 5.037 4.979 5.001 298,573 +0.00(+0.00%)
Nov 10, 2003 5.125 5.125 4.977 5.001 660,859 -0.11(-2.23%)
Nov 07, 2003 5.086 5.158 5.086 5.115 353,957 +0.03(+0.69%)
Nov 06, 2003 5.079 5.087 5.044 5.080 708,747 -0.01(-0.24%)
Nov 05, 2003 5.014 5.109 4.977 5.092 491,792 +0.05(+0.98%)
Nov 04, 2003 5.014 5.059 5.014 5.043 482,214 +0.01(+0.29%)
Nov 03, 2003 5.012 5.051 5.007 5.029 509,282 +0.03(+0.55%)
Oct 31, 2003 4.988 5.006 4.975 5.001 663,357 +0.03(+0.58%)
Oct 30, 2003 4.893 4.937 4.893 4.972 609,223 +0.07(+1.52%)
Oct 29, 2003 4.791 4.911 4.786 4.898 772,459 +0.10(+2.03%)
Oct 28, 2003 4.682 4.802 4.682 4.800 677,099 +0.12(+2.67%)
Oct 27, 2003 4.695 4.701 4.632 4.676 511,364 +0.00(+0.10%)
Oct 24, 2003 4.636 4.704 4.614 4.671 1,117,255 +0.02(+0.49%)
Oct 23, 2003 4.551 4.666 4.542 4.648 1,102,681 +0.09(+1.87%)
Oct 22, 2003 4.578 4.578 4.518 4.563 691,257 -0.03(-0.60%)
Oct 21, 2003 4.600 4.600 4.558 4.590 526,355 +0.01(+0.21%)
Oct 20, 2003 4.590 4.590 4.546 4.581 560,085 +0.02(+0.47%)
Oct 17, 2003 4.665 4.665 4.540 4.559 828,676 -0.10(-2.21%)
Oct 16, 2003 4.632 4.640 4.629 4.662 403,511 +0.01(+0.23%)
Oct 15, 2003 4.683 4.683 4.612 4.652 467,223 -0.02(-0.51%)
Oct 14, 2003 4.737 4.737 4.664 4.676 513,029 -0.08(-1.59%)
Oct 13, 2003 4.727 4.754 4.722 4.751 276,086 +0.02(+0.51%)
Oct 10, 2003 4.710 4.725 4.706 4.727 261,928 +0.03(+0.59%)
Oct 09, 2003 4.758 4.790 4.698 4.700 699,169 -0.02(-0.51%)
Oct 08, 2003 4.769 4.772 4.692 4.724 505,534 -0.04(-0.81%)
Oct 07, 2003 4.749 4.792 4.737 4.762 506,783 -0.01(-0.20%)
Oct 06, 2003 4.668 4.772 4.668 4.772 833,257 +0.12(+2.66%)
Oct 03, 2003 4.653 4.668 4.623 4.648 571,328 +0.03(+0.57%)
Oct 02, 2003 4.565 4.623 4.560 4.622 1,446,228 +0.11(+2.39%)
Oct 01, 2003 4.449 4.513 4.433 4.513 1,672,344 +0.19(+4.42%)
Sep 30, 2003 4.371 4.419 4.323 4.323 824,928 -0.03(-0.69%)
Sep 29, 2003 4.413 4.475 4.353 4.353 1,110,593 -0.01(-0.28%)
Sep 26, 2003 4.467 4.474 4.365 4.365 981,919 -0.08(-1.89%)
Sep 25, 2003 4.495 4.495 4.449 4.449 1,869,727 -0.04(-0.80%)
Sep 24, 2003 4.547 4.559 4.485 4.485 1,291,736 -0.06(-1.32%)
Sep 23, 2003 4.602 4.653 4.545 4.545 938,611 -0.06(-1.25%)
Sep 22, 2003 4.575 4.636 4.563 4.602 592,566 +0.03(+0.66%)
Sep 19, 2003 4.569 4.664 4.569 4.572 630,460 +0.00(+0.03%)
Sep 18, 2003 4.677 4.689 4.563 4.571 1,715,235 -0.11(-2.26%)
Sep 17, 2003 4.560 4.749 4.560 4.677 1,505,359 +0.10(+2.12%)
Sep 16, 2003 4.515 4.580 4.488 4.580 801,192 +0.06(+1.27%)
Sep 15, 2003 4.503 4.528 4.487 4.522 388,103 +0.01(+0.24%)
Sep 12, 2003 4.491 4.519 4.461 4.511 891,972 +0.00(+0.05%)
Sep 11, 2003 4.521 4.521 4.461 4.509 1,382,932 +0.00(+0.08%)
Sep 10, 2003 4.527 4.528 4.503 4.505 1,067,285 -0.02(-0.48%)
Sep 09, 2003 4.515 4.557 4.503 4.527 846,999 +0.01(+0.32%)
Sep 08, 2003 4.503 4.551 4.492 4.512 916,541 -0.02(-0.45%)
Sep 05, 2003 4.517 4.539 4.477 4.533 487,211 +0.02(+0.35%)
Sep 04, 2003 4.593 4.595 4.497 4.517 375,611 -0.08(-1.65%)
Sep 03, 2003 4.569 4.614 4.563 4.593 316,063 +0.01(+0.26%)
Sep 02, 2003 4.547 4.593 4.516 4.581 505,117 +0.05(+1.06%)
Aug 29, 2003 4.473 4.534 4.447 4.533 272,755 +0.06(+1.40%)
Aug 28, 2003 4.419 4.471 4.401 4.470 264,843 +0.06(+1.36%)
Aug 27, 2003 4.419 4.429 4.385 4.410 135,753 +0.00(+0.00%)
Aug 26, 2003 4.443 4.445 4.347 4.410 306,068 -0.04(-0.97%)
Aug 25, 2003 4.481 4.481 4.428 4.453 139,500 -0.02(-0.54%)
Aug 22, 2003 4.557 4.569 4.474 4.477 313,148 -0.06(-1.35%)
Aug 21, 2003 4.587 4.614 4.531 4.539 337,300 -0.04(-0.79%)
Aug 20, 2003 4.527 4.587 4.475 4.575 441,822 +0.03(+0.69%)
Aug 19, 2003 4.509 4.581 4.491 4.543 466,807 +0.05(+1.04%)
Aug 18, 2003 4.439 4.525 4.435 4.497 444,736 +0.08(+1.71%)
Aug 15, 2003 4.470 4.473 4.401 4.421 620,466 -0.03(-0.57%)
Aug 14, 2003 4.397 4.461 4.397 4.446 607,973 +0.06(+1.34%)
Aug 13, 2003 4.341 4.420 4.341 4.387 1,412,914 +0.07(+1.61%)
Aug 12, 2003 4.196 4.362 4.196 4.318 2,087,931 +0.25(+6.23%)
Aug 11, 2003 4.082 4.097 4.064 4.064 211,541 -0.03(-0.67%)
Aug 08, 2003 4.076 4.109 4.070 4.092 221,119 +0.03(+0.80%)
Aug 07, 2003 4.088 4.088 4.043 4.060 159,905 -0.02(-0.47%)
Aug 06, 2003 4.112 4.129 4.079 4.079 189,887 -0.04(-0.93%)
Aug 05, 2003 4.124 4.160 4.106 4.117 494,707 +0.01(+0.20%)
Aug 04, 2003 4.144 4.147 4.103 4.109 359,787 -0.03(-0.84%)
Aug 01, 2003 4.217 4.217 4.144 4.144 289,828 -0.08(-1.99%)
Jul 31, 2003 4.257 4.258 4.190 4.228 272,338 -0.02(-0.54%)
Jul 30, 2003 4.200 4.259 4.172 4.251 409,757 +0.06(+1.35%)
Jul 29, 2003 4.212 4.245 4.175 4.194 293,159 -0.03(-0.63%)
Jul 28, 2003 4.232 4.243 4.186 4.220 255,682 +0.00(+0.00%)
Jul 25, 2003 4.158 4.251 4.142 4.220 331,054 +0.08(+1.88%)
Jul 24, 2003 4.222 4.231 4.142 4.142 286,497 -0.07(-1.57%)
Jul 23, 2003 4.212 4.222 4.165 4.208 308,567 +0.01(+0.34%)
Jul 22, 2003 4.205 4.220 4.109 4.194 464,308 -0.01(-0.23%)
Jul 21, 2003 4.231 4.231 4.151 4.204 413,505 -0.02(-0.51%)
Jul 18, 2003 4.288 4.341 4.196 4.225 1,108,511 +0.06(+1.38%)
Jul 17, 2003 4.269 4.269 4.126 4.168 569,246 -0.11(-2.47%)
Jul 16, 2003 4.355 4.355 4.226 4.273 1,083,942 -0.08(-1.82%)
Jul 15, 2003 4.407 4.408 4.303 4.353 751,638 -0.07(-1.57%)
Jul 14, 2003 4.482 4.504 4.386 4.422 674,184 -0.05(-1.07%)
Jul 11, 2003 4.419 4.518 4.419 4.470 425,998 +0.06(+1.36%)
Jul 10, 2003 4.485 4.485 4.401 4.410 266,509 -0.09(-1.97%)
Jul 09, 2003 4.495 4.535 4.464 4.499 414,338 -0.01(-0.19%)
Jul 08, 2003 4.431 4.557 4.425 4.507 1,651,939 +0.09(+1.96%)
Jul 07, 2003 4.281 4.421 4.281 4.421 574,660 +0.16(+3.78%)
Jul 03, 2003 4.246 4.335 4.246 4.260 426,414 +0.01(+0.28%)
Jul 02, 2003 4.240 4.281 4.239 4.248 735,398 -0.00(-0.08%)
Jul 01, 2003 4.275 4.299 4.168 4.252 775,374 -0.01(-0.25%)
Jun 30, 2003 4.264 4.299 4.248 4.263 1,082,693 +0.00(+0.00%)
Jun 27, 2003 4.202 4.284 4.200 4.263 727,486 +0.07(+1.72%)
Jun 26, 2003 4.180 4.210 4.128 4.190 678,348 +0.01(+0.29%)
Jun 25, 2003 3.992 4.239 3.948 4.178 2,353,191 +0.34(+8.92%)
Jun 24, 2003 3.837 3.852 3.812 3.836 725,404 -0.00(-0.09%)
Jun 23, 2003 3.962 3.962 3.791 3.840 1,088,106 -0.13(-3.24%)
Jun 20, 2003 3.968 3.978 3.926 3.968 338,549 +0.02(+0.61%)
Jun 19, 2003 4.064 4.064 3.937 3.944 371,863 -0.12(-2.87%)
Jun 18, 2003 4.070 4.082 4.031 4.061 262,344 -0.01(-0.21%)
Jun 17, 2003 4.087 4.106 4.016 4.069 366,449 -0.01(-0.29%)
Jun 16, 2003 4.038 4.081 4.010 4.081 388,936 +0.03(+0.77%)
Jun 13, 2003 4.100 4.100 4.016 4.050 348,543 -0.07(-1.69%)
Jun 12, 2003 4.054 4.126 4.046 4.120 266,925 +0.06(+1.51%)
Jun 11, 2003 4.022 4.090 4.010 4.058 182,392 +0.03(+0.78%)
Jun 10, 2003 4.007 4.028 3.974 4.027 337,300 +0.01(+0.24%)
Jun 09, 2003 4.130 4.136 3.980 4.018 376,444 -0.13(-3.10%)
Jun 06, 2003 4.156 4.220 4.142 4.146 755,386 -0.01(-0.26%)
Jun 05, 2003 4.086 4.159 4.080 4.157 481,798 +0.07(+1.76%)
Jun 04, 2003 4.064 4.092 4.058 4.085 264,843 +0.03(+0.65%)
Jun 03, 2003 4.106 4.106 4.034 4.058 501,370 -0.06(-1.46%)
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.