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

Global Payments Inc (NY: GPN )

92.21 -1.68 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
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%)
May 03, 2004 5.744 5.874 5.744 5.794 640,153 +0.05(+0.85%)
Apr 30, 2004 5.731 5.822 5.707 5.745 509,032 +0.01(+0.25%)
Apr 29, 2004 5.783 5.850 5.728 5.731 691,516 -0.07(-1.22%)
Apr 28, 2004 5.865 5.865 5.784 5.801 490,659 -0.06(-1.02%)
Apr 27, 2004 5.927 5.951 5.855 5.861 710,725 -0.07(-1.11%)
Apr 26, 2004 6.071 6.093 5.927 5.927 726,593 -0.16(-2.64%)
Apr 23, 2004 6.122 6.122 6.004 6.087 959,604 -0.03(-0.57%)
Apr 22, 2004 5.951 6.122 5.920 6.122 1,229,362 +0.17(+2.86%)
Apr 21, 2004 5.858 5.957 5.840 5.952 593,384 +0.09(+1.61%)
Apr 20, 2004 5.867 5.897 5.854 5.858 1,240,219 +0.01(+0.12%)
Apr 19, 2004 5.981 5.981 5.812 5.850 2,250,351 -0.15(-2.48%)
Apr 16, 2004 5.829 5.999 5.807 5.999 1,832,351 +0.15(+2.54%)
Apr 15, 2004 5.795 5.867 5.794 5.850 1,933,824 +0.08(+1.41%)
Apr 14, 2004 5.711 5.773 5.705 5.769 891,956 +0.05(+0.90%)
Apr 13, 2004 5.774 5.820 5.716 5.717 1,629,406 -0.06(-0.97%)
Apr 12, 2004 5.628 5.774 5.628 5.774 478,549 +0.14(+2.49%)
Apr 08, 2004 5.709 5.745 5.628 5.634 807,186 -0.06(-1.11%)
Apr 07, 2004 5.652 5.722 5.637 5.697 785,890 +0.03(+0.57%)
Apr 06, 2004 5.744 5.744 5.641 5.665 395,450 -0.09(-1.48%)
Apr 05, 2004 5.688 5.753 5.666 5.750 698,197 +0.05(+0.95%)
Apr 02, 2004 5.568 5.717 5.568 5.696 1,577,626 +0.15(+2.74%)
Apr 01, 2004 5.418 5.564 5.417 5.544 830,153 +0.15(+2.71%)
Mar 31, 2004 5.319 5.430 5.310 5.398 979,648 +0.09(+1.62%)
Mar 30, 2004 5.347 5.364 5.272 5.312 659,780 -0.04(-0.67%)
Mar 29, 2004 5.322 5.379 5.322 5.347 376,241 +0.04(+0.68%)
Mar 26, 2004 5.375 5.399 5.310 5.312 405,472 -0.08(-1.51%)
Mar 25, 2004 5.282 5.406 5.282 5.393 742,879 +0.14(+2.57%)
Mar 24, 2004 5.302 5.340 5.241 5.258 1,037,274 +0.06(+1.22%)
Mar 23, 2004 5.149 5.216 5.080 5.194 607,582 +0.09(+1.76%)
Mar 22, 2004 5.250 5.250 5.101 5.104 643,076 -0.13(-2.47%)
Mar 19, 2004 5.199 5.292 5.199 5.234 611,758 +0.05(+0.92%)
Mar 18, 2004 5.274 5.321 5.185 5.186 1,235,626 -0.09(-1.68%)
Mar 17, 2004 5.223 5.295 5.223 5.274 481,472 +0.05(+1.01%)
Mar 16, 2004 5.215 5.297 5.187 5.222 752,901 +0.05(+0.93%)
Mar 15, 2004 5.274 5.274 5.138 5.174 554,549 -0.09(-1.73%)
Mar 12, 2004 5.212 5.284 5.210 5.265 400,461 +0.04(+0.83%)
Mar 11, 2004 5.211 5.280 5.175 5.222 556,637 -0.02(-0.32%)
Mar 10, 2004 5.304 5.335 5.238 5.238 395,450 -0.05(-0.95%)
Mar 09, 2004 5.337 5.370 5.289 5.289 426,769 -0.06(-1.10%)
Mar 08, 2004 5.388 5.417 5.325 5.347 672,307 -0.05(-0.89%)
Mar 05, 2004 5.298 5.415 5.286 5.395 510,703 +0.08(+1.44%)
Mar 04, 2004 5.286 5.322 5.249 5.319 583,362 +0.04(+0.79%)
Mar 03, 2004 5.334 5.334 5.266 5.277 566,659 -0.06(-1.14%)
Mar 02, 2004 5.244 5.358 5.244 5.338 726,175 +0.10(+1.94%)
Mar 01, 2004 5.197 5.262 5.187 5.236 730,351 +0.06(+1.09%)
Feb 27, 2004 5.187 5.235 5.180 5.180 644,747 -0.01(-0.23%)
Feb 26, 2004 5.141 5.206 5.136 5.192 775,868 +0.05(+0.98%)
Feb 25, 2004 5.173 5.173 5.131 5.141 438,461 -0.02(-0.37%)
Feb 24, 2004 5.155 5.173 5.143 5.161 812,615 +0.01(+0.23%)
Feb 23, 2004 5.164 5.221 5.140 5.149 1,416,439 +0.01(+0.23%)
Feb 20, 2004 5.280 5.280 5.124 5.137 1,344,615 -0.08(-1.56%)
Feb 19, 2004 5.297 5.318 5.193 5.218 852,285 -0.06(-1.04%)
Feb 18, 2004 5.300 5.326 5.266 5.273 914,923 -0.02(-0.38%)
Feb 17, 2004 5.322 5.364 5.197 5.294 1,230,197 -0.03(-0.58%)
Feb 13, 2004 5.388 5.394 5.313 5.325 771,692 -0.05(-0.96%)
Feb 12, 2004 5.424 5.424 5.376 5.376 912,417 -0.03(-0.55%)
Feb 11, 2004 5.434 5.467 5.403 5.406 1,331,252 -0.03(-0.59%)
Feb 10, 2004 5.460 5.461 5.412 5.438 617,186 -0.02(-0.42%)
Feb 09, 2004 5.434 5.502 5.434 5.461 703,626 +0.04(+0.82%)
Feb 06, 2004 5.380 5.417 5.373 5.417 483,560 +0.05(+0.98%)
Feb 05, 2004 5.368 5.403 5.353 5.364 586,285 +0.01(+0.18%)
Feb 04, 2004 5.448 5.448 5.355 5.355 709,472 -0.09(-1.71%)
Feb 03, 2004 5.514 5.520 5.446 5.448 694,857 -0.06(-1.15%)
Feb 02, 2004 5.556 5.561 5.443 5.511 779,208 -0.06(-1.01%)
Jan 30, 2004 5.580 5.598 5.544 5.568 776,285 -0.03(-0.49%)
Jan 29, 2004 5.619 5.649 5.587 5.595 885,692 -0.02(-0.43%)
Jan 28, 2004 5.670 5.710 5.613 5.619 516,549 -0.07(-1.20%)
Jan 27, 2004 5.822 5.822 5.688 5.688 392,945 -0.13(-2.16%)
Jan 26, 2004 5.764 5.816 5.690 5.813 325,296 +0.04(+0.75%)
Jan 23, 2004 5.759 5.777 5.735 5.770 431,362 +0.02(+0.40%)
Jan 22, 2004 5.729 5.777 5.688 5.747 700,703 +0.06(+1.01%)
Jan 21, 2004 5.759 5.762 5.671 5.690 732,857 -0.12(-2.02%)
Jan 20, 2004 5.849 5.861 5.764 5.807 820,131 -0.04(-0.61%)
Jan 16, 2004 5.915 5.933 5.843 5.843 564,571 -0.07(-1.23%)
Jan 15, 2004 6.008 6.010 5.913 5.916 521,978 -0.11(-1.79%)
Jan 14, 2004 5.881 6.024 5.879 6.024 737,032 +0.17(+2.90%)
Jan 13, 2004 5.847 5.875 5.783 5.854 477,714 +0.02(+0.39%)
Jan 12, 2004 5.861 5.880 5.795 5.831 586,703 -0.04(-0.71%)
Jan 09, 2004 5.852 5.934 5.834 5.873 590,879 +0.03(+0.47%)
Jan 08, 2004 5.870 5.881 5.824 5.846 286,879 -0.03(-0.49%)
Jan 07, 2004 5.921 5.921 5.870 5.874 367,472 -0.06(-1.09%)
Jan 06, 2004 5.879 5.998 5.873 5.939 1,017,648 +0.11(+1.89%)
Jan 05, 2004 5.709 5.829 5.693 5.829 841,428 +0.14(+2.42%)
Jan 02, 2004 5.628 5.702 5.625 5.691 1,032,263 +0.05(+0.87%)
Dec 31, 2003 5.709 5.717 5.629 5.642 358,285 -0.06(-0.97%)
Dec 30, 2003 5.717 5.761 5.677 5.697 706,131 -0.03(-0.50%)
Dec 29, 2003 5.586 5.735 5.586 5.726 696,527 +0.12(+2.18%)
Dec 26, 2003 5.628 5.628 5.565 5.604 169,120 -0.04(-0.66%)
Dec 24, 2003 5.646 5.667 5.606 5.641 173,296 -0.00(-0.08%)
Dec 23, 2003 5.482 5.650 5.473 5.646 1,043,120 +0.19(+3.40%)
Dec 22, 2003 5.534 5.535 5.418 5.460 895,714 -0.07(-1.34%)
Dec 19, 2003 5.595 5.628 5.520 5.534 858,549 -0.06(-1.11%)
Dec 18, 2003 5.574 5.608 5.551 5.596 550,373 +0.01(+0.11%)
Dec 17, 2003 5.592 5.622 5.580 5.591 795,912 +0.02(+0.34%)
Dec 16, 2003 5.642 5.642 5.571 5.571 706,967 -0.09(-1.65%)
Dec 15, 2003 5.734 5.759 5.664 5.665 627,626 -0.02(-0.34%)
Dec 12, 2003 5.662 5.707 5.659 5.684 1,127,890 +0.02(+0.27%)
Dec 11, 2003 5.523 5.673 5.509 5.668 783,802 +0.14(+2.62%)
Dec 10, 2003 5.564 5.646 5.515 5.523 655,186 -0.04(-0.73%)
Dec 09, 2003 5.522 5.579 5.522 5.564 639,736 +0.03(+0.63%)
Dec 08, 2003 5.484 5.526 5.484 5.529 355,362 +0.05(+0.85%)
Dec 05, 2003 5.502 5.559 5.486 5.483 295,230 -0.03(-0.63%)
Dec 04, 2003 5.477 5.522 5.460 5.517 658,109 +0.05(+0.83%)
Dec 03, 2003 5.521 5.568 5.472 5.472 497,340 -0.03(-0.57%)
Dec 02, 2003 5.508 5.574 5.502 5.503 698,615 -0.00(-0.09%)
Dec 01, 2003 5.448 5.516 5.448 5.508 372,483 +0.07(+1.32%)
Nov 28, 2003 5.399 5.448 5.393 5.436 339,912 +0.04(+0.71%)
Nov 26, 2003 5.394 5.407 5.351 5.398 499,428 +0.04(+0.81%)
Nov 25, 2003 5.304 5.350 5.304 5.355 559,142 +0.06(+1.18%)
Nov 24, 2003 5.232 5.309 5.224 5.292 676,483 +0.08(+1.49%)
Nov 21, 2003 5.248 5.250 5.200 5.215 438,461 -0.01(-0.23%)
Nov 20, 2003 5.159 5.280 5.133 5.227 1,259,846 +0.09(+1.68%)
Nov 19, 2003 5.247 5.247 5.077 5.140 1,360,901 -0.12(-2.37%)
Nov 18, 2003 5.362 5.364 5.259 5.265 460,175 -0.06(-1.08%)
Nov 17, 2003 5.364 5.412 5.322 5.322 635,142 -0.09(-1.66%)
Nov 14, 2003 5.388 5.466 5.388 5.412 1,045,208 +0.05(+1.01%)
Nov 13, 2003 5.388 5.418 5.288 5.358 2,023,186 +0.16(+3.04%)
Nov 12, 2003 5.001 5.199 5.001 5.200 534,505 +0.21(+4.27%)
Nov 11, 2003 4.993 5.023 4.965 4.987 299,406 +0.00(+0.00%)
Nov 10, 2003 5.110 5.110 4.963 4.987 662,703 -0.11(-2.23%)
Nov 07, 2003 5.072 5.144 5.072 5.101 354,945 +0.03(+0.69%)
Nov 06, 2003 5.065 5.073 5.030 5.066 710,725 -0.01(-0.24%)
Nov 05, 2003 5.000 5.095 4.963 5.078 493,164 +0.05(+0.98%)
Nov 04, 2003 5.000 5.045 5.000 5.029 483,560 +0.01(+0.29%)
Nov 03, 2003 4.998 5.037 4.993 5.015 510,703 +0.03(+0.55%)
Oct 31, 2003 4.974 4.992 4.961 4.987 665,208 +0.03(+0.58%)
Oct 30, 2003 4.879 4.924 4.879 4.958 610,923 +0.07(+1.52%)
Oct 29, 2003 4.777 4.897 4.773 4.884 774,615 +0.10(+2.03%)
Oct 28, 2003 4.669 4.788 4.669 4.787 678,989 +0.12(+2.67%)
Oct 27, 2003 4.682 4.688 4.619 4.663 512,791 +0.00(+0.10%)
Oct 24, 2003 4.623 4.691 4.601 4.658 1,120,373 +0.02(+0.49%)
Oct 23, 2003 4.538 4.653 4.530 4.635 1,105,758 +0.09(+1.87%)
Oct 22, 2003 4.566 4.566 4.506 4.550 693,186 -0.03(-0.60%)
Oct 21, 2003 4.587 4.587 4.545 4.578 527,824 +0.01(+0.21%)
Oct 20, 2003 4.578 4.578 4.533 4.568 561,648 +0.02(+0.47%)
Oct 17, 2003 4.652 4.652 4.527 4.546 830,989 -0.10(-2.21%)
Oct 16, 2003 4.619 4.627 4.616 4.649 404,637 +0.01(+0.23%)
Oct 15, 2003 4.670 4.670 4.599 4.639 468,527 -0.02(-0.51%)
Oct 14, 2003 4.724 4.724 4.651 4.663 514,461 -0.08(-1.59%)
Oct 13, 2003 4.714 4.740 4.709 4.738 276,857 +0.02(+0.51%)
Oct 10, 2003 4.697 4.712 4.692 4.714 262,659 +0.03(+0.59%)
Oct 09, 2003 4.745 4.776 4.685 4.686 701,120 -0.02(-0.51%)
Oct 08, 2003 4.756 4.758 4.679 4.710 506,945 -0.04(-0.81%)
Oct 07, 2003 4.736 4.779 4.724 4.749 508,197 -0.01(-0.20%)
Oct 06, 2003 4.655 4.758 4.655 4.758 835,582 +0.12(+2.66%)
Oct 03, 2003 4.640 4.655 4.610 4.635 572,923 +0.03(+0.57%)
Oct 02, 2003 4.552 4.610 4.548 4.609 1,450,263 +0.11(+2.39%)
Oct 01, 2003 4.436 4.501 4.421 4.501 1,677,011 +0.19(+4.42%)
Sep 30, 2003 4.358 4.406 4.311 4.311 827,230 -0.03(-0.69%)
Sep 29, 2003 4.400 4.463 4.340 4.340 1,113,692 -0.01(-0.28%)
Sep 26, 2003 4.454 4.461 4.352 4.352 984,659 -0.08(-1.89%)
Sep 25, 2003 4.483 4.483 4.436 4.436 1,874,945 -0.04(-0.80%)
Sep 24, 2003 4.534 4.546 4.472 4.472 1,295,340 -0.06(-1.32%)
Sep 23, 2003 4.590 4.640 4.532 4.532 941,230 -0.06(-1.25%)
Sep 22, 2003 4.562 4.623 4.550 4.590 594,219 +0.03(+0.66%)
Sep 19, 2003 4.556 4.651 4.556 4.560 632,219 +0.00(+0.03%)
Sep 18, 2003 4.664 4.676 4.550 4.558 1,720,022 -0.11(-2.26%)
Sep 17, 2003 4.548 4.736 4.548 4.664 1,509,560 +0.10(+2.12%)
Sep 16, 2003 4.502 4.567 4.476 4.567 803,428 +0.06(+1.27%)
Sep 15, 2003 4.490 4.515 4.475 4.509 389,186 +0.01(+0.24%)
Sep 12, 2003 4.478 4.507 4.448 4.499 894,461 +0.00(+0.05%)
Sep 11, 2003 4.508 4.508 4.448 4.496 1,386,791 +0.00(+0.08%)
Sep 10, 2003 4.514 4.515 4.490 4.493 1,070,263 -0.02(-0.48%)
Sep 09, 2003 4.502 4.544 4.490 4.514 849,362 +0.01(+0.32%)
Sep 08, 2003 4.490 4.538 4.479 4.500 919,098 -0.02(-0.45%)
Sep 05, 2003 4.505 4.526 4.465 4.520 488,571 +0.02(+0.35%)
Sep 04, 2003 4.580 4.582 4.484 4.505 376,659 -0.08(-1.65%)
Sep 03, 2003 4.556 4.601 4.550 4.580 316,945 +0.01(+0.26%)
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.