Skip to main content

Global Payments Inc (NY: GPN )

94.37 +2.16 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 54.12 54.34 53.66 53.81 734,496 -0.52(-0.96%)
Aug 28, 2015 53.86 54.80 53.53 54.33 782,034 +0.23(+0.43%)
Aug 27, 2015 53.26 54.37 53.02 54.10 713,847 +1.39(+2.63%)
Aug 26, 2015 52.51 52.88 51.12 52.71 1,197,801 +1.49(+2.90%)
Aug 25, 2015 53.10 53.13 51.15 51.23 1,599,259 +0.07(+0.13%)
Aug 24, 2015 51.36 53.13 48.98 51.16 2,331,292 -2.91(-5.39%)
Aug 21, 2015 55.40 55.69 54.07 54.07 1,849,555 -2.09(-3.72%)
Aug 20, 2015 56.39 56.64 56.01 56.16 1,072,348 -0.80(-1.41%)
Aug 19, 2015 56.46 57.29 56.17 56.96 813,637 +0.14(+0.25%)
Aug 18, 2015 56.64 57.15 56.53 56.82 1,209,289 +0.19(+0.34%)
Aug 17, 2015 56.19 56.80 55.80 56.63 677,766 +0.13(+0.23%)
Aug 14, 2015 55.89 56.66 55.53 56.50 1,195,855 +0.46(+0.82%)
Aug 13, 2015 55.40 56.09 55.11 56.04 998,212 +0.69(+1.24%)
Aug 12, 2015 54.84 55.63 54.10 55.35 737,930 +0.25(+0.46%)
Aug 11, 2015 54.70 55.24 54.62 55.10 730,654 -0.29(-0.53%)
Aug 10, 2015 54.83 55.56 54.82 55.40 880,668 +0.94(+1.73%)
Aug 07, 2015 54.27 54.57 54.04 54.45 744,933 +0.11(+0.20%)
Aug 06, 2015 54.89 55.13 54.05 54.35 1,019,472 -0.38(-0.70%)
Aug 05, 2015 54.74 55.33 54.56 54.73 1,125,891 +0.39(+0.72%)
Aug 04, 2015 54.28 54.89 54.12 54.34 881,741 +0.11(+0.20%)
Aug 03, 2015 54.14 54.61 53.85 54.23 1,209,744 +0.09(+0.16%)
Jul 31, 2015 54.39 54.55 53.75 54.14 1,915,961 +0.12(+0.22%)
Jul 30, 2015 53.77 54.19 53.45 54.02 1,727,838 +0.06(+0.12%)
Jul 29, 2015 53.23 55.22 53.21 53.96 3,444,329 +0.87(+1.64%)
Jul 28, 2015 50.10 53.52 49.32 53.09 4,020,411 +3.74(+7.58%)
Jul 27, 2015 50.06 50.49 49.34 49.35 1,678,261 -1.11(-2.19%)
Jul 24, 2015 50.91 51.12 50.18 50.45 949,352 -0.44(-0.87%)
Jul 23, 2015 51.34 51.56 50.78 50.90 781,842 -0.50(-0.98%)
Jul 22, 2015 51.51 52.15 51.27 51.40 927,020 -0.20(-0.39%)
Jul 21, 2015 52.16 52.38 51.45 51.60 649,173 -0.56(-1.07%)
Jul 20, 2015 51.57 52.69 51.20 52.16 1,653,153 +0.69(+1.33%)
Jul 17, 2015 51.94 52.04 51.23 51.48 581,920 -0.46(-0.89%)
Jul 16, 2015 51.79 52.26 51.40 51.94 1,082,406 +0.55(+1.07%)
Jul 15, 2015 51.41 51.70 51.16 51.39 527,487 -0.04(-0.08%)
Jul 14, 2015 51.45 51.63 51.25 51.43 429,148 +0.02(+0.04%)
Jul 13, 2015 51.49 51.57 50.83 51.42 618,591 +0.24(+0.47%)
Jul 10, 2015 50.87 51.25 50.60 51.17 602,475 +0.70(+1.38%)
Jul 09, 2015 50.89 51.32 50.46 50.48 731,117 +0.34(+0.68%)
Jul 08, 2015 50.41 50.65 49.79 50.14 1,037,342 -0.70(-1.37%)
Jul 07, 2015 50.96 51.03 50.07 50.83 1,524,041 +0.33(+0.65%)
Jul 06, 2015 50.11 50.80 49.94 50.50 617,223 -0.00(-0.01%)
Jul 02, 2015 50.77 50.51 50.51 50.51 1,385,510 -0.25(-0.49%)
Jul 01, 2015 50.46 51.13 50.38 50.76 1,163,609 +0.79(+1.59%)
Jun 30, 2015 50.08 50.14 49.73 49.97 1,757,569 +0.33(+0.66%)
Jun 29, 2015 50.29 50.74 49.63 49.64 1,015,896 -1.23(-2.42%)
Jun 26, 2015 51.26 51.47 50.82 50.87 1,010,222 -0.28(-0.54%)
Jun 25, 2015 51.09 51.25 50.91 51.14 717,585 +0.09(+0.17%)
Jun 24, 2015 51.55 51.72 50.99 51.06 659,413 -0.50(-0.97%)
Jun 23, 2015 51.96 52.07 51.37 51.56 625,550 -0.21(-0.41%)
Jun 22, 2015 51.66 51.95 51.48 51.77 535,717 +0.48(+0.93%)
Jun 19, 2015 51.85 51.85 51.25 51.29 1,149,949 -0.57(-1.09%)
Jun 18, 2015 51.38 52.00 51.13 51.86 952,532 +0.56(+1.09%)
Jun 17, 2015 51.51 51.59 51.00 51.30 559,005 +0.04(+0.08%)
Jun 16, 2015 50.74 51.44 50.74 51.26 1,043,176 +0.55(+1.08%)
Jun 15, 2015 50.31 50.90 49.88 50.71 1,187,706 -0.06(-0.11%)
Jun 12, 2015 50.78 51.36 50.75 50.77 805,331 -0.35(-0.68%)
Jun 11, 2015 51.43 51.58 50.93 51.12 939,037 -0.18(-0.35%)
Jun 10, 2015 50.85 51.39 50.85 51.30 812,215 +0.60(+1.19%)
Jun 09, 2015 50.39 50.83 50.14 50.70 781,755 +0.29(+0.58%)
Jun 08, 2015 51.08 51.30 50.32 50.40 799,463 -0.64(-1.25%)
Jun 05, 2015 50.65 51.33 50.29 51.04 867,873 +0.40(+0.79%)
Jun 04, 2015 51.21 51.48 50.57 50.64 721,829 -0.88(-1.72%)
Jun 03, 2015 51.42 51.71 51.09 51.52 1,356,796 +0.46(+0.90%)
Jun 02, 2015 50.51 51.30 50.28 51.06 1,324,305 +0.47(+0.94%)
Jun 01, 2015 50.57 50.74 50.08 50.59 1,157,802 +0.17(+0.34%)
May 29, 2015 50.50 50.51 50.08 50.42 1,346,044 -0.03(-0.06%)
May 28, 2015 50.42 50.55 50.10 50.44 921,194 +0.02(+0.04%)
May 27, 2015 50.38 50.59 50.21 50.43 1,198,696 +0.02(+0.05%)
May 26, 2015 50.58 50.72 50.02 50.40 961,404 -0.36(-0.71%)
May 22, 2015 50.71 50.76 50.76 50.76 1,441,411 -0.14(-0.28%)
May 21, 2015 50.18 51.08 50.14 50.91 1,367,367 +0.59(+1.18%)
May 20, 2015 50.57 50.68 50.02 50.31 1,763,602 -0.58(-1.15%)
May 19, 2015 50.96 51.23 50.76 50.90 1,380,844 +0.07(+0.13%)
May 18, 2015 50.20 50.97 50.20 50.83 1,276,218 +0.50(+1.00%)
May 15, 2015 50.54 50.94 50.23 50.33 1,267,226 -0.17(-0.34%)
May 14, 2015 50.13 50.65 49.85 50.50 1,427,407 +0.88(+1.78%)
May 13, 2015 49.00 49.63 48.94 49.62 1,036,718 +0.61(+1.25%)
May 12, 2015 49.01 49.17 48.70 49.01 936,323 -0.33(-0.68%)
May 11, 2015 49.26 49.54 49.02 49.34 850,047 +0.14(+0.28%)
May 08, 2015 49.53 49.53 49.07 49.20 1,254,968 +0.25(+0.51%)
May 07, 2015 48.80 49.11 48.60 48.95 1,045,614 +0.03(+0.07%)
May 06, 2015 49.04 49.20 48.75 48.91 1,149,163 +0.11(+0.22%)
May 05, 2015 48.48 48.95 48.41 48.81 1,152,859 +0.07(+0.15%)
May 04, 2015 48.82 49.16 48.69 48.73 743,933 -0.07(-0.15%)
May 01, 2015 48.72 49.12 48.36 48.81 777,376 +0.38(+0.79%)
Apr 30, 2015 48.79 49.18 48.30 48.43 1,339,689 -0.78(-1.59%)
Apr 29, 2015 48.65 49.40 48.28 49.21 905,919 +0.44(+0.91%)
Apr 28, 2015 48.83 49.08 48.30 48.76 1,081,768 -0.18(-0.37%)
Apr 27, 2015 49.18 49.28 48.71 48.95 570,865 -0.21(-0.42%)
Apr 24, 2015 49.17 49.26 48.75 49.15 730,110 +0.04(+0.08%)
Apr 23, 2015 49.15 49.26 49.01 49.12 695,395 -0.08(-0.16%)
Apr 22, 2015 49.26 49.47 48.75 49.19 973,061 +0.12(+0.24%)
Apr 21, 2015 48.62 49.26 48.31 49.08 1,275,469 +0.65(+1.34%)
Apr 20, 2015 48.44 48.59 48.26 48.43 1,660,668 +0.26(+0.54%)
Apr 17, 2015 47.72 48.18 47.55 48.17 2,414,287 +0.02(+0.04%)
Apr 16, 2015 48.29 48.50 47.99 48.15 1,262,893 -0.17(-0.35%)
Apr 15, 2015 47.81 48.71 47.54 48.32 1,893,707 +0.68(+1.43%)
Apr 14, 2015 47.37 47.83 47.17 47.64 1,112,371 +0.27(+0.56%)
Apr 13, 2015 48.17 48.29 47.37 47.37 1,358,109 -0.76(-1.59%)
Apr 10, 2015 48.12 48.25 47.68 48.14 1,621,706 +0.51(+1.06%)
Apr 09, 2015 47.91 48.20 47.14 47.63 2,612,281 +0.01(+0.02%)
Apr 08, 2015 46.00 48.27 45.88 47.62 4,637,279 +3.08(+6.92%)
Apr 07, 2015 44.82 44.91 44.38 44.54 2,198,784 -0.17(-0.39%)
Apr 06, 2015 44.06 45.01 43.92 44.71 1,922,654 +0.32(+0.73%)
Apr 02, 2015 44.22 44.39 44.39 44.39 1,448,736 +0.04(+0.10%)
Apr 01, 2015 44.29 44.39 43.66 44.34 897,709 +0.07(+0.16%)
Mar 31, 2015 44.29 44.53 43.94 44.27 874,207 +0.00(+0.01%)
Mar 30, 2015 43.52 44.31 43.41 44.27 1,454,018 +0.82(+1.89%)
Mar 27, 2015 43.40 43.77 43.17 43.45 974,575 +0.05(+0.12%)
Mar 26, 2015 43.02 43.51 42.62 43.39 1,775,080 +0.19(+0.44%)
Mar 25, 2015 44.25 44.25 43.21 43.21 1,983,880 -0.79(-1.79%)
Mar 24, 2015 44.20 44.49 43.92 43.99 1,338,962 -0.30(-0.69%)
Mar 23, 2015 44.46 44.68 44.28 44.30 762,065 -0.16(-0.36%)
Mar 20, 2015 45.12 45.37 44.45 44.46 1,736,303 -0.43(-0.96%)
Mar 19, 2015 45.12 45.31 44.50 44.89 1,164,992 +0.46(+1.04%)
Mar 18, 2015 44.16 44.66 43.76 44.42 1,279,671 +0.13(+0.29%)
Mar 17, 2015 43.65 44.45 43.65 44.29 966,143 +0.55(+1.25%)
Mar 16, 2015 43.25 43.78 43.16 43.75 1,035,397 +0.70(+1.62%)
Mar 13, 2015 43.56 43.59 42.73 43.05 812,197 -0.63(-1.44%)
Mar 12, 2015 43.31 43.75 43.30 43.68 850,111 +0.59(+1.38%)
Mar 11, 2015 42.50 43.15 42.34 43.08 1,094,044 +0.46(+1.09%)
Mar 10, 2015 43.43 43.45 42.60 42.62 1,036,852 -1.05(-2.40%)
Mar 09, 2015 43.79 43.96 43.55 43.67 837,022 -0.05(-0.12%)
Mar 06, 2015 44.43 44.54 43.53 43.72 884,420 -0.95(-2.12%)
Mar 05, 2015 44.61 44.84 44.23 44.67 510,325 +0.24(+0.53%)
Mar 04, 2015 44.36 44.50 44.43 44.43 476,656 +0.00(+0.01%)
Mar 03, 2015 44.72 44.82 44.34 44.43 684,670 -0.37(-0.83%)
Mar 02, 2015 44.36 44.83 44.20 44.80 773,930 +0.44(+0.99%)
Feb 27, 2015 44.81 44.91 44.33 44.36 772,555 -0.45(-1.01%)
Feb 26, 2015 44.54 44.81 44.50 44.81 824,576 +0.32(+0.73%)
Feb 25, 2015 44.42 44.58 44.32 44.49 771,841 +0.10(+0.23%)
Feb 24, 2015 44.49 44.60 44.27 44.39 1,012,957 -0.15(-0.34%)
Feb 23, 2015 44.77 44.77 44.40 44.54 535,953 -0.23(-0.52%)
Feb 20, 2015 44.35 44.80 43.94 44.77 763,150 +0.24(+0.54%)
Feb 19, 2015 44.42 44.69 44.16 44.53 367,961 +0.03(+0.08%)
Feb 18, 2015 44.11 44.50 43.95 44.49 717,190 +0.21(+0.48%)
Feb 17, 2015 44.30 44.40 44.12 44.28 653,192 -0.08(-0.17%)
Feb 13, 2015 44.56 44.36 44.36 44.36 1,901,000 -0.15(-0.35%)
Feb 12, 2015 44.01 44.63 43.78 44.51 755,016 +0.74(+1.69%)
Feb 11, 2015 43.68 43.89 43.48 43.78 551,805 +0.15(+0.34%)
Feb 10, 2015 43.64 43.65 43.10 43.63 821,606 +0.26(+0.59%)
Feb 09, 2015 43.43 43.62 43.16 43.37 561,136 -0.18(-0.42%)
Feb 06, 2015 43.76 43.91 43.42 43.55 883,448 -0.24(-0.54%)
Feb 05, 2015 43.19 43.87 43.06 43.79 1,002,051 +0.80(+1.86%)
Feb 04, 2015 43.04 43.39 42.81 42.99 771,776 -0.26(-0.59%)
Feb 03, 2015 42.96 43.45 42.83 43.24 887,624 +0.42(+0.97%)
Feb 02, 2015 42.29 42.83 41.66 42.83 1,300,791 +0.68(+1.60%)
Jan 30, 2015 42.40 42.43 42.01 42.15 1,663,814 -0.31(-0.73%)
Jan 29, 2015 42.15 42.51 41.99 42.46 959,430 +0.27(+0.64%)
Jan 28, 2015 42.75 42.89 42.06 42.19 1,823,465 -0.29(-0.69%)
Jan 27, 2015 42.29 42.79 42.12 42.49 1,615,837 -0.42(-0.97%)
Jan 26, 2015 42.49 42.91 41.99 42.90 1,099,383 +0.28(+0.66%)
Jan 23, 2015 42.55 42.87 42.34 42.62 1,271,582 -0.03(-0.08%)
Jan 22, 2015 42.16 42.67 41.35 42.66 1,059,754 +0.84(+2.00%)
Jan 21, 2015 42.01 42.24 41.65 41.82 1,128,334 -0.23(-0.54%)
Jan 20, 2015 42.43 42.73 41.32 42.05 1,365,839 -0.26(-0.60%)
Jan 16, 2015 40.92 42.40 40.71 42.30 2,047,843 +1.42(+3.47%)
Jan 15, 2015 41.81 41.81 40.55 40.88 2,443,931 -0.01(-0.02%)
Jan 14, 2015 40.43 41.23 40.41 40.89 1,515,055 -0.14(-0.33%)
Jan 13, 2015 41.17 41.81 40.34 41.03 1,588,960 +0.14(+0.33%)
Jan 12, 2015 41.48 41.61 40.74 40.89 1,252,730 -0.38(-0.91%)
Jan 09, 2015 41.13 41.54 40.73 41.27 2,551,765 +0.34(+0.83%)
Jan 08, 2015 41.40 41.66 40.46 40.93 4,007,079 +2.65(+6.92%)
Jan 07, 2015 38.05 38.33 37.72 38.28 1,859,565 +0.44(+1.17%)
Jan 06, 2015 38.37 38.55 37.53 37.84 1,781,165 -0.44(-1.15%)
Jan 05, 2015 38.79 38.88 38.11 38.28 1,216,172 -0.66(-1.70%)
Jan 02, 2015 39.23 39.37 38.64 38.94 515,386 -0.04(-0.10%)
Dec 31, 2014 39.28 38.98 38.98 38.98 1,299,097 -0.12(-0.30%)
Dec 30, 2014 39.34 39.34 38.96 39.09 703,198 -0.36(-0.91%)
Dec 29, 2014 39.36 39.68 39.24 39.45 599,912 +0.10(+0.26%)
Dec 26, 2014 39.77 39.82 39.32 39.35 471,966 -0.21(-0.52%)
Dec 24, 2014 39.42 39.56 39.56 39.56 526,515 +0.13(+0.32%)
Dec 23, 2014 39.53 39.80 39.20 39.43 668,453 -0.01(-0.04%)
Dec 22, 2014 39.25 39.65 39.25 39.44 959,973 +0.19(+0.49%)
Dec 19, 2014 39.12 39.36 38.72 39.25 2,123,525 +0.07(+0.18%)
Dec 18, 2014 38.71 39.22 38.51 39.18 1,153,040 +0.94(+2.45%)
Dec 17, 2014 37.41 38.38 37.27 38.24 1,643,905 +0.94(+2.51%)
Dec 16, 2014 37.79 37.96 37.25 37.31 1,211,603 -0.71(-1.87%)
Dec 15, 2014 38.42 38.60 37.69 38.02 1,645,862 -0.24(-0.62%)
Dec 12, 2014 39.16 39.31 38.21 38.25 1,590,750 -1.19(-3.01%)
Dec 11, 2014 39.55 39.92 39.39 39.44 826,577 -0.01(-0.02%)
Dec 10, 2014 40.29 40.35 39.39 39.45 1,282,197 -0.87(-2.16%)
Dec 09, 2014 39.57 40.40 39.38 40.32 724,290 +0.31(+0.78%)
Dec 08, 2014 40.65 41.05 39.78 40.00 1,365,266 -0.82(-2.01%)
Dec 05, 2014 41.10 41.25 40.70 40.83 614,154 -0.14(-0.34%)
Dec 04, 2014 41.29 41.44 40.76 40.97 848,342 -0.42(-1.03%)
Dec 03, 2014 41.07 41.44 40.84 41.39 678,925 +0.33(+0.80%)
Dec 02, 2014 40.46 41.08 40.13 41.06 843,042 +0.84(+2.08%)
Dec 01, 2014 41.46 41.47 40.16 40.23 1,738,352 -1.47(-3.52%)
Nov 28, 2014 41.42 41.86 41.42 41.69 550,898 +0.33(+0.79%)
Nov 26, 2014 41.13 41.37 41.37 41.37 914,670 +0.29(+0.72%)
Nov 25, 2014 41.34 41.41 40.92 41.07 903,494 -0.15(-0.36%)
Nov 24, 2014 40.65 41.26 40.39 41.22 1,134,576 +0.80(+1.98%)
Nov 21, 2014 40.66 40.82 40.32 40.42 623,009 +0.08(+0.20%)
Nov 20, 2014 39.99 40.47 39.91 40.34 686,226 +0.21(+0.52%)
Nov 19, 2014 40.19 40.23 39.74 40.13 725,332 -0.16(-0.41%)
Nov 18, 2014 40.27 40.51 40.22 40.29 765,612 -0.04(-0.10%)
Nov 17, 2014 40.04 40.36 39.89 40.33 693,550 +0.14(+0.35%)
Nov 14, 2014 40.50 40.58 39.99 40.19 999,155 -0.40(-0.99%)
Nov 13, 2014 40.67 40.72 40.40 40.59 1,342,430 -0.09(-0.23%)
Nov 12, 2014 40.52 40.70 40.32 40.69 706,067 +0.06(+0.15%)
Nov 11, 2014 40.51 40.69 40.32 40.62 688,548 +0.02(+0.05%)
Nov 10, 2014 40.05 40.63 39.85 40.60 1,426,010 +0.66(+1.64%)
Nov 07, 2014 40.11 40.18 39.72 39.95 1,139,232 -0.26(-0.64%)
Nov 06, 2014 39.84 40.41 39.70 40.20 1,338,852 +0.47(+1.18%)
Nov 05, 2014 40.18 40.36 39.73 39.73 1,762,897 -0.23(-0.57%)
Nov 04, 2014 38.77 39.99 38.61 39.96 1,900,430 +1.16(+2.99%)
Nov 03, 2014 38.84 39.10 38.77 38.80 1,086,611 -0.05(-0.14%)
Oct 31, 2014 39.04 39.06 38.72 38.86 1,537,736 +0.34(+0.89%)
Oct 30, 2014 38.37 38.71 38.08 38.51 1,191,241 +0.09(+0.23%)
Oct 29, 2014 38.72 38.85 38.24 38.43 1,292,796 -0.24(-0.62%)
Oct 28, 2014 38.08 38.67 37.99 38.67 717,312 +0.73(+1.93%)
Oct 27, 2014 37.80 38.05 37.93 37.93 1,325,480 +0.00(+0.01%)
Oct 24, 2014 37.41 37.95 37.39 37.93 878,911 +0.59(+1.58%)
Oct 23, 2014 37.50 37.64 37.22 37.34 1,059,757 +0.21(+0.57%)
Oct 22, 2014 37.12 37.74 36.83 37.13 2,608,952 +0.66(+1.81%)
Oct 21, 2014 35.52 36.48 35.35 36.47 1,725,348 +1.27(+3.62%)
Oct 20, 2014 34.83 35.21 34.83 35.19 1,144,848 +0.27(+0.77%)
Oct 17, 2014 34.98 35.37 34.63 34.92 1,904,568 +0.25(+0.72%)
Oct 16, 2014 34.12 34.79 34.04 34.67 1,918,927 +0.00(+0.00%)
Oct 15, 2014 34.28 35.08 33.98 34.67 2,630,627 -0.08(-0.24%)
Oct 14, 2014 34.74 35.21 34.64 34.75 2,267,871 +0.15(+0.45%)
Oct 13, 2014 35.23 35.45 34.58 34.60 2,248,299 -0.58(-1.65%)
Oct 10, 2014 35.75 36.11 35.16 35.18 2,136,534 -0.53(-1.47%)
Oct 09, 2014 36.55 36.65 35.69 35.70 1,768,391 -0.85(-2.32%)
Oct 08, 2014 36.51 36.67 36.03 36.55 2,046,806 +0.05(+0.15%)
Oct 07, 2014 37.06 37.09 36.50 36.50 1,746,219 -0.76(-2.05%)
Oct 06, 2014 37.05 37.69 36.98 37.26 3,736,912 +0.42(+1.15%)
Oct 03, 2014 35.19 37.02 34.98 36.84 4,295,638 +1.96(+5.63%)
Oct 02, 2014 34.80 35.53 34.02 34.87 4,004,028 +1.67(+5.03%)
Oct 01, 2014 33.74 33.81 33.11 33.20 2,419,919 -0.53(-1.56%)
Sep 30, 2014 33.98 34.12 33.67 33.73 1,956,448 -0.16(-0.47%)
Sep 29, 2014 33.73 34.14 33.69 33.89 1,308,589 -0.19(-0.57%)
Sep 26, 2014 33.60 34.25 33.48 34.08 1,556,282 +0.61(+1.83%)
Sep 25, 2014 33.59 33.81 33.17 33.47 1,758,360 -0.14(-0.42%)
Sep 24, 2014 33.57 33.73 33.49 33.61 1,363,389 +0.08(+0.24%)
Sep 23, 2014 33.88 34.13 33.53 33.53 957,574 -0.52(-1.52%)
Sep 22, 2014 34.20 34.68 34.01 34.04 815,942 -0.25(-0.72%)
Sep 19, 2014 34.87 34.90 34.22 34.29 2,035,577 -0.37(-1.07%)
Sep 18, 2014 34.59 34.93 34.50 34.66 828,551 +0.20(+0.57%)
Sep 17, 2014 34.50 34.75 34.34 34.46 678,902 -0.06(-0.18%)
Sep 16, 2014 34.05 34.70 33.82 34.53 1,373,150 +0.31(+0.90%)
Sep 15, 2014 34.30 34.38 34.04 34.22 1,096,230 -0.08(-0.23%)
Sep 12, 2014 34.44 34.57 34.04 34.29 1,033,025 -0.14(-0.39%)
Sep 11, 2014 34.52 34.62 34.27 34.43 918,737 -0.16(-0.46%)
Sep 10, 2014 34.18 34.66 34.06 34.59 1,086,060 +0.34(+1.00%)
Sep 09, 2014 34.77 34.93 34.22 34.25 1,857,559 -0.60(-1.72%)
Sep 08, 2014 34.97 35.05 34.69 34.84 406,132 -0.14(-0.41%)
Sep 05, 2014 34.78 35.00 34.75 34.99 405,335 +0.26(+0.74%)
Sep 04, 2014 34.89 34.96 34.73 34.73 1,178,632 -0.09(-0.25%)
Sep 03, 2014 35.28 35.42 34.61 34.82 1,091,859 -0.34(-0.97%)
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.