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

Global Payments Inc (NY: GPN )

109.23 -2.34 (-2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2019 131.93 132.74 131.35 132.48 888,984 +1.33(+1.01%)
Mar 28, 2019 130.56 131.35 129.99 131.15 1,176,718 +1.13(+0.87%)
Mar 27, 2019 130.89 132.02 128.91 130.03 706,668 -0.68(-0.52%)
Mar 26, 2019 129.99 130.81 129.44 130.71 815,634 +1.74(+1.35%)
Mar 25, 2019 129.68 129.83 128.32 128.97 819,700 -1.07(-0.82%)
Mar 22, 2019 131.57 132.34 129.97 130.04 720,709 -2.09(-1.58%)
Mar 21, 2019 128.44 132.63 128.44 132.12 685,918 +2.71(+2.09%)
Mar 20, 2019 130.40 130.82 128.52 129.42 1,261,611 -0.96(-0.74%)
Mar 19, 2019 130.35 131.65 130.09 130.38 1,057,197 +0.30(+0.23%)
Mar 18, 2019 131.01 133.07 129.37 130.08 1,169,009 -0.08(-0.06%)
Mar 15, 2019 128.26 130.53 128.26 130.15 1,269,536 +1.72(+1.34%)
Mar 14, 2019 128.85 129.62 128.07 128.44 1,035,781 -0.62(-0.48%)
Mar 13, 2019 128.50 130.50 128.10 129.06 1,235,349 +1.08(+0.84%)
Mar 12, 2019 128.37 128.57 127.24 127.98 1,003,663 +0.00(+0.00%)
Mar 11, 2019 126.63 128.08 126.61 127.98 869,184 +1.52(+1.21%)
Mar 08, 2019 124.52 126.53 124.32 126.46 1,111,443 +0.44(+0.35%)
Mar 07, 2019 125.67 126.25 124.83 126.02 1,785,098 +0.31(+0.25%)
Mar 06, 2019 126.22 127.05 125.53 125.71 988,510 -0.38(-0.30%)
Mar 05, 2019 126.82 126.94 125.81 126.09 1,075,430 -0.58(-0.46%)
Mar 04, 2019 127.92 128.24 125.55 126.67 1,303,730 -0.92(-0.72%)
Mar 01, 2019 127.60 128.24 126.67 127.59 806,195 +1.08(+0.85%)
Feb 28, 2019 125.76 127.09 125.03 126.52 1,393,879 +1.07(+0.85%)
Feb 27, 2019 124.10 125.62 123.85 125.45 881,713 +0.85(+0.69%)
Feb 26, 2019 124.35 125.11 123.70 124.59 1,086,998 +0.17(+0.14%)
Feb 25, 2019 125.03 125.26 124.25 124.42 1,088,873 +0.48(+0.38%)
Feb 22, 2019 123.58 124.12 122.72 123.94 731,687 +1.08(+0.88%)
Feb 21, 2019 122.21 123.01 121.70 122.87 1,445,913 +0.66(+0.54%)
Feb 20, 2019 121.24 122.21 120.91 122.21 1,794,645 +1.52(+1.26%)
Feb 19, 2019 118.78 120.95 118.78 120.68 1,136,001 +1.04(+0.87%)
Feb 15, 2019 118.75 119.92 118.36 119.64 1,556,329 +1.70(+1.44%)
Feb 14, 2019 119.27 119.58 116.64 117.95 1,553,154 -1.16(-0.98%)
Feb 13, 2019 117.46 119.54 116.55 119.11 2,781,899 +5.17(+4.54%)
Feb 12, 2019 113.27 114.38 112.50 113.94 1,736,546 +1.36(+1.21%)
Feb 11, 2019 112.17 113.46 111.89 112.58 1,681,496 +1.09(+0.97%)
Feb 08, 2019 108.82 111.51 108.82 111.49 1,217,177 +1.84(+1.68%)
Feb 07, 2019 109.97 111.03 109.47 109.65 1,984,748 -1.28(-1.15%)
Feb 06, 2019 111.64 112.00 110.89 110.93 1,588,342 -0.95(-0.85%)
Feb 05, 2019 111.88 112.30 111.45 111.88 1,613,316 +0.17(+0.16%)
Feb 04, 2019 110.48 112.08 110.47 111.71 1,109,966 +1.32(+1.20%)
Feb 01, 2019 108.77 110.62 108.77 110.39 1,673,193 +1.44(+1.32%)
Jan 31, 2019 109.88 110.62 108.34 108.95 1,772,139 -1.36(-1.23%)
Jan 30, 2019 108.29 110.74 108.01 110.31 1,399,909 +2.89(+2.69%)
Jan 29, 2019 108.34 108.89 107.41 107.42 951,282 -0.92(-0.85%)
Jan 28, 2019 108.60 108.62 107.52 108.34 1,135,308 -1.53(-1.40%)
Jan 25, 2019 109.60 110.42 109.03 109.87 1,893,524 +0.97(+0.89%)
Jan 24, 2019 108.22 109.30 107.96 108.90 1,345,635 +0.92(+0.85%)
Jan 23, 2019 107.13 108.49 106.69 107.98 3,063,566 -1.37(-1.25%)
Jan 22, 2019 110.81 110.85 108.75 109.35 1,713,272 -1.84(-1.66%)
Jan 18, 2019 110.47 111.27 109.48 111.19 1,567,562 +1.13(+1.02%)
Jan 17, 2019 109.17 110.68 109.05 110.07 891,061 +0.50(+0.46%)
Jan 16, 2019 109.76 110.77 108.72 109.56 1,674,703 +0.87(+0.80%)
Jan 15, 2019 107.16 108.87 106.27 108.69 1,467,468 +1.91(+1.79%)
Jan 14, 2019 106.55 108.26 106.54 106.78 1,729,243 -0.73(-0.68%)
Jan 11, 2019 106.22 107.62 105.58 107.51 1,375,159 +0.52(+0.49%)
Jan 10, 2019 104.94 107.02 104.79 106.98 1,330,601 +0.97(+0.91%)
Jan 09, 2019 104.77 106.43 104.12 106.01 1,041,436 +1.53(+1.47%)
Jan 08, 2019 105.40 105.40 102.28 104.48 1,721,253 +2.69(+2.64%)
Jan 07, 2019 99.94 102.17 99.91 101.79 1,781,042 +2.09(+2.09%)
Jan 04, 2019 97.45 100.21 96.96 99.70 1,679,685 +3.91(+4.08%)
Jan 03, 2019 97.74 98.34 95.64 95.79 1,126,677 -3.21(-3.24%)
Jan 02, 2019 98.54 100.40 98.38 99.01 1,617,894 -1.07(-1.07%)
Dec 31, 2018 100.04 100.69 98.74 100.07 896,780 +0.57(+0.58%)
Dec 28, 2018 100.33 100.85 98.48 99.50 1,521,497 -0.18(-0.18%)
Dec 27, 2018 96.68 99.69 95.45 99.69 1,228,987 +1.25(+1.27%)
Dec 26, 2018 92.93 98.47 92.93 98.43 1,462,904 +5.89(+6.36%)
Dec 24, 2018 92.65 94.58 92.00 92.54 638,629 -0.87(-0.93%)
Dec 21, 2018 96.08 96.33 92.98 93.42 2,388,907 -2.51(-2.62%)
Dec 20, 2018 97.39 98.58 94.39 95.93 1,835,674 -2.41(-2.45%)
Dec 19, 2018 98.16 101.25 97.28 98.34 2,596,304 +0.19(+0.20%)
Dec 18, 2018 97.28 98.63 96.73 98.14 1,637,557 +1.47(+1.52%)
Dec 17, 2018 98.15 99.84 95.99 96.68 1,688,015 -1.91(-1.94%)
Dec 14, 2018 99.49 100.24 98.12 98.59 853,394 -2.11(-2.09%)
Dec 13, 2018 101.56 102.62 100.36 100.69 914,502 -0.56(-0.56%)
Dec 12, 2018 101.49 103.37 101.19 101.26 1,025,763 +1.32(+1.32%)
Dec 11, 2018 102.24 102.35 99.44 99.94 734,263 -0.77(-0.76%)
Dec 10, 2018 100.20 101.56 99.11 100.70 1,118,351 -0.05(-0.05%)
Dec 07, 2018 102.65 104.01 99.88 100.75 1,178,953 -2.41(-2.33%)
Dec 06, 2018 101.82 103.18 100.41 103.16 2,184,687 -0.65(-0.63%)
Dec 04, 2018 108.94 109.17 103.55 103.81 1,425,071 -5.66(-5.17%)
Dec 03, 2018 110.87 111.37 108.74 109.47 1,608,396 +0.98(+0.90%)
Nov 30, 2018 107.37 108.80 107.08 108.49 1,434,141 +1.03(+0.96%)
Nov 29, 2018 107.16 108.26 105.89 107.46 1,255,612 -0.30(-0.28%)
Nov 28, 2018 103.55 107.77 103.55 107.76 1,396,827 +4.86(+4.72%)
Nov 27, 2018 102.74 103.55 101.71 102.90 876,851 -0.37(-0.36%)
Nov 26, 2018 101.67 103.38 101.23 103.27 1,125,398 +3.20(+3.20%)
Nov 23, 2018 100.08 101.88 100.00 100.06 399,065 -0.72(-0.71%)
Nov 21, 2018 100.78 100.78 100.78 0 +0.71(+0.71%)
Nov 20, 2018 98.08 101.31 97.04 100.07 2,115,047 -1.20(-1.19%)
Nov 19, 2018 106.13 106.29 101.07 101.28 2,329,146 -5.15(-4.84%)
Nov 16, 2018 105.31 107.73 105.31 106.43 1,113,301 +0.26(+0.25%)
Nov 15, 2018 104.07 106.99 102.87 106.17 1,360,046 +2.06(+1.98%)
Nov 14, 2018 106.40 107.13 103.80 104.11 1,146,382 -1.22(-1.16%)
Nov 13, 2018 106.41 107.28 105.11 105.33 1,317,246 -0.68(-0.64%)
Nov 12, 2018 108.43 108.52 105.86 106.01 1,125,203 -2.82(-2.59%)
Nov 09, 2018 109.64 110.18 107.50 108.83 1,096,502 -1.49(-1.35%)
Nov 08, 2018 110.84 111.57 109.83 110.33 682,297 -1.29(-1.16%)
Nov 07, 2018 109.81 112.23 109.81 111.62 998,361 +2.82(+2.60%)
Nov 06, 2018 108.28 109.86 107.78 108.80 984,178 +0.52(+0.48%)
Nov 05, 2018 109.32 110.56 107.49 108.27 1,288,351 -2.89(-2.60%)
Nov 02, 2018 111.87 113.03 109.10 111.16 1,030,231 -0.19(-0.17%)
Nov 01, 2018 111.13 111.59 109.16 111.36 1,195,798 +0.52(+0.47%)
Oct 31, 2018 108.57 114.20 108.57 110.83 1,866,540 +3.46(+3.23%)
Oct 30, 2018 109.64 109.86 104.36 107.37 2,490,081 +1.77(+1.67%)
Oct 29, 2018 109.64 110.85 103.68 105.60 2,659,776 -3.11(-2.86%)
Oct 26, 2018 110.12 111.10 107.75 108.71 1,276,143 -2.04(-1.84%)
Oct 25, 2018 108.23 111.28 107.33 110.75 1,977,958 +3.64(+3.40%)
Oct 24, 2018 111.78 113.37 107.00 107.11 1,137,372 -4.41(-3.96%)
Oct 23, 2018 111.33 112.03 108.96 111.52 1,189,924 -1.83(-1.62%)
Oct 22, 2018 113.24 114.24 112.13 113.36 1,175,146 +0.32(+0.28%)
Oct 19, 2018 114.95 115.99 112.47 113.04 992,097 -1.40(-1.22%)
Oct 18, 2018 116.26 116.63 113.61 114.43 1,020,996 -1.89(-1.63%)
Oct 17, 2018 116.51 116.67 114.82 116.33 751,059 +0.00(+0.00%)
Oct 16, 2018 113.09 116.59 113.02 116.33 1,438,768 +4.31(+3.85%)
Oct 15, 2018 113.28 113.57 111.65 112.02 1,564,772 -1.85(-1.63%)
Oct 12, 2018 112.08 114.42 111.59 113.87 2,141,266 +4.44(+4.06%)
Oct 11, 2018 109.09 112.54 108.17 109.43 2,464,569 -0.32(-0.29%)
Oct 10, 2018 114.06 114.21 109.70 109.75 1,690,207 -4.39(-3.84%)
Oct 09, 2018 114.14 115.51 113.21 114.13 956,787 -0.22(-0.20%)
Oct 08, 2018 118.03 118.03 112.99 114.36 1,529,239 -3.82(-3.23%)
Oct 05, 2018 118.35 118.59 116.33 118.18 1,372,405 -0.28(-0.24%)
Oct 04, 2018 121.03 121.03 117.33 118.46 1,217,121 -3.30(-2.71%)
Oct 03, 2018 122.41 123.01 121.63 121.76 922,215 -0.21(-0.17%)
Oct 02, 2018 122.68 122.89 121.56 121.97 1,140,102 -0.79(-0.64%)
Oct 01, 2018 124.41 124.56 122.16 122.76 1,767,404 -0.85(-0.69%)
Sep 28, 2018 122.85 125.06 122.49 123.61 2,957,742 +0.67(+0.54%)
Sep 27, 2018 123.64 123.89 122.83 122.94 804,083 -0.39(-0.31%)
Sep 26, 2018 123.94 124.42 123.14 123.33 972,718 -0.73(-0.59%)
Sep 25, 2018 124.09 124.84 123.60 124.06 723,795 +0.55(+0.45%)
Sep 24, 2018 123.20 123.65 122.12 123.50 579,659 +0.10(+0.08%)
Sep 21, 2018 123.79 124.75 123.20 123.41 1,560,498 +0.04(+0.03%)
Sep 20, 2018 123.86 123.86 122.42 123.37 951,093 +0.32(+0.26%)
Sep 19, 2018 125.14 125.34 122.93 123.05 850,507 -1.68(-1.35%)
Sep 18, 2018 123.19 125.02 123.08 124.73 714,551 +1.53(+1.24%)
Sep 17, 2018 124.53 124.90 122.99 123.19 446,338 -1.57(-1.26%)
Sep 14, 2018 125.05 125.36 124.33 124.77 442,249 +0.25(+0.20%)
Sep 13, 2018 124.55 125.41 123.99 124.51 786,733 +0.38(+0.30%)
Sep 12, 2018 123.09 124.59 123.06 124.14 909,829 +1.11(+0.90%)
Sep 11, 2018 121.32 123.09 120.91 123.03 818,909 +1.19(+0.98%)
Sep 10, 2018 120.81 121.97 120.08 121.84 857,102 +1.80(+1.50%)
Sep 07, 2018 120.12 121.50 119.44 120.04 1,011,140 -0.53(-0.44%)
Sep 06, 2018 120.30 120.88 119.03 120.58 696,342 +0.57(+0.48%)
Sep 05, 2018 121.54 121.54 119.30 120.00 1,085,531 -1.77(-1.45%)
Sep 04, 2018 120.67 122.03 120.37 121.77 781,876 +0.90(+0.75%)
Aug 31, 2018 120.87 120.87 120.87 0 +0.88(+0.74%)
Aug 30, 2018 120.98 121.25 118.88 119.98 1,029,793 -1.30(-1.07%)
Aug 29, 2018 120.97 121.81 120.91 121.28 731,578 +0.62(+0.51%)
Aug 28, 2018 119.82 120.93 119.79 120.66 1,074,987 +1.11(+0.93%)
Aug 27, 2018 118.89 119.78 118.83 119.56 991,825 +1.05(+0.88%)
Aug 24, 2018 116.89 118.56 116.89 118.51 551,231 +1.72(+1.47%)
Aug 23, 2018 116.84 117.81 116.51 116.79 528,538 +0.04(+0.03%)
Aug 22, 2018 115.45 116.94 115.41 116.75 536,522 +1.27(+1.10%)
Aug 21, 2018 115.74 116.23 115.35 115.48 640,892 -0.25(-0.22%)
Aug 20, 2018 115.46 116.11 114.88 115.73 656,574 +0.60(+0.52%)
Aug 17, 2018 114.50 115.36 114.08 115.13 709,757 +0.63(+0.55%)
Aug 16, 2018 114.27 114.66 113.38 114.50 840,504 +1.07(+0.94%)
Aug 15, 2018 114.58 115.09 112.21 113.44 1,004,480 -1.39(-1.21%)
Aug 14, 2018 113.60 115.21 112.53 114.82 735,739 +1.37(+1.21%)
Aug 13, 2018 112.68 114.54 112.52 113.45 1,105,446 +0.78(+0.69%)
Aug 10, 2018 112.55 113.65 112.26 112.68 890,855 -0.46(-0.40%)
Aug 09, 2018 113.02 114.43 112.81 113.13 1,195,162 +0.43(+0.38%)
Aug 08, 2018 114.39 114.71 112.54 112.71 1,384,565 -1.83(-1.60%)
Aug 07, 2018 115.27 115.45 114.01 114.54 1,020,399 -0.37(-0.32%)
Aug 06, 2018 115.19 115.68 113.73 114.91 1,262,788 -0.32(-0.28%)
Aug 03, 2018 116.18 116.18 112.96 115.23 1,549,385 -0.40(-0.34%)
Aug 02, 2018 111.81 117.39 111.70 115.63 3,372,049 +7.06(+6.51%)
Aug 01, 2018 108.82 110.41 108.39 108.56 1,831,079 -0.65(-0.60%)
Jul 31, 2018 109.61 109.99 108.44 109.21 970,388 +0.30(+0.28%)
Jul 30, 2018 111.81 112.45 108.25 108.91 792,526 -2.90(-2.59%)
Jul 27, 2018 114.51 114.51 111.09 111.81 612,765 -2.36(-2.06%)
Jul 26, 2018 114.10 114.83 112.56 114.17 757,794 -0.15(-0.13%)
Jul 25, 2018 111.65 114.39 111.60 114.32 939,016 +2.35(+2.10%)
Jul 24, 2018 114.29 114.88 109.73 111.97 2,146,205 -2.33(-2.04%)
Jul 23, 2018 113.34 114.61 113.25 114.30 481,842 +0.67(+0.59%)
Jul 20, 2018 113.41 114.77 113.11 113.63 795,648 +0.04(+0.03%)
Jul 19, 2018 114.46 114.86 113.45 113.59 679,351 -1.18(-1.03%)
Jul 18, 2018 114.39 114.99 113.71 114.77 667,013 +0.35(+0.31%)
Jul 17, 2018 113.16 114.72 112.81 114.42 646,030 +0.91(+0.80%)
Jul 16, 2018 114.42 114.69 113.34 113.51 668,753 -0.92(-0.81%)
Jul 13, 2018 114.29 115.00 113.81 114.43 726,325 +0.26(+0.23%)
Jul 12, 2018 113.75 114.24 112.29 114.17 1,112,957 +1.23(+1.09%)
Jul 11, 2018 109.83 113.32 109.43 112.94 1,744,301 +2.73(+2.47%)
Jul 10, 2018 109.74 111.32 109.74 110.21 791,902 +0.60(+0.55%)
Jul 09, 2018 109.44 109.99 109.06 109.61 890,890 +0.22(+0.20%)
Jul 06, 2018 108.95 109.86 108.08 109.39 780,933 +0.64(+0.59%)
Jul 05, 2018 108.01 108.81 106.86 108.75 909,616 +0.96(+0.89%)
Jul 03, 2018 107.79 107.79 107.79 0 -1.27(-1.17%)
Jul 02, 2018 107.35 109.07 106.95 109.06 996,764 +0.89(+0.82%)
Jun 29, 2018 106.82 109.13 106.82 108.17 1,250,762 +1.46(+1.36%)
Jun 28, 2018 105.31 107.10 105.31 106.71 1,474,546 +1.17(+1.11%)
Jun 27, 2018 107.16 107.63 105.53 105.54 1,279,447 -1.69(-1.58%)
Jun 26, 2018 107.83 108.55 107.10 107.23 1,154,499 -0.30(-0.28%)
Jun 25, 2018 110.00 110.00 107.13 107.53 967,325 -3.46(-3.12%)
Jun 22, 2018 111.78 112.26 110.14 110.99 1,239,020 -0.29(-0.26%)
Jun 21, 2018 113.33 113.71 110.99 111.28 980,837 -2.13(-1.88%)
Jun 20, 2018 113.61 114.00 113.03 113.42 976,029 +0.70(+0.62%)
Jun 19, 2018 112.60 113.00 111.59 112.72 1,042,033 -0.94(-0.83%)
Jun 18, 2018 112.78 114.02 111.67 113.66 1,168,423 -0.34(-0.30%)
Jun 15, 2018 114.24 114.24 114.00 1,228,341 -0.24(-0.21%)
Jun 14, 2018 115.29 116.06 114.19 114.24 1,001,342 -0.70(-0.61%)
Jun 13, 2018 115.44 116.07 114.66 114.94 789,583 +0.02(+0.02%)
Jun 12, 2018 113.35 115.78 113.28 114.92 915,284 +1.58(+1.39%)
Jun 11, 2018 113.83 114.04 112.60 113.34 675,495 -0.24(-0.21%)
Jun 08, 2018 113.29 113.69 110.81 113.58 1,018,773 +0.11(+0.09%)
Jun 07, 2018 114.77 114.96 112.73 113.47 1,116,571 -0.97(-0.85%)
Jun 06, 2018 114.47 114.44 1,064,765 +2.81(+2.52%)
Jun 05, 2018 111.96 112.17 111.11 111.63 1,291,383 -0.29(-0.26%)
Jun 04, 2018 110.36 112.04 109.81 111.92 1,112,751 +1.91(+1.74%)
Jun 01, 2018 108.42 110.15 108.42 110.01 1,219,040 +2.17(+2.02%)
May 31, 2018 108.31 109.04 107.36 107.84 965,224 -0.35(-0.32%)
May 30, 2018 106.61 108.63 106.61 108.19 1,145,612 +2.11(+1.99%)
May 29, 2018 107.61 108.02 105.31 106.07 1,341,430 -2.30(-2.12%)
May 25, 2018 108.37 108.37 108.37 0 -1.14(-1.04%)
May 24, 2018 108.77 110.08 108.77 109.51 1,281,359 +0.81(+0.74%)
May 23, 2018 108.05 108.71 107.15 108.70 1,466,330 +0.13(+0.12%)
May 22, 2018 110.41 110.83 108.33 108.58 1,326,968 -1.71(-1.55%)
May 21, 2018 110.90 111.25 109.70 110.28 1,151,851 -0.08(-0.07%)
May 18, 2018 110.59 110.93 109.59 110.36 1,148,011 -0.08(-0.07%)
May 17, 2018 111.53 112.61 110.30 110.44 947,827 -1.29(-1.16%)
May 16, 2018 111.65 112.32 111.29 111.73 827,636 +0.65(+0.59%)
May 15, 2018 110.72 111.24 109.86 111.08 715,692 -0.39(-0.35%)
May 14, 2018 112.78 112.96 111.36 111.47 812,970 -1.19(-1.06%)
May 11, 2018 112.70 113.21 112.28 112.66 754,627 +0.13(+0.11%)
May 10, 2018 111.64 112.70 111.05 112.53 804,655 +1.36(+1.22%)
May 09, 2018 110.85 111.59 109.98 111.17 716,649 +0.62(+0.56%)
May 08, 2018 109.92 111.24 109.81 110.55 1,081,085 +0.30(+0.27%)
May 07, 2018 109.66 111.20 109.66 110.25 1,502,190 +0.78(+0.71%)
May 04, 2018 109.72 111.09 108.97 109.48 1,074,791 -0.48(-0.44%)
May 03, 2018 107.78 110.03 105.77 109.96 1,831,591 +0.76(+0.69%)
May 02, 2018 109.94 110.47 108.34 109.20 1,732,626 -0.74(-0.67%)
May 01, 2018 109.39 110.05 108.54 109.94 889,857 +0.27(+0.25%)
Apr 30, 2018 108.29 110.21 108.25 109.67 1,399,742 +1.89(+1.76%)
Apr 27, 2018 108.88 109.29 107.43 107.78 953,858 -1.03(-0.94%)
Apr 26, 2018 107.02 109.20 106.62 108.81 879,745 +2.55(+2.40%)
Apr 25, 2018 106.35 106.42 104.42 106.26 769,560 -0.12(-0.11%)
Apr 24, 2018 107.61 108.48 105.29 106.37 959,405 -0.58(-0.54%)
Apr 23, 2018 108.06 108.96 106.53 106.95 467,510 -1.00(-0.93%)
Apr 20, 2018 108.83 109.53 107.71 107.95 694,040 -1.03(-0.94%)
Apr 19, 2018 109.12 109.60 108.45 108.98 571,399 -0.21(-0.20%)
Apr 18, 2018 108.75 109.32 108.49 109.20 788,627 +0.63(+0.58%)
Apr 17, 2018 108.06 108.94 107.85 108.56 822,184 +1.43(+1.33%)
Apr 16, 2018 107.32 108.12 107.08 107.14 723,794 +0.49(+0.46%)
Apr 13, 2018 106.71 107.53 105.71 106.64 1,129,748 +0.36(+0.34%)
Apr 12, 2018 106.07 107.40 105.66 106.28 1,110,118 +0.83(+0.79%)
Apr 11, 2018 106.40 106.95 105.28 105.45 1,245,318 -1.93(-1.80%)
Apr 10, 2018 107.00 108.37 106.71 107.38 1,479,063 +2.14(+2.04%)
Apr 09, 2018 106.31 107.48 105.12 105.24 975,954 -0.28(-0.27%)
Apr 06, 2018 106.94 107.69 104.79 105.52 870,792 -2.52(-2.33%)
Apr 05, 2018 107.88 109.26 107.40 108.04 849,553 +0.92(+0.86%)
Apr 04, 2018 105.09 107.47 104.17 107.12 1,078,008 +0.75(+0.70%)
Apr 03, 2018 106.24 106.92 104.89 106.37 1,380,028 +0.45(+0.42%)
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.