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

Global Payments Inc (NY: GPN )

124.57 -0.06 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2004 5.332 5.444 5.324 5.412 977,127 +0.09(+1.62%)
Mar 30, 2004 5.361 5.378 5.286 5.325 658,082 -0.04(-0.67%)
Mar 29, 2004 5.336 5.392 5.336 5.361 375,273 +0.04(+0.68%)
Mar 26, 2004 5.389 5.413 5.324 5.325 404,429 -0.08(-1.51%)
Mar 25, 2004 5.295 5.420 5.295 5.407 740,967 +0.14(+2.57%)
Mar 24, 2004 5.316 5.354 5.254 5.271 1,034,605 +0.06(+1.22%)
Mar 23, 2004 5.162 5.229 5.094 5.208 606,018 +0.09(+1.76%)
Mar 22, 2004 5.264 5.264 5.114 5.118 641,422 -0.13(-2.47%)
Mar 19, 2004 5.212 5.306 5.212 5.247 610,184 +0.05(+0.92%)
Mar 18, 2004 5.288 5.335 5.198 5.199 1,232,446 -0.09(-1.68%)
Mar 17, 2004 5.236 5.308 5.236 5.288 480,233 +0.05(+1.01%)
Mar 16, 2004 5.228 5.311 5.200 5.235 750,963 +0.05(+0.93%)
Mar 15, 2004 5.288 5.288 5.151 5.187 553,122 -0.09(-1.73%)
Mar 12, 2004 5.226 5.298 5.223 5.278 399,431 +0.04(+0.83%)
Mar 11, 2004 5.224 5.294 5.188 5.235 555,205 -0.02(-0.32%)
Mar 10, 2004 5.318 5.349 5.252 5.252 394,432 -0.05(-0.95%)
Mar 09, 2004 5.350 5.384 5.302 5.302 425,671 -0.06(-1.10%)
Mar 08, 2004 5.402 5.431 5.338 5.361 670,577 -0.05(-0.89%)
Mar 05, 2004 5.312 5.428 5.300 5.409 509,389 +0.08(+1.44%)
Mar 04, 2004 5.300 5.336 5.263 5.332 581,861 +0.04(+0.79%)
Mar 03, 2004 5.348 5.348 5.280 5.290 565,201 -0.06(-1.14%)
Mar 02, 2004 5.258 5.372 5.258 5.352 724,307 +0.10(+1.94%)
Mar 01, 2004 5.210 5.276 5.200 5.250 728,472 +0.06(+1.09%)
Feb 27, 2004 5.200 5.248 5.193 5.193 643,088 -0.01(-0.23%)
Feb 26, 2004 5.155 5.220 5.149 5.205 773,871 +0.05(+0.98%)
Feb 25, 2004 5.186 5.186 5.144 5.155 437,333 -0.02(-0.37%)
Feb 24, 2004 5.168 5.186 5.156 5.174 810,524 +0.01(+0.23%)
Feb 23, 2004 5.178 5.234 5.154 5.162 1,412,794 +0.01(+0.23%)
Feb 20, 2004 5.294 5.294 5.137 5.150 1,341,155 -0.08(-1.56%)
Feb 19, 2004 5.311 5.331 5.206 5.232 850,092 -0.06(-1.04%)
Feb 18, 2004 5.313 5.340 5.280 5.287 912,568 -0.02(-0.38%)
Feb 17, 2004 5.336 5.378 5.210 5.307 1,227,032 -0.03(-0.58%)
Feb 13, 2004 5.402 5.408 5.326 5.338 769,706 -0.05(-0.96%)
Feb 12, 2004 5.438 5.438 5.390 5.390 910,069 -0.03(-0.55%)
Feb 11, 2004 5.448 5.481 5.416 5.420 1,327,827 -0.03(-0.59%)
Feb 10, 2004 5.474 5.475 5.426 5.452 615,598 -0.02(-0.42%)
Feb 09, 2004 5.448 5.516 5.448 5.475 701,815 +0.04(+0.82%)
Feb 06, 2004 5.394 5.431 5.386 5.431 482,316 +0.05(+0.98%)
Feb 05, 2004 5.382 5.416 5.367 5.378 584,777 +0.01(+0.18%)
Feb 04, 2004 5.462 5.462 5.368 5.368 707,646 -0.09(-1.71%)
Feb 03, 2004 5.528 5.534 5.460 5.462 693,069 -0.06(-1.15%)
Feb 02, 2004 5.570 5.575 5.457 5.526 777,203 -0.06(-1.01%)
Jan 30, 2004 5.594 5.612 5.558 5.582 774,288 -0.03(-0.49%)
Jan 29, 2004 5.634 5.664 5.601 5.610 883,413 -0.02(-0.43%)
Jan 28, 2004 5.684 5.725 5.628 5.634 515,220 -0.07(-1.20%)
Jan 27, 2004 5.837 5.837 5.702 5.702 391,933 -0.13(-2.16%)
Jan 26, 2004 5.779 5.831 5.705 5.828 324,459 +0.04(+0.75%)
Jan 23, 2004 5.774 5.792 5.750 5.785 430,252 +0.02(+0.40%)
Jan 22, 2004 5.744 5.792 5.702 5.762 698,900 +0.06(+1.01%)
Jan 21, 2004 5.774 5.777 5.685 5.705 730,971 -0.12(-2.02%)
Jan 20, 2004 5.864 5.876 5.779 5.822 818,021 -0.04(-0.61%)
Jan 16, 2004 5.930 5.948 5.858 5.858 563,118 -0.07(-1.23%)
Jan 15, 2004 6.024 6.025 5.928 5.931 520,634 -0.11(-1.79%)
Jan 14, 2004 5.897 6.040 5.894 6.040 735,136 +0.17(+2.90%)
Jan 13, 2004 5.862 5.891 5.798 5.869 476,485 +0.02(+0.39%)
Jan 12, 2004 5.876 5.895 5.810 5.846 585,193 -0.04(-0.71%)
Jan 09, 2004 5.867 5.949 5.849 5.888 589,358 +0.03(+0.47%)
Jan 08, 2004 5.885 5.897 5.839 5.861 286,140 -0.03(-0.49%)
Jan 07, 2004 5.936 5.936 5.885 5.889 366,526 -0.06(-1.09%)
Jan 06, 2004 5.894 6.013 5.888 5.954 1,015,029 +0.11(+1.89%)
Jan 05, 2004 5.724 5.844 5.708 5.844 839,263 +0.14(+2.42%)
Jan 02, 2004 5.642 5.717 5.640 5.706 1,029,607 +0.05(+0.87%)
Dec 31, 2003 5.724 5.732 5.643 5.657 357,363 -0.06(-0.97%)
Dec 30, 2003 5.732 5.775 5.691 5.712 704,314 -0.03(-0.50%)
Dec 29, 2003 5.600 5.750 5.600 5.741 694,735 +0.12(+2.18%)
Dec 26, 2003 5.642 5.642 5.580 5.618 168,685 -0.04(-0.66%)
Dec 24, 2003 5.660 5.682 5.621 5.655 172,850 -0.00(-0.08%)
Dec 23, 2003 5.496 5.665 5.487 5.660 1,040,436 +0.19(+3.40%)
Dec 22, 2003 5.549 5.550 5.432 5.474 893,409 -0.07(-1.34%)
Dec 19, 2003 5.610 5.642 5.534 5.549 856,340 -0.06(-1.11%)
Dec 18, 2003 5.588 5.623 5.565 5.611 548,957 +0.01(+0.11%)
Dec 17, 2003 5.606 5.636 5.594 5.605 793,864 +0.02(+0.34%)
Dec 16, 2003 5.657 5.657 5.586 5.586 705,147 -0.09(-1.65%)
Dec 15, 2003 5.749 5.774 5.678 5.679 626,011 -0.02(-0.34%)
Dec 12, 2003 5.677 5.721 5.673 5.699 1,124,987 +0.02(+0.27%)
Dec 11, 2003 5.538 5.688 5.523 5.683 781,785 +0.15(+2.62%)
Dec 10, 2003 5.579 5.660 5.529 5.538 653,500 -0.04(-0.73%)
Dec 09, 2003 5.537 5.593 5.537 5.579 638,090 +0.03(+0.63%)
Dec 08, 2003 5.498 5.540 5.498 5.544 354,448 +0.05(+0.85%)
Dec 05, 2003 5.516 5.574 5.500 5.497 294,471 -0.03(-0.63%)
Dec 04, 2003 5.491 5.537 5.474 5.532 656,416 +0.05(+0.83%)
Dec 03, 2003 5.535 5.582 5.486 5.486 496,060 -0.03(-0.57%)
Dec 02, 2003 5.522 5.588 5.516 5.517 696,817 -0.00(-0.09%)
Dec 01, 2003 5.462 5.531 5.462 5.522 371,525 +0.07(+1.32%)
Nov 28, 2003 5.413 5.462 5.407 5.450 339,037 +0.04(+0.71%)
Nov 26, 2003 5.408 5.421 5.365 5.412 498,143 +0.04(+0.80%)
Nov 25, 2003 5.318 5.364 5.318 5.368 557,704 +0.06(+1.18%)
Nov 24, 2003 5.246 5.323 5.238 5.306 674,742 +0.08(+1.49%)
Nov 21, 2003 5.262 5.264 5.214 5.228 437,333 -0.01(-0.23%)
Nov 20, 2003 5.173 5.294 5.146 5.240 1,256,604 +0.09(+1.68%)
Nov 19, 2003 5.260 5.260 5.090 5.154 1,357,399 -0.12(-2.37%)
Nov 18, 2003 5.376 5.378 5.272 5.278 458,991 -0.06(-1.08%)
Nov 17, 2003 5.378 5.426 5.336 5.336 633,508 -0.09(-1.66%)
Nov 14, 2003 5.402 5.480 5.402 5.426 1,042,519 +0.05(+1.01%)
Nov 13, 2003 5.402 5.432 5.301 5.372 2,017,980 +0.16(+3.04%)
Nov 12, 2003 5.014 5.212 5.014 5.214 533,130 +0.21(+4.27%)
Nov 11, 2003 5.006 5.036 4.978 5.000 298,636 +0.00(+0.00%)
Nov 10, 2003 5.124 5.124 4.976 5.000 660,998 -0.11(-2.23%)
Nov 07, 2003 5.085 5.157 5.085 5.114 354,031 +0.03(+0.69%)
Nov 06, 2003 5.078 5.086 5.043 5.079 708,896 -0.01(-0.24%)
Nov 05, 2003 5.013 5.108 4.976 5.091 491,895 +0.05(+0.98%)
Nov 04, 2003 5.013 5.058 5.013 5.042 482,316 +0.01(+0.29%)
Nov 03, 2003 5.011 5.050 5.006 5.028 509,389 +0.03(+0.55%)
Oct 31, 2003 4.987 5.005 4.973 5.000 663,497 +0.03(+0.58%)
Oct 30, 2003 4.892 4.936 4.892 4.971 609,351 +0.07(+1.52%)
Oct 29, 2003 4.790 4.910 4.785 4.897 772,622 +0.10(+2.03%)
Oct 28, 2003 4.681 4.801 4.681 4.799 677,241 +0.12(+2.67%)
Oct 27, 2003 4.694 4.700 4.631 4.675 511,471 +0.00(+0.10%)
Oct 24, 2003 4.635 4.703 4.613 4.670 1,117,490 +0.02(+0.49%)
Oct 23, 2003 4.550 4.665 4.541 4.647 1,102,912 +0.09(+1.87%)
Oct 22, 2003 4.577 4.577 4.517 4.562 691,403 -0.03(-0.60%)
Oct 21, 2003 4.599 4.599 4.557 4.589 526,465 +0.01(+0.21%)
Oct 20, 2003 4.589 4.589 4.545 4.580 560,203 +0.02(+0.47%)
Oct 17, 2003 4.664 4.664 4.539 4.558 828,850 -0.10(-2.21%)
Oct 16, 2003 4.631 4.639 4.628 4.661 403,596 +0.01(+0.23%)
Oct 15, 2003 4.682 4.682 4.611 4.651 467,321 -0.02(-0.51%)
Oct 14, 2003 4.736 4.736 4.663 4.675 513,137 -0.08(-1.59%)
Oct 13, 2003 4.726 4.753 4.721 4.750 276,144 +0.02(+0.51%)
Oct 10, 2003 4.709 4.724 4.705 4.726 261,983 +0.03(+0.59%)
Oct 09, 2003 4.757 4.789 4.697 4.699 699,316 -0.02(-0.51%)
Oct 08, 2003 4.768 4.771 4.691 4.723 505,640 -0.04(-0.81%)
Oct 07, 2003 4.748 4.791 4.736 4.761 506,890 -0.01(-0.20%)
Oct 06, 2003 4.667 4.771 4.667 4.771 833,432 +0.12(+2.66%)
Oct 03, 2003 4.652 4.667 4.622 4.647 571,448 +0.03(+0.57%)
Oct 02, 2003 4.564 4.622 4.559 4.621 1,446,531 +0.11(+2.39%)
Oct 01, 2003 4.448 4.513 4.432 4.513 1,672,695 +0.19(+4.42%)
Sep 30, 2003 4.370 4.418 4.322 4.322 825,102 -0.03(-0.69%)
Sep 29, 2003 4.412 4.474 4.352 4.352 1,110,826 -0.01(-0.27%)
Sep 26, 2003 4.466 4.473 4.364 4.364 982,125 -0.08(-1.89%)
Sep 25, 2003 4.495 4.495 4.448 4.448 1,870,120 -0.04(-0.80%)
Sep 24, 2003 4.546 4.558 4.484 4.484 1,292,007 -0.06(-1.32%)
Sep 23, 2003 4.601 4.652 4.544 4.544 938,808 -0.06(-1.25%)
Sep 22, 2003 4.574 4.635 4.562 4.601 592,690 +0.03(+0.66%)
Sep 19, 2003 4.568 4.663 4.568 4.571 630,592 +0.00(+0.03%)
Sep 18, 2003 4.676 4.688 4.562 4.570 1,715,595 -0.11(-2.26%)
Sep 17, 2003 4.559 4.748 4.559 4.676 1,505,676 +0.10(+2.12%)
Sep 16, 2003 4.514 4.579 4.487 4.579 801,361 +0.06(+1.27%)
Sep 15, 2003 4.502 4.527 4.486 4.521 388,185 +0.01(+0.24%)
Sep 12, 2003 4.490 4.519 4.460 4.510 892,159 +0.00(+0.05%)
Sep 11, 2003 4.520 4.520 4.460 4.508 1,383,222 +0.00(+0.08%)
Sep 10, 2003 4.526 4.527 4.502 4.504 1,067,509 -0.02(-0.48%)
Sep 09, 2003 4.514 4.556 4.502 4.526 847,177 +0.01(+0.32%)
Sep 08, 2003 4.502 4.550 4.491 4.511 916,733 -0.02(-0.45%)
Sep 05, 2003 4.516 4.538 4.477 4.532 487,314 +0.02(+0.35%)
Sep 04, 2003 4.592 4.594 4.496 4.516 375,690 -0.08(-1.65%)
Sep 03, 2003 4.568 4.613 4.562 4.592 316,129 +0.01(+0.26%)
Sep 02, 2003 4.546 4.592 4.515 4.580 505,224 +0.05(+1.06%)
Aug 29, 2003 4.472 4.533 4.446 4.532 272,812 +0.06(+1.40%)
Aug 28, 2003 4.418 4.471 4.400 4.469 264,899 +0.06(+1.36%)
Aug 27, 2003 4.418 4.428 4.384 4.409 135,781 +0.00(+0.00%)
Aug 26, 2003 4.442 4.444 4.346 4.409 306,133 -0.04(-0.97%)
Aug 25, 2003 4.480 4.480 4.427 4.452 139,530 -0.02(-0.54%)
Aug 22, 2003 4.556 4.568 4.473 4.477 313,213 -0.06(-1.35%)
Aug 21, 2003 4.586 4.613 4.531 4.538 337,371 -0.04(-0.79%)
Aug 20, 2003 4.526 4.586 4.474 4.574 441,914 +0.03(+0.69%)
Aug 19, 2003 4.508 4.580 4.490 4.543 466,905 +0.05(+1.04%)
Aug 18, 2003 4.438 4.525 4.434 4.496 444,830 +0.08(+1.71%)
Aug 15, 2003 4.469 4.472 4.400 4.420 620,596 -0.03(-0.57%)
Aug 14, 2003 4.396 4.460 4.396 4.445 608,101 +0.06(+1.34%)
Aug 13, 2003 4.340 4.419 4.340 4.386 1,413,211 +0.07(+1.61%)
Aug 12, 2003 4.196 4.361 4.196 4.317 2,088,370 +0.25(+6.23%)
Aug 11, 2003 4.082 4.096 4.064 4.064 211,586 -0.03(-0.67%)
Aug 08, 2003 4.076 4.108 4.070 4.091 221,165 +0.03(+0.80%)
Aug 07, 2003 4.088 4.088 4.042 4.059 159,939 -0.02(-0.47%)
Aug 06, 2003 4.112 4.128 4.078 4.078 189,927 -0.04(-0.93%)
Aug 05, 2003 4.124 4.160 4.106 4.116 494,811 +0.01(+0.20%)
Aug 04, 2003 4.143 4.146 4.102 4.108 359,862 -0.03(-0.84%)
Aug 01, 2003 4.216 4.216 4.143 4.143 289,889 -0.08(-1.99%)
Jul 31, 2003 4.256 4.257 4.190 4.227 272,396 -0.02(-0.54%)
Jul 30, 2003 4.199 4.258 4.172 4.250 409,843 +0.06(+1.35%)
Jul 29, 2003 4.211 4.244 4.174 4.193 293,221 -0.03(-0.63%)
Jul 28, 2003 4.232 4.242 4.185 4.220 255,735 +0.00(+0.00%)
Jul 25, 2003 4.157 4.250 4.142 4.220 331,123 +0.08(+1.88%)
Jul 24, 2003 4.221 4.230 4.142 4.142 286,557 -0.07(-1.57%)
Jul 23, 2003 4.211 4.221 4.164 4.208 308,632 +0.01(+0.34%)
Jul 22, 2003 4.204 4.220 4.108 4.193 464,406 -0.01(-0.23%)
Jul 21, 2003 4.230 4.230 4.150 4.203 413,592 -0.02(-0.51%)
Jul 18, 2003 4.287 4.340 4.196 4.224 1,108,744 +0.06(+1.38%)
Jul 17, 2003 4.268 4.268 4.125 4.167 569,366 -0.11(-2.47%)
Jul 16, 2003 4.354 4.354 4.226 4.272 1,084,170 -0.08(-1.82%)
Jul 15, 2003 4.406 4.407 4.302 4.352 751,796 -0.07(-1.57%)
Jul 14, 2003 4.481 4.503 4.385 4.421 674,326 -0.05(-1.07%)
Jul 11, 2003 4.418 4.517 4.418 4.469 426,087 +0.06(+1.36%)
Jul 10, 2003 4.484 4.484 4.400 4.409 266,565 -0.09(-1.97%)
Jul 09, 2003 4.495 4.534 4.463 4.498 414,425 -0.01(-0.19%)
Jul 08, 2003 4.430 4.556 4.424 4.507 1,652,286 +0.09(+1.96%)
Jul 07, 2003 4.280 4.420 4.280 4.420 574,780 +0.16(+3.78%)
Jul 03, 2003 4.245 4.334 4.245 4.259 426,504 +0.01(+0.28%)
Jul 02, 2003 4.239 4.280 4.238 4.247 735,552 -0.00(-0.08%)
Jul 01, 2003 4.274 4.298 4.167 4.251 775,537 -0.01(-0.25%)
Jun 30, 2003 4.263 4.298 4.247 4.262 1,082,920 +0.00(+0.00%)
Jun 27, 2003 4.202 4.283 4.199 4.262 727,639 +0.07(+1.72%)
Jun 26, 2003 4.179 4.209 4.127 4.190 678,491 +0.01(+0.29%)
Jun 25, 2003 3.992 4.238 3.947 4.178 2,353,686 +0.34(+8.92%)
Jun 24, 2003 3.837 3.851 3.811 3.835 725,556 -0.00(-0.09%)
Jun 23, 2003 3.962 3.962 3.790 3.839 1,088,335 -0.13(-3.24%)
Jun 20, 2003 3.968 3.977 3.925 3.968 338,620 +0.02(+0.61%)
Jun 19, 2003 4.064 4.064 3.936 3.943 371,941 -0.12(-2.87%)
Jun 18, 2003 4.070 4.082 4.030 4.060 262,399 -0.01(-0.21%)
Jun 17, 2003 4.086 4.106 4.016 4.068 366,526 -0.01(-0.29%)
Jun 16, 2003 4.037 4.080 4.010 4.080 389,018 +0.03(+0.77%)
Jun 13, 2003 4.100 4.100 4.016 4.049 348,617 -0.07(-1.69%)
Jun 12, 2003 4.053 4.125 4.046 4.119 266,981 +0.06(+1.51%)
Jun 11, 2003 4.022 4.089 4.010 4.058 182,430 +0.03(+0.78%)
Jun 10, 2003 4.006 4.028 3.974 4.026 337,371 +0.01(+0.24%)
Jun 09, 2003 4.130 4.136 3.980 4.017 376,523 -0.13(-3.10%)
Jun 06, 2003 4.155 4.220 4.142 4.145 755,545 -0.01(-0.26%)
Jun 05, 2003 4.085 4.158 4.079 4.156 481,899 +0.07(+1.76%)
Jun 04, 2003 4.064 4.091 4.058 4.084 264,899 +0.03(+0.65%)
Jun 03, 2003 4.106 4.106 4.034 4.058 501,475 -0.06(-1.46%)
Jun 02, 2003 4.094 4.140 4.076 4.118 620,596 +0.04(+0.88%)
May 30, 2003 3.925 4.082 3.925 4.082 1,094,582 +0.17(+4.33%)
May 29, 2003 3.844 3.932 3.838 3.912 786,783 +0.07(+1.78%)
May 28, 2003 3.835 3.865 3.834 3.844 316,545 +0.02(+0.53%)
May 27, 2003 3.721 3.876 3.712 3.823 1,022,943 +0.09(+2.41%)
May 23, 2003 3.745 3.765 3.724 3.733 126,618 -0.01(-0.16%)
May 22, 2003 3.743 3.783 3.726 3.739 495,227 +0.01(+0.23%)
May 21, 2003 3.685 3.747 3.665 3.731 420,672 +0.04(+1.07%)
May 20, 2003 3.689 3.720 3.663 3.691 429,836 +0.00(+0.03%)
May 19, 2003 3.701 3.717 3.661 3.690 466,488 -0.01(-0.29%)
May 16, 2003 3.697 3.761 3.661 3.701 694,318 -0.02(-0.61%)
May 15, 2003 3.721 3.757 3.684 3.724 378,189 +0.00(+0.03%)
May 14, 2003 3.721 3.745 3.703 3.723 240,741 +0.00(+0.10%)
May 13, 2003 3.743 3.745 3.703 3.719 334,872 -0.02(-0.64%)
May 12, 2003 3.715 3.748 3.700 3.743 865,086 +0.02(+0.58%)
May 09, 2003 3.697 3.750 3.673 3.721 325,292 +0.02(+0.49%)
May 08, 2003 3.681 3.721 3.671 3.703 662,247 +0.02(+0.62%)
May 07, 2003 3.709 3.727 3.678 3.681 606,018 -0.07(-1.83%)
May 06, 2003 3.715 3.772 3.715 3.749 518,552 +0.04(+1.07%)
May 05, 2003 3.676 3.727 3.653 3.709 599,771 +0.06(+1.58%)
May 02, 2003 3.635 3.658 3.607 3.652 999,618 +0.02(+0.46%)
May 01, 2003 3.715 3.715 3.631 3.635 901,323 -0.09(-2.35%)
Apr 30, 2003 3.701 3.787 3.676 3.723 528,965 +0.02(+0.58%)
Apr 29, 2003 3.714 3.721 3.655 3.701 669,328 -0.01(-0.36%)
Apr 28, 2003 3.601 3.723 3.601 3.714 523,966 +0.11(+3.13%)
Apr 25, 2003 3.757 3.767 3.601 3.601 1,411,961 -0.17(-4.52%)
Apr 24, 2003 3.802 3.808 3.768 3.772 491,895 -0.08(-2.03%)
Apr 23, 2003 3.798 3.875 3.768 3.850 616,431 +0.06(+1.55%)
Apr 22, 2003 3.757 3.811 3.751 3.791 726,806 +0.03(+0.89%)
Apr 21, 2003 3.809 3.809 3.727 3.757 650,585 -0.04(-1.04%)
Apr 17, 2003 3.805 3.823 3.792 3.797 381,104 -0.02(-0.53%)
Apr 16, 2003 3.925 3.925 3.786 3.817 846,760 -0.08(-2.09%)
Apr 15, 2003 3.807 3.906 3.739 3.899 1,314,082 +0.09(+2.43%)
Apr 14, 2003 3.703 3.838 3.703 3.807 744,716 +0.12(+3.39%)
Apr 11, 2003 3.679 3.709 3.643 3.682 718,476 +0.05(+1.35%)
Apr 10, 2003 3.591 3.646 3.567 3.633 948,804 +0.04(+1.10%)
Apr 09, 2003 3.637 3.673 3.571 3.593 555,205 -0.05(-1.38%)
Apr 08, 2003 3.708 3.719 3.625 3.643 461,490 -0.06(-1.75%)
Apr 07, 2003 3.755 3.768 3.696 3.708 672,660 +0.01(+0.36%)
Apr 04, 2003 3.661 3.709 3.625 3.695 427,337 +0.04(+1.12%)
Apr 03, 2003 3.732 3.733 3.611 3.654 562,702 -0.08(-2.06%)
Apr 02, 2003 3.640 3.741 3.640 3.731 672,660 +0.12(+3.36%)
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.