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 (%)
Nov 28, 2003 5.413 5.463 5.407 5.451 339,004 +0.04(+0.71%)
Nov 26, 2003 5.409 5.422 5.365 5.412 498,095 +0.04(+0.80%)
Nov 25, 2003 5.319 5.364 5.319 5.369 557,650 +0.06(+1.18%)
Nov 24, 2003 5.247 5.323 5.238 5.307 674,677 +0.08(+1.49%)
Nov 21, 2003 5.262 5.265 5.214 5.229 437,290 -0.01(-0.23%)
Nov 20, 2003 5.173 5.295 5.147 5.240 1,256,482 +0.09(+1.68%)
Nov 19, 2003 5.261 5.261 5.090 5.154 1,357,267 -0.12(-2.37%)
Nov 18, 2003 5.376 5.379 5.273 5.279 458,947 -0.06(-1.08%)
Nov 17, 2003 5.379 5.427 5.337 5.337 633,447 -0.09(-1.66%)
Nov 14, 2003 5.403 5.481 5.403 5.427 1,042,418 +0.05(+1.01%)
Nov 13, 2003 5.403 5.433 5.302 5.373 2,017,785 +0.16(+3.04%)
Nov 12, 2003 5.015 5.213 5.015 5.214 533,078 +0.21(+4.27%)
Nov 11, 2003 5.006 5.036 4.979 5.000 298,607 +0.00(+0.00%)
Nov 10, 2003 5.124 5.124 4.976 5.000 660,934 -0.11(-2.23%)
Nov 07, 2003 5.086 5.158 5.086 5.114 353,997 +0.03(+0.69%)
Nov 06, 2003 5.078 5.087 5.044 5.080 708,827 -0.01(-0.24%)
Nov 05, 2003 5.014 5.108 4.976 5.092 491,848 +0.05(+0.98%)
Nov 04, 2003 5.014 5.058 5.014 5.042 482,269 +0.01(+0.29%)
Nov 03, 2003 5.011 5.051 5.006 5.028 509,339 +0.03(+0.55%)
Oct 31, 2003 4.987 5.005 4.974 5.000 663,432 +0.03(+0.58%)
Oct 30, 2003 4.892 4.937 4.892 4.972 609,292 +0.07(+1.52%)
Oct 29, 2003 4.790 4.910 4.785 4.897 772,547 +0.10(+2.03%)
Oct 28, 2003 4.681 4.801 4.681 4.800 677,176 +0.12(+2.67%)
Oct 27, 2003 4.694 4.700 4.632 4.675 511,422 +0.00(+0.10%)
Oct 24, 2003 4.635 4.704 4.614 4.670 1,117,382 +0.02(+0.49%)
Oct 23, 2003 4.550 4.665 4.542 4.647 1,102,806 +0.09(+1.87%)
Oct 22, 2003 4.578 4.578 4.518 4.562 691,336 -0.03(-0.60%)
Oct 21, 2003 4.599 4.599 4.557 4.590 526,415 +0.01(+0.21%)
Oct 20, 2003 4.590 4.590 4.545 4.580 560,148 +0.02(+0.47%)
Oct 17, 2003 4.664 4.664 4.539 4.559 828,770 -0.10(-2.21%)
Oct 16, 2003 4.632 4.639 4.628 4.662 403,557 +0.01(+0.23%)
Oct 15, 2003 4.682 4.682 4.611 4.651 467,276 -0.02(-0.51%)
Oct 14, 2003 4.736 4.736 4.663 4.675 513,088 -0.08(-1.59%)
Oct 13, 2003 4.727 4.753 4.722 4.751 276,117 +0.02(+0.51%)
Oct 10, 2003 4.710 4.724 4.705 4.727 261,958 +0.03(+0.59%)
Oct 09, 2003 4.758 4.789 4.698 4.699 699,249 -0.02(-0.51%)
Oct 08, 2003 4.769 4.771 4.692 4.723 505,591 -0.04(-0.81%)
Oct 07, 2003 4.748 4.791 4.736 4.761 506,841 -0.01(-0.20%)
Oct 06, 2003 4.668 4.771 4.668 4.771 833,351 +0.12(+2.66%)
Oct 03, 2003 4.652 4.668 4.622 4.647 571,393 +0.03(+0.57%)
Oct 02, 2003 4.565 4.622 4.560 4.621 1,446,391 +0.11(+2.39%)
Oct 01, 2003 4.448 4.513 4.433 4.513 1,672,533 +0.19(+4.42%)
Sep 30, 2003 4.370 4.418 4.322 4.322 825,022 -0.03(-0.69%)
Sep 29, 2003 4.412 4.475 4.352 4.352 1,110,719 -0.01(-0.28%)
Sep 26, 2003 4.466 4.473 4.364 4.364 982,030 -0.08(-1.89%)
Sep 25, 2003 4.495 4.495 4.448 4.448 1,869,939 -0.04(-0.80%)
Sep 24, 2003 4.547 4.559 4.484 4.484 1,291,882 -0.06(-1.32%)
Sep 23, 2003 4.602 4.652 4.544 4.544 938,717 -0.06(-1.25%)
Sep 22, 2003 4.574 4.635 4.562 4.602 592,633 +0.03(+0.66%)
Sep 19, 2003 4.568 4.663 4.568 4.572 630,531 +0.00(+0.03%)
Sep 18, 2003 4.676 4.688 4.562 4.571 1,715,429 -0.11(-2.26%)
Sep 17, 2003 4.560 4.748 4.560 4.676 1,505,530 +0.10(+2.12%)
Sep 16, 2003 4.514 4.579 4.488 4.579 801,283 +0.06(+1.27%)
Sep 15, 2003 4.502 4.527 4.487 4.521 388,147 +0.01(+0.24%)
Sep 12, 2003 4.490 4.519 4.460 4.511 892,073 +0.00(+0.05%)
Sep 11, 2003 4.520 4.520 4.460 4.508 1,383,088 +0.00(+0.08%)
Sep 10, 2003 4.526 4.527 4.502 4.505 1,067,406 -0.02(-0.48%)
Sep 09, 2003 4.514 4.556 4.502 4.526 847,095 +0.01(+0.32%)
Sep 08, 2003 4.502 4.550 4.491 4.512 916,645 -0.02(-0.45%)
Sep 05, 2003 4.517 4.538 4.477 4.532 487,267 +0.02(+0.35%)
Sep 04, 2003 4.592 4.595 4.496 4.517 375,653 -0.08(-1.65%)
Sep 03, 2003 4.568 4.614 4.562 4.592 316,098 +0.01(+0.26%)
Sep 02, 2003 4.547 4.592 4.515 4.580 505,175 +0.05(+1.06%)
Aug 29, 2003 4.472 4.533 4.447 4.532 272,786 +0.06(+1.40%)
Aug 28, 2003 4.418 4.471 4.400 4.470 264,873 +0.06(+1.36%)
Aug 27, 2003 4.418 4.429 4.385 4.410 135,768 +0.00(+0.00%)
Aug 26, 2003 4.442 4.445 4.346 4.410 306,103 -0.04(-0.97%)
Aug 25, 2003 4.481 4.481 4.428 4.453 139,516 -0.02(-0.54%)
Aug 22, 2003 4.556 4.568 4.473 4.477 313,183 -0.06(-1.35%)
Aug 21, 2003 4.586 4.614 4.531 4.538 337,338 -0.04(-0.79%)
Aug 20, 2003 4.526 4.586 4.475 4.574 441,872 +0.03(+0.69%)
Aug 19, 2003 4.508 4.580 4.490 4.543 466,860 +0.05(+1.04%)
Aug 18, 2003 4.439 4.525 4.435 4.496 444,787 +0.08(+1.71%)
Aug 15, 2003 4.470 4.472 4.400 4.421 620,536 -0.03(-0.57%)
Aug 14, 2003 4.396 4.460 4.396 4.446 608,042 +0.06(+1.34%)
Aug 13, 2003 4.340 4.419 4.340 4.387 1,413,074 +0.07(+1.61%)
Aug 12, 2003 4.196 4.362 4.196 4.317 2,088,168 +0.25(+6.23%)
Aug 11, 2003 4.082 4.096 4.064 4.064 211,565 -0.03(-0.68%)
Aug 08, 2003 4.076 4.108 4.070 4.092 221,144 +0.03(+0.80%)
Aug 07, 2003 4.088 4.088 4.042 4.059 159,923 -0.02(-0.47%)
Aug 06, 2003 4.112 4.129 4.078 4.078 189,909 -0.04(-0.93%)
Aug 05, 2003 4.124 4.160 4.106 4.117 494,763 +0.01(+0.20%)
Aug 04, 2003 4.143 4.147 4.102 4.108 359,827 -0.03(-0.84%)
Aug 01, 2003 4.216 4.216 4.143 4.143 289,861 -0.08(-1.99%)
Jul 31, 2003 4.256 4.257 4.190 4.227 272,369 -0.02(-0.54%)
Jul 30, 2003 4.200 4.258 4.172 4.250 409,804 +0.06(+1.35%)
Jul 29, 2003 4.212 4.244 4.174 4.194 293,193 -0.03(-0.63%)
Jul 28, 2003 4.232 4.243 4.185 4.220 255,711 +0.00(+0.00%)
Jul 25, 2003 4.158 4.250 4.142 4.220 331,091 +0.08(+1.88%)
Jul 24, 2003 4.221 4.231 4.142 4.142 286,529 -0.07(-1.57%)
Jul 23, 2003 4.212 4.221 4.165 4.208 308,602 +0.01(+0.34%)
Jul 22, 2003 4.204 4.220 4.108 4.194 464,361 -0.01(-0.23%)
Jul 21, 2003 4.231 4.231 4.150 4.203 413,552 -0.02(-0.51%)
Jul 18, 2003 4.287 4.340 4.196 4.225 1,108,636 +0.06(+1.38%)
Jul 17, 2003 4.268 4.268 4.125 4.167 569,311 -0.11(-2.47%)
Jul 16, 2003 4.354 4.354 4.226 4.273 1,084,065 -0.08(-1.82%)
Jul 15, 2003 4.406 4.407 4.303 4.352 751,723 -0.07(-1.57%)
Jul 14, 2003 4.482 4.503 4.386 4.422 674,260 -0.05(-1.07%)
Jul 11, 2003 4.418 4.518 4.418 4.470 426,046 +0.06(+1.36%)
Jul 10, 2003 4.484 4.484 4.400 4.410 266,539 -0.09(-1.97%)
Jul 09, 2003 4.495 4.535 4.464 4.499 414,385 -0.01(-0.19%)
Jul 08, 2003 4.430 4.556 4.424 4.507 1,652,126 +0.09(+1.96%)
Jul 07, 2003 4.280 4.421 4.280 4.421 574,725 +0.16(+3.78%)
Jul 03, 2003 4.245 4.334 4.245 4.260 426,462 +0.01(+0.28%)
Jul 02, 2003 4.239 4.280 4.238 4.248 735,481 -0.00(-0.08%)
Jul 01, 2003 4.274 4.298 4.167 4.251 775,462 -0.01(-0.25%)
Jun 30, 2003 4.263 4.298 4.248 4.262 1,082,815 +0.00(+0.00%)
Jun 27, 2003 4.202 4.284 4.200 4.262 727,568 +0.07(+1.72%)
Jun 26, 2003 4.179 4.209 4.128 4.190 678,425 +0.01(+0.29%)
Jun 25, 2003 3.992 4.238 3.947 4.178 2,353,458 +0.34(+8.92%)
Jun 24, 2003 3.837 3.851 3.812 3.836 725,486 -0.00(-0.09%)
Jun 23, 2003 3.962 3.962 3.790 3.839 1,088,229 -0.13(-3.24%)
Jun 20, 2003 3.968 3.978 3.926 3.968 338,588 +0.02(+0.61%)
Jun 19, 2003 4.064 4.064 3.937 3.944 371,905 -0.12(-2.87%)
Jun 18, 2003 4.070 4.082 4.030 4.060 262,374 -0.01(-0.21%)
Jun 17, 2003 4.087 4.106 4.016 4.069 366,491 -0.01(-0.29%)
Jun 16, 2003 4.038 4.081 4.010 4.081 388,980 +0.03(+0.77%)
Jun 13, 2003 4.100 4.100 4.016 4.050 348,583 -0.07(-1.69%)
Jun 12, 2003 4.053 4.125 4.046 4.119 266,955 +0.06(+1.51%)
Jun 11, 2003 4.022 4.089 4.010 4.058 182,412 +0.03(+0.78%)
Jun 10, 2003 4.006 4.028 3.974 4.027 337,338 +0.01(+0.24%)
Jun 09, 2003 4.130 4.136 3.980 4.017 376,486 -0.13(-3.10%)
Jun 06, 2003 4.155 4.220 4.142 4.146 755,472 -0.01(-0.26%)
Jun 05, 2003 4.086 4.159 4.080 4.156 481,852 +0.07(+1.76%)
Jun 04, 2003 4.064 4.092 4.058 4.084 264,873 +0.03(+0.65%)
Jun 03, 2003 4.106 4.106 4.034 4.058 501,426 -0.06(-1.46%)
Jun 02, 2003 4.094 4.141 4.076 4.118 620,536 +0.04(+0.88%)
May 30, 2003 3.926 4.082 3.926 4.082 1,094,476 +0.17(+4.33%)
May 29, 2003 3.844 3.932 3.838 3.913 786,707 +0.07(+1.78%)
May 28, 2003 3.836 3.866 3.835 3.844 316,515 +0.02(+0.53%)
May 27, 2003 3.722 3.877 3.712 3.824 1,022,844 +0.09(+2.41%)
May 23, 2003 3.746 3.765 3.724 3.734 126,606 -0.01(-0.16%)
May 22, 2003 3.743 3.783 3.727 3.740 495,179 +0.01(+0.23%)
May 21, 2003 3.686 3.747 3.665 3.731 420,632 +0.04(+1.07%)
May 20, 2003 3.689 3.721 3.663 3.692 429,794 +0.00(+0.03%)
May 19, 2003 3.701 3.717 3.662 3.691 466,443 -0.01(-0.29%)
May 16, 2003 3.698 3.761 3.662 3.701 694,251 -0.02(-0.61%)
May 15, 2003 3.722 3.758 3.685 3.724 378,152 +0.00(+0.03%)
May 14, 2003 3.722 3.746 3.704 3.723 240,718 +0.00(+0.10%)
May 13, 2003 3.743 3.746 3.704 3.719 334,839 -0.02(-0.64%)
May 12, 2003 3.716 3.748 3.700 3.743 865,003 +0.02(+0.58%)
May 09, 2003 3.698 3.751 3.674 3.722 325,261 +0.02(+0.49%)
May 08, 2003 3.681 3.722 3.671 3.704 662,183 +0.02(+0.62%)
May 07, 2003 3.710 3.728 3.679 3.681 605,960 -0.07(-1.83%)
May 06, 2003 3.716 3.772 3.716 3.749 518,502 +0.04(+1.07%)
May 05, 2003 3.676 3.728 3.653 3.710 599,713 +0.06(+1.58%)
May 02, 2003 3.635 3.658 3.608 3.652 999,522 +0.02(+0.46%)
May 01, 2003 3.716 3.716 3.632 3.635 901,235 -0.09(-2.35%)
Apr 30, 2003 3.701 3.788 3.676 3.723 528,913 +0.02(+0.58%)
Apr 29, 2003 3.715 3.722 3.656 3.701 669,263 -0.01(-0.36%)
Apr 28, 2003 3.602 3.723 3.602 3.715 523,916 +0.11(+3.13%)
Apr 25, 2003 3.758 3.767 3.602 3.602 1,411,825 -0.17(-4.52%)
Apr 24, 2003 3.802 3.808 3.769 3.772 491,848 -0.08(-2.03%)
Apr 23, 2003 3.799 3.875 3.769 3.850 616,371 +0.06(+1.55%)
Apr 22, 2003 3.758 3.812 3.752 3.791 726,735 +0.03(+0.89%)
Apr 21, 2003 3.809 3.809 3.728 3.758 650,522 -0.04(-1.04%)
Apr 17, 2003 3.806 3.824 3.793 3.797 381,067 -0.02(-0.53%)
Apr 16, 2003 3.926 3.926 3.787 3.818 846,678 -0.08(-2.09%)
Apr 15, 2003 3.807 3.907 3.740 3.899 1,313,955 +0.09(+2.43%)
Apr 14, 2003 3.704 3.838 3.704 3.807 744,644 +0.12(+3.39%)
Apr 11, 2003 3.680 3.710 3.644 3.682 718,406 +0.05(+1.35%)
Apr 10, 2003 3.591 3.646 3.567 3.633 948,713 +0.04(+1.10%)
Apr 09, 2003 3.638 3.674 3.572 3.593 555,151 -0.05(-1.38%)
Apr 08, 2003 3.709 3.719 3.626 3.644 461,446 -0.06(-1.75%)
Apr 07, 2003 3.755 3.769 3.697 3.709 672,595 +0.01(+0.36%)
Apr 04, 2003 3.662 3.710 3.626 3.695 427,295 +0.04(+1.12%)
Apr 03, 2003 3.733 3.734 3.611 3.655 562,647 -0.08(-2.06%)
Apr 02, 2003 3.640 3.741 3.640 3.731 672,595 +0.12(+3.36%)
Apr 01, 2003 3.650 3.662 3.531 3.610 744,227 -0.05(-1.47%)
Mar 31, 2003 3.584 3.664 3.514 3.664 523,083 +0.08(+2.11%)
Mar 28, 2003 3.596 3.623 3.554 3.589 408,554 -0.00(-0.03%)
Mar 27, 2003 3.561 3.617 3.525 3.590 389,397 +0.03(+0.81%)
Mar 26, 2003 3.638 3.638 3.537 3.561 1,050,747 -0.08(-2.31%)
Mar 25, 2003 3.611 3.675 3.589 3.645 426,046 +0.03(+0.93%)
Mar 24, 2003 3.680 3.681 3.566 3.611 544,323 -0.09(-2.37%)
Mar 21, 2003 3.497 3.751 3.474 3.699 1,190,680 +0.25(+7.35%)
Mar 20, 2003 3.392 3.470 3.350 3.446 1,055,745 +0.09(+2.68%)
Mar 19, 2003 3.320 3.389 3.278 3.356 292,776 +0.04(+1.27%)
Mar 18, 2003 3.231 3.338 3.227 3.314 1,157,363 +0.09(+2.75%)
Mar 17, 2003 3.170 3.230 3.142 3.225 901,652 +0.06(+1.74%)
Mar 14, 2003 3.154 3.176 3.139 3.170 394,811 +0.02(+0.57%)
Mar 13, 2003 3.152 3.171 3.127 3.152 660,934 +0.01(+0.38%)
Mar 12, 2003 3.170 3.192 3.121 3.139 777,544 -0.04(-1.28%)
Mar 11, 2003 3.237 3.240 3.152 3.180 236,970 -0.04(-1.38%)
Mar 10, 2003 3.336 3.339 3.206 3.225 610,957 -0.11(-3.35%)
Mar 07, 2003 3.314 3.420 3.303 3.336 638,861 +0.02(+0.69%)
Mar 06, 2003 3.370 3.371 3.308 3.314 274,868 -0.05(-1.53%)
Mar 05, 2003 3.315 3.377 3.315 3.365 284,863 +0.05(+1.59%)
Mar 04, 2003 3.386 3.392 3.302 3.312 299,023 -0.06(-1.64%)
Mar 03, 2003 3.368 3.390 3.330 3.368 776,712 +0.01(+0.39%)
Feb 28, 2003 3.338 3.362 3.317 3.354 347,333 +0.02(+0.50%)
Feb 27, 2003 3.312 3.398 3.246 3.338 1,538,014 +0.03(+0.76%)
Feb 26, 2003 3.338 3.356 3.304 3.312 292,776 -0.04(-1.29%)
Feb 25, 2003 3.398 3.398 3.290 3.356 832,935 -0.04(-1.24%)
Feb 24, 2003 3.485 3.497 3.386 3.398 399,808 -0.09(-2.48%)
Feb 21, 2003 3.434 3.490 3.389 3.484 236,137 +0.06(+1.86%)
Feb 20, 2003 3.452 3.456 3.386 3.420 293,609 -0.04(-1.11%)
Feb 19, 2003 3.399 3.462 3.381 3.459 298,607 +0.06(+1.66%)
Feb 18, 2003 3.314 3.420 3.275 3.402 233,221 +0.05(+1.58%)
Feb 14, 2003 3.314 3.370 3.275 3.350 739,646 +0.03(+0.79%)
Feb 13, 2003 3.362 3.364 3.228 3.323 1,311,039 -0.04(-1.14%)
Feb 12, 2003 3.414 3.436 3.344 3.362 500,594 -0.06(-1.69%)
Feb 11, 2003 3.380 3.429 3.352 3.419 505,175 +0.05(+1.42%)
Feb 10, 2003 3.386 3.386 3.333 3.371 430,627 -0.00(-0.14%)
Feb 07, 2003 3.376 3.401 3.350 3.376 415,218 +0.01(+0.43%)
Feb 06, 2003 3.450 3.452 3.353 3.362 403,973 -0.11(-3.08%)
Feb 05, 2003 3.482 3.536 3.452 3.468 561,814 -0.02(-0.48%)
Feb 04, 2003 3.448 3.531 3.446 3.485 727,568 +0.04(+1.15%)
Feb 03, 2003 3.449 3.471 3.406 3.446 292,360 +0.02(+0.60%)
Jan 31, 2003 3.332 3.425 3.326 3.425 467,693 +0.09(+2.81%)
Jan 30, 2003 3.422 3.440 3.310 3.332 324,011 -0.09(-2.63%)
Jan 29, 2003 3.280 3.422 3.261 3.422 664,682 +0.11(+3.26%)
Jan 28, 2003 3.362 3.386 3.304 3.314 657,602 -0.04(-1.11%)
Jan 27, 2003 3.542 3.548 3.335 3.351 627,616 -0.19(-5.42%)
Jan 24, 2003 3.422 3.554 3.422 3.543 525,998 +0.14(+4.02%)
Jan 23, 2003 3.404 3.416 3.386 3.406 1,111,968 +0.02(+0.46%)
Jan 22, 2003 3.441 3.454 3.380 3.390 566,395 -0.05(-1.43%)
Jan 21, 2003 3.548 3.548 3.440 3.440 319,014 -0.13(-3.54%)
Jan 17, 2003 3.604 3.628 3.560 3.566 386,065 -0.05(-1.30%)
Jan 16, 2003 3.682 3.682 3.596 3.613 418,966 -0.06(-1.57%)
Jan 15, 2003 3.686 3.716 3.609 3.670 564,730 -0.08(-2.08%)
Jan 14, 2003 3.764 3.796 3.730 3.748 389,813 -0.02(-0.41%)
Jan 13, 2003 3.782 3.824 3.751 3.764 486,017 +0.00(+0.00%)
Jan 10, 2003 3.704 3.806 3.691 3.764 694,667 +0.06(+1.62%)
Jan 09, 2003 3.722 3.730 3.681 3.704 522,250 -0.02(-0.48%)
Jan 08, 2003 3.800 3.801 3.692 3.722 335,256 -0.08(-2.12%)
Jan 07, 2003 3.812 3.833 3.765 3.802 499,344 -0.01(-0.31%)
Jan 06, 2003 3.812 3.842 3.787 3.814 876,247 +0.02(+0.41%)
Jan 03, 2003 3.782 3.812 3.782 3.799 446,453 -0.01(-0.35%)
Jan 02, 2003 3.860 3.860 3.795 3.812 1,086,980 -0.03(-0.81%)
Dec 31, 2002 3.788 3.848 3.776 3.843 680,508 +0.06(+1.46%)
Dec 30, 2002 3.775 3.807 3.706 3.788 656,352 +0.02(+0.64%)
Dec 27, 2002 3.836 3.836 3.734 3.764 313,600 -0.08(-2.00%)
Dec 26, 2002 3.842 3.871 3.769 3.841 326,510 +0.01(+0.22%)
Dec 24, 2002 3.803 3.832 3.772 3.832 273,619 +0.01(+0.38%)
Dec 23, 2002 3.779 3.824 3.721 3.818 735,065 +0.04(+0.95%)
Dec 20, 2002 3.769 3.842 3.749 3.782 1,603,816 +0.01(+0.32%)
Dec 19, 2002 3.584 3.770 3.569 3.770 1,580,494 +0.18(+5.02%)
Dec 18, 2002 3.627 3.627 3.542 3.590 961,623 -0.04(-1.03%)
Dec 17, 2002 3.668 3.697 3.611 3.627 371,905 -0.04(-1.11%)
Dec 16, 2002 3.602 3.668 3.572 3.668 545,156 +0.06(+1.66%)
Dec 13, 2002 3.637 3.638 3.560 3.608 552,652 -0.03(-0.83%)
Dec 12, 2002 3.602 3.679 3.554 3.638 850,843 -0.01(-0.23%)
Dec 11, 2002 3.638 3.707 3.573 3.646 286,113 +0.02(+0.50%)
Dec 10, 2002 3.631 3.638 3.548 3.628 770,464 +0.00(+0.00%)
Dec 09, 2002 3.659 3.673 3.590 3.628 442,288 -0.03(-0.92%)
Dec 06, 2002 3.608 3.671 3.572 3.662 496,012 +0.04(+1.16%)
Dec 05, 2002 3.626 3.668 3.597 3.620 369,406 +0.01(+0.33%)
Dec 04, 2002 3.496 3.620 3.485 3.608 1,393,500 +0.11(+3.02%)
Dec 03, 2002 3.502 3.540 3.488 3.502 486,850 -0.00(-0.10%)
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.