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

Global Payments Inc (NY: GPN )

110.02 +0.78 (+0.72%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 13, 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 30, 2005 20.89 21.18 20.81 21.02 1,667,072 +0.27(+1.32%)
Nov 29, 2005 20.70 21.12 20.64 20.75 1,018,778 +0.17(+0.82%)
Nov 28, 2005 20.83 20.83 20.51 20.58 1,037,937 -0.25(-1.20%)
Nov 25, 2005 20.53 20.89 20.53 20.83 257,193 +0.26(+1.26%)
Nov 23, 2005 20.41 20.73 20.24 20.57 1,129,569 +0.16(+0.80%)
Nov 22, 2005 20.32 20.56 20.29 20.41 1,430,704 +0.10(+0.50%)
Nov 21, 2005 20.40 20.40 19.85 20.31 2,621,708 -0.03(-0.14%)
Nov 18, 2005 21.16 21.16 20.31 20.34 3,114,645 -0.82(-3.88%)
Nov 17, 2005 21.11 21.23 20.99 21.16 2,080,040 +0.16(+0.78%)
Nov 16, 2005 20.87 21.12 20.73 20.99 451,286 +0.11(+0.53%)
Nov 15, 2005 21.14 21.14 20.70 20.88 1,441,325 -0.15(-0.73%)
Nov 14, 2005 20.58 21.08 20.58 21.04 1,125,196 +0.33(+1.60%)
Nov 11, 2005 20.70 20.90 20.45 20.71 1,357,190 +0.05(+0.23%)
Nov 10, 2005 20.54 20.79 20.13 20.66 1,980,911 +0.06(+0.28%)
Nov 09, 2005 21.06 21.11 20.53 20.60 2,436,987 -0.48(-2.28%)
Nov 08, 2005 21.08 21.16 20.84 21.08 1,372,601 +0.05(+0.23%)
Nov 07, 2005 21.03 21.06 20.83 21.03 1,295,547 +0.01(+0.05%)
Nov 04, 2005 21.25 21.31 20.81 21.02 1,543,578 -0.06(-0.30%)
Nov 03, 2005 21.28 21.48 20.96 21.08 1,678,110 -0.08(-0.36%)
Nov 02, 2005 21.21 21.46 21.06 21.16 1,470,481 +0.09(+0.43%)
Nov 01, 2005 20.58 21.43 20.58 21.07 2,644,200 +0.49(+2.40%)
Oct 31, 2005 20.61 20.94 20.28 20.58 2,468,225 +10.27(+99.65%)
Oct 28, 2005 10.08 10.31 10.08 10.31 1,808,060 +0.25(+2.50%)
Oct 27, 2005 10.08 10.14 9.941 10.05 1,548,576 -0.01(-0.11%)
Oct 26, 2005 10.15 10.26 10.02 10.07 1,672,695 -0.04(-0.39%)
Oct 25, 2005 10.19 10.20 10.07 10.11 1,546,910 -0.00(-0.05%)
Oct 24, 2005 10.01 10.13 10.01 10.11 1,936,345 +0.04(+0.38%)
Oct 21, 2005 10.04 10.19 10.01 10.07 1,656,451 +0.03(+0.30%)
Oct 20, 2005 10.21 10.39 10.03 10.04 3,110,897 -0.13(-1.30%)
Oct 19, 2005 9.871 10.21 9.871 10.17 2,090,036 +0.30(+3.06%)
Oct 18, 2005 9.844 9.953 9.825 9.871 2,584,847 +0.03(+0.28%)
Oct 17, 2005 9.804 9.868 9.766 9.844 1,356,149 +0.06(+0.65%)
Oct 14, 2005 9.640 9.873 9.598 9.780 2,577,350 +0.14(+1.47%)
Oct 13, 2005 9.743 9.832 9.617 9.638 1,776,406 -0.10(-1.07%)
Oct 12, 2005 9.774 9.925 9.713 9.743 3,482,422 -0.03(-0.32%)
Oct 11, 2005 9.784 9.923 9.688 9.774 2,707,717 +0.04(+0.46%)
Oct 10, 2005 9.606 9.853 9.563 9.730 2,742,704 +0.12(+1.29%)
Oct 07, 2005 9.455 9.616 9.455 9.606 2,169,589 +0.12(+1.29%)
Oct 06, 2005 9.424 9.617 9.400 9.484 3,225,853 +0.05(+0.55%)
Oct 05, 2005 9.709 9.709 9.432 9.432 1,728,091 -0.26(-2.70%)
Oct 04, 2005 9.807 10.10 9.674 9.694 5,087,227 +0.00(+0.05%)
Oct 03, 2005 9.330 9.730 9.293 9.689 3,025,096 +0.36(+3.85%)
Sep 30, 2005 9.263 9.358 9.235 9.330 1,433,620 +0.07(+0.73%)
Sep 29, 2005 9.364 9.365 9.202 9.263 3,249,594 -0.11(-1.14%)
Sep 28, 2005 9.328 9.391 9.263 9.370 1,455,695 +0.07(+0.77%)
Sep 27, 2005 9.340 9.461 9.246 9.298 2,651,905 -0.06(-0.68%)
Sep 26, 2005 9.123 9.388 9.019 9.361 3,709,002 +0.23(+2.56%)
Sep 23, 2005 9.128 9.264 8.493 9.127 9,248,557 +1.02(+12.62%)
Sep 22, 2005 8.191 8.212 8.103 8.104 1,271,182 -0.06(-0.69%)
Sep 21, 2005 8.247 8.295 8.161 8.161 1,213,703 -0.08(-1.00%)
Sep 20, 2005 8.319 8.349 8.227 8.244 1,374,892 -0.10(-1.19%)
Sep 19, 2005 8.271 8.400 8.229 8.343 730,138 +0.05(+0.55%)
Sep 16, 2005 8.349 8.385 8.253 8.298 997,119 -0.03(-0.42%)
Sep 15, 2005 8.247 8.424 8.230 8.332 1,001,701 +0.09(+1.15%)
Sep 14, 2005 8.300 8.410 8.204 8.238 616,848 -0.06(-0.74%)
Sep 13, 2005 8.361 8.416 8.281 8.299 825,518 -0.03(-0.39%)
Sep 12, 2005 8.433 8.594 8.331 8.331 1,886,364 +0.03(+0.39%)
Sep 09, 2005 7.801 8.300 7.801 8.299 3,077,576 +0.50(+6.35%)
Sep 08, 2005 7.820 7.833 7.757 7.803 901,739 -0.02(-0.21%)
Sep 07, 2005 7.887 7.887 7.763 7.820 697,650 -0.07(-0.85%)
Sep 06, 2005 7.853 7.928 7.840 7.887 427,337 +0.03(+0.43%)
Sep 02, 2005 7.905 7.933 7.814 7.853 382,770 -0.02(-0.27%)
Sep 01, 2005 7.885 7.957 7.753 7.875 1,035,022 -0.02(-0.27%)
Aug 31, 2005 7.941 7.959 7.799 7.897 1,438,201 +0.01(+0.18%)
Aug 30, 2005 7.971 7.971 7.841 7.882 315,712 -0.10(-1.29%)
Aug 29, 2005 7.838 7.989 7.826 7.985 684,738 +0.14(+1.82%)
Aug 26, 2005 7.816 7.868 7.777 7.843 583,944 +0.05(+0.63%)
Aug 25, 2005 7.757 7.859 7.756 7.793 883,413 +0.06(+0.81%)
Aug 24, 2005 7.979 8.051 7.731 7.731 2,297,457 -0.27(-3.33%)
Aug 23, 2005 7.933 7.999 7.888 7.997 765,124 +0.09(+1.12%)
Aug 22, 2005 7.903 7.959 7.899 7.909 745,965 -0.01(-0.08%)
Aug 19, 2005 7.940 7.941 7.880 7.915 565,201 -0.04(-0.53%)
Aug 18, 2005 7.995 7.995 7.923 7.957 816,355 -0.06(-0.70%)
Aug 17, 2005 8.003 8.045 7.923 8.013 645,170 +0.01(+0.09%)
Aug 16, 2005 8.031 8.077 7.987 8.006 601,437 -0.05(-0.64%)
Aug 15, 2005 8.092 8.105 8.009 8.057 574,780 -0.07(-0.86%)
Aug 12, 2005 8.167 8.173 8.115 8.127 478,151 -0.05(-0.56%)
Aug 11, 2005 8.114 8.187 8.099 8.173 406,095 +0.09(+1.10%)
Aug 10, 2005 8.139 8.205 8.054 8.084 861,338 +0.02(+0.19%)
Aug 09, 2005 8.002 8.077 8.001 8.068 946,722 +0.07(+0.84%)
Aug 08, 2005 8.014 8.049 7.965 8.001 553,955 -0.00(-0.04%)
Aug 05, 2005 8.115 8.122 7.979 8.005 995,453 -0.12(-1.48%)
Aug 04, 2005 8.027 8.139 7.983 8.125 1,564,403 +0.10(+1.21%)
Aug 03, 2005 8.032 8.055 7.978 8.027 1,259,519 -0.00(-0.01%)
Aug 02, 2005 7.983 8.031 7.948 8.029 1,082,920 +0.08(+0.95%)
Aug 01, 2005 7.951 7.983 7.898 7.953 748,881 +0.00(+0.02%)
Jul 29, 2005 7.951 7.982 7.897 7.952 726,806 -0.03(-0.36%)
Jul 28, 2005 7.851 8.000 7.851 7.981 1,252,855 +0.09(+1.16%)
Jul 27, 2005 7.997 8.024 7.871 7.889 1,454,862 -0.08(-1.02%)
Jul 26, 2005 7.838 8.000 7.803 7.971 2,328,279 +0.11(+1.44%)
Jul 25, 2005 7.833 7.891 7.775 7.858 1,939,260 +0.11(+1.47%)
Jul 22, 2005 7.647 7.767 7.550 7.744 2,870,155 +0.17(+2.19%)
Jul 21, 2005 7.627 7.702 7.341 7.578 4,546,600 -0.22(-2.88%)
Jul 20, 2005 7.581 7.816 7.508 7.803 1,982,994 +0.22(+2.93%)
Jul 19, 2005 7.631 7.653 7.539 7.581 2,109,195 -0.04(-0.50%)
Jul 18, 2005 7.639 7.651 7.611 7.619 1,228,698 -0.03(-0.44%)
Jul 15, 2005 7.695 7.730 7.618 7.653 1,727,674 -0.07(-0.93%)
Jul 14, 2005 7.869 7.876 7.652 7.725 1,746,001 -0.16(-2.08%)
Jul 13, 2005 7.833 7.941 7.833 7.889 2,947,209 +0.06(+0.74%)
Jul 12, 2005 7.823 7.869 7.807 7.832 2,549,861 +0.00(+0.02%)
Jul 11, 2005 7.828 7.922 7.736 7.831 1,669,780 +0.00(+0.05%)
Jul 08, 2005 7.846 7.916 7.778 7.827 2,156,677 -0.02(-0.26%)
Jul 07, 2005 8.009 8.049 7.847 7.847 2,393,670 -0.25(-3.10%)
Jul 06, 2005 8.222 8.229 8.065 8.098 762,625 -0.14(-1.65%)
Jul 05, 2005 8.178 8.271 8.142 8.234 1,066,260 +0.06(+0.73%)
Jul 01, 2005 8.139 8.200 8.042 8.174 982,958 +0.03(+0.43%)
Jun 30, 2005 8.077 8.198 8.063 8.139 1,316,581 +0.06(+0.76%)
Jun 29, 2005 8.163 8.163 8.077 8.078 1,636,875 -0.09(-1.04%)
Jun 28, 2005 8.211 8.270 8.162 8.163 1,663,948 +0.01(+0.07%)
Jun 27, 2005 8.228 8.235 8.131 8.157 711,395 -0.08(-1.01%)
Jun 24, 2005 8.287 8.329 8.198 8.240 841,345 -0.04(-0.52%)
Jun 23, 2005 8.378 8.379 8.268 8.283 609,767 -0.10(-1.15%)
Jun 22, 2005 8.372 8.406 8.359 8.379 682,239 +0.00(+0.03%)
Jun 21, 2005 8.384 8.419 8.353 8.377 565,617 +0.00(+0.03%)
Jun 20, 2005 8.390 8.445 8.344 8.374 578,112 -0.01(-0.17%)
Jun 17, 2005 8.377 8.431 8.361 8.389 572,698 +0.04(+0.43%)
Jun 16, 2005 8.343 8.433 8.338 8.353 780,952 +0.03(+0.40%)
Jun 15, 2005 8.348 8.427 8.271 8.319 888,827 -0.01(-0.13%)
Jun 14, 2005 8.379 8.385 8.307 8.330 971,296 -0.04(-0.44%)
Jun 13, 2005 8.458 8.463 8.367 8.367 636,007 -0.09(-1.12%)
Jun 10, 2005 8.452 8.494 8.380 8.462 585,193 -0.00(-0.03%)
Jun 09, 2005 8.390 8.476 8.373 8.464 534,379 +0.08(+0.92%)
Jun 08, 2005 8.410 8.436 8.323 8.388 688,904 +0.00(+0.01%)
Jun 07, 2005 8.461 8.521 8.385 8.386 493,978 -0.06(-0.68%)
Jun 06, 2005 8.425 8.451 8.320 8.444 660,998 +0.04(+0.46%)
Jun 03, 2005 8.503 8.586 8.391 8.406 1,921,767 -0.05(-0.62%)
Jun 02, 2005 8.365 8.468 8.350 8.458 740,967 +0.07(+0.87%)
Jun 01, 2005 8.318 8.446 8.307 8.385 1,321,163 +0.07(+0.79%)
May 31, 2005 8.266 8.319 8.199 8.319 1,487,349 +0.05(+0.55%)
May 27, 2005 8.151 8.278 8.151 8.274 852,175 +0.13(+1.62%)
May 26, 2005 8.067 8.157 8.062 8.142 892,992 +0.09(+1.15%)
May 25, 2005 8.123 8.150 8.049 8.049 1,344,070 -0.08(-0.97%)
May 24, 2005 8.080 8.128 8.039 8.128 1,291,174 +0.08(+0.98%)
May 23, 2005 7.927 8.061 7.887 8.049 1,092,083 +0.13(+1.61%)
May 20, 2005 8.013 8.013 7.912 7.922 1,035,022 -0.06(-0.77%)
May 19, 2005 7.905 7.990 7.867 7.983 653,084 +0.09(+1.11%)
May 18, 2005 7.893 7.921 7.809 7.895 626,011 +0.03(+0.35%)
May 17, 2005 7.731 7.883 7.708 7.868 1,080,421 +0.14(+1.79%)
May 16, 2005 7.654 7.735 7.630 7.730 753,046 +0.10(+1.31%)
May 13, 2005 7.620 7.730 7.569 7.630 650,585 -0.01(-0.09%)
May 12, 2005 7.733 7.803 7.612 7.637 1,507,758 -0.10(-1.29%)
May 11, 2005 7.827 7.844 7.727 7.737 872,167 -0.07(-0.92%)
May 10, 2005 7.868 7.929 7.791 7.809 1,636,459 -0.03(-0.41%)
May 09, 2005 7.813 7.845 7.767 7.841 764,708 +0.03(+0.37%)
May 06, 2005 7.875 7.885 7.789 7.813 682,239 -0.05(-0.69%)
May 05, 2005 7.923 7.943 7.809 7.867 988,373 -0.04(-0.47%)
May 04, 2005 7.965 7.970 7.900 7.904 1,537,330 -0.04(-0.54%)
May 03, 2005 8.044 8.044 7.923 7.947 1,696,020 -0.10(-1.30%)
May 02, 2005 7.802 8.079 7.802 8.051 1,790,150 +0.28(+3.57%)
Apr 29, 2005 7.828 7.901 7.712 7.774 1,167,055 -0.03(-0.32%)
Apr 28, 2005 7.803 7.927 7.786 7.799 1,519,004 -0.06(-0.70%)
Apr 27, 2005 7.741 7.911 7.659 7.855 1,154,559 +0.09(+1.10%)
Apr 26, 2005 8.047 8.054 7.753 7.769 1,158,308 -0.25(-3.16%)
Apr 25, 2005 7.983 8.043 7.894 8.023 1,369,477 +0.11(+1.38%)
Apr 22, 2005 7.911 8.031 7.849 7.913 1,459,027 -0.01(-0.09%)
Apr 21, 2005 7.665 7.927 7.661 7.921 1,772,241 +0.31(+4.07%)
Apr 20, 2005 7.708 7.797 7.574 7.611 1,240,360 -0.09(-1.22%)
Apr 19, 2005 7.603 7.737 7.569 7.705 1,957,587 +0.10(+1.34%)
Apr 18, 2005 7.431 7.647 7.431 7.603 1,441,117 +0.17(+2.31%)
Apr 15, 2005 7.493 7.569 7.410 7.431 1,111,659 -0.09(-1.15%)
Apr 14, 2005 7.655 7.655 7.499 7.517 1,195,794 -0.14(-1.80%)
Apr 13, 2005 7.564 7.727 7.563 7.655 1,806,811 +0.09(+1.22%)
Apr 12, 2005 7.581 7.581 7.480 7.563 1,164,972 -0.02(-0.22%)
Apr 11, 2005 7.681 7.697 7.551 7.580 882,996 -0.09(-1.13%)
Apr 08, 2005 7.721 7.757 7.647 7.666 1,017,528 -0.07(-0.92%)
Apr 07, 2005 7.697 7.803 7.679 7.737 775,121 +0.04(+0.53%)
Apr 06, 2005 7.709 7.811 7.696 7.696 783,451 -0.03(-0.43%)
Apr 05, 2005 7.642 7.743 7.593 7.730 1,022,943 +0.09(+1.15%)
Apr 04, 2005 7.777 7.803 7.627 7.642 1,417,792 -0.13(-1.68%)
Apr 01, 2005 7.755 7.803 7.673 7.773 2,208,741 +0.03(+0.40%)
Mar 31, 2005 7.631 7.797 7.612 7.742 1,591,060 +0.13(+1.77%)
Mar 30, 2005 7.484 7.652 7.481 7.607 1,525,251 +0.15(+1.95%)
Mar 29, 2005 7.473 7.553 7.449 7.462 1,051,682 -0.02(-0.27%)
Mar 28, 2005 7.468 7.577 7.468 7.482 1,532,332 +0.01(+0.19%)
Mar 24, 2005 7.493 7.514 7.443 7.468 1,851,377 +0.05(+0.63%)
Mar 23, 2005 7.539 7.570 7.413 7.421 3,361,635 -0.00(-0.02%)
Mar 22, 2005 7.503 7.536 7.317 7.422 3,636,113 +0.30(+4.18%)
Mar 21, 2005 7.118 7.194 7.093 7.125 840,512 +0.07(+0.94%)
Mar 18, 2005 7.085 7.130 7.055 7.059 651,834 -0.02(-0.32%)
Mar 17, 2005 7.030 7.083 6.977 7.082 694,318 +0.08(+1.17%)
Mar 16, 2005 7.033 7.035 6.978 7.000 854,674 -0.03(-0.46%)
Mar 15, 2005 7.017 7.106 7.005 7.032 1,818,889 +0.12(+1.79%)
Mar 14, 2005 6.844 6.923 6.829 6.909 376,939 +0.09(+1.27%)
Mar 11, 2005 6.795 6.907 6.783 6.822 569,366 +0.00(+0.04%)
Mar 10, 2005 6.777 6.833 6.681 6.820 509,389 +0.03(+0.37%)
Mar 09, 2005 6.849 6.852 6.767 6.795 277,810 -0.05(-0.70%)
Mar 08, 2005 6.899 6.933 6.828 6.843 346,534 -0.05(-0.70%)
Mar 07, 2005 6.963 6.996 6.891 6.891 398,181 -0.03(-0.38%)
Mar 04, 2005 6.834 6.917 6.819 6.917 551,456 +0.11(+1.66%)
Mar 03, 2005 6.831 6.847 6.773 6.804 575,613 -0.01(-0.09%)
Mar 02, 2005 6.863 6.863 6.802 6.810 377,356 -0.03(-0.51%)
Mar 01, 2005 6.687 6.891 6.687 6.845 1,136,233 +0.18(+2.70%)
Feb 28, 2005 6.682 6.736 6.623 6.665 682,239 -0.04(-0.61%)
Feb 25, 2005 6.633 6.718 6.601 6.706 768,457 +0.06(+0.94%)
Feb 24, 2005 6.634 6.671 6.579 6.643 550,623 +0.02(+0.25%)
Feb 23, 2005 6.721 6.735 6.610 6.627 812,190 -0.10(-1.43%)
Feb 22, 2005 6.705 6.759 6.643 6.723 1,007,949 -0.04(-0.60%)
Feb 18, 2005 6.958 6.958 6.732 6.763 1,473,188 -0.18(-2.66%)
Feb 17, 2005 6.977 6.995 6.921 6.948 790,115 +0.00(+0.05%)
Feb 16, 2005 7.100 7.107 6.907 6.945 1,344,903 -0.16(-2.20%)
Feb 15, 2005 7.119 7.143 7.066 7.101 470,653 -0.05(-0.64%)
Feb 14, 2005 7.108 7.174 7.089 7.146 697,234 +0.04(+0.56%)
Feb 11, 2005 7.019 7.130 7.003 7.107 640,172 +0.08(+1.11%)
Feb 10, 2005 7.089 7.107 6.982 7.029 2,087,120 -0.05(-0.76%)
Feb 09, 2005 7.179 7.198 7.050 7.083 1,002,534 -0.11(-1.58%)
Feb 08, 2005 7.154 7.203 7.100 7.197 811,773 +0.01(+0.13%)
Feb 07, 2005 7.180 7.214 7.168 7.187 788,449 +0.01(+0.10%)
Feb 04, 2005 6.999 7.194 6.989 7.180 972,962 +0.17(+2.43%)
Feb 03, 2005 6.855 7.027 6.855 7.009 741,800 +0.14(+2.08%)
Feb 02, 2005 6.796 6.868 6.796 6.867 618,514 +0.05(+0.78%)
Feb 01, 2005 6.891 6.891 6.808 6.814 631,009 -0.06(-0.93%)
Jan 31, 2005 6.904 6.953 6.795 6.877 926,313 -0.03(-0.37%)
Jan 28, 2005 6.965 6.985 6.843 6.903 790,948 -0.08(-1.10%)
Jan 27, 2005 6.922 6.996 6.886 6.979 1,500,261 +0.10(+1.41%)
Jan 26, 2005 6.786 6.910 6.772 6.882 708,063 +0.11(+1.59%)
Jan 25, 2005 6.778 6.847 6.749 6.774 685,988 +0.00(+0.02%)
Jan 24, 2005 6.795 6.873 6.761 6.773 897,574 -0.02(-0.32%)
Jan 21, 2005 6.811 6.863 6.743 6.795 623,095 -0.02(-0.25%)
Jan 20, 2005 6.858 6.871 6.766 6.811 922,981 -0.05(-0.77%)
Jan 19, 2005 6.957 6.957 6.843 6.864 582,694 -0.10(-1.41%)
Jan 18, 2005 6.895 6.979 6.881 6.963 634,758 +0.07(+0.97%)
Jan 14, 2005 6.838 6.899 6.838 6.895 489,813 +0.06(+0.84%)
Jan 13, 2005 6.861 6.949 6.831 6.838 1,700,185 -0.01(-0.21%)
Jan 12, 2005 6.795 6.877 6.735 6.852 1,259,103 +0.04(+0.63%)
Jan 11, 2005 6.828 6.875 6.765 6.809 1,133,734 -0.01(-0.09%)
Jan 10, 2005 6.879 6.893 6.811 6.815 772,205 -0.08(-1.20%)
Jan 07, 2005 6.815 6.919 6.766 6.898 1,653,119 +0.10(+1.52%)
Jan 06, 2005 6.731 6.841 6.720 6.795 1,640,624 +0.06(+0.95%)
Jan 05, 2005 6.783 6.838 6.687 6.731 1,255,354 -0.07(-1.09%)
Jan 04, 2005 6.929 6.969 6.796 6.805 1,342,821 -0.12(-1.78%)
Jan 03, 2005 6.963 7.003 6.904 6.929 1,277,013 -0.10(-1.40%)
Dec 31, 2004 7.060 7.125 6.999 7.027 1,153,310 -0.01(-0.19%)
Dec 30, 2004 7.059 7.148 7.015 7.041 600,604 -0.03(-0.41%)
Dec 29, 2004 7.143 7.176 7.027 7.069 940,891 -0.05(-0.76%)
Dec 28, 2004 6.999 7.139 6.999 7.124 1,142,897 +0.14(+1.96%)
Dec 27, 2004 7.185 7.215 6.942 6.987 2,194,580 -0.10(-1.36%)
Dec 23, 2004 6.975 7.275 6.975 7.083 6,396,728 +0.38(+5.72%)
Dec 22, 2004 6.512 6.743 6.512 6.700 1,804,728 +0.19(+2.91%)
Dec 21, 2004 6.545 6.615 6.466 6.510 1,105,828 +0.07(+1.10%)
Dec 20, 2004 6.492 6.511 6.428 6.439 689,737 -0.04(-0.63%)
Dec 17, 2004 6.509 6.529 6.462 6.480 1,557,739 -0.03(-0.44%)
Dec 16, 2004 6.485 6.558 6.416 6.509 1,763,494 +0.01(+0.18%)
Dec 15, 2004 6.533 6.582 6.472 6.497 773,038 -0.03(-0.51%)
Dec 14, 2004 6.545 6.603 6.512 6.530 608,518 +0.01(+0.09%)
Dec 13, 2004 6.594 6.651 6.494 6.524 926,730 -0.07(-1.04%)
Dec 10, 2004 6.563 6.628 6.528 6.593 475,652 +0.03(+0.48%)
Dec 09, 2004 6.577 6.597 6.497 6.562 588,525 -0.01(-0.13%)
Dec 08, 2004 6.490 6.617 6.490 6.570 599,771 +0.02(+0.24%)
Dec 07, 2004 6.742 6.795 6.551 6.554 785,950 -0.17(-2.50%)
Dec 06, 2004 6.711 6.759 6.690 6.723 864,670 -0.04(-0.60%)
Dec 03, 2004 6.702 6.795 6.702 6.763 864,253 +0.03(+0.46%)
Dec 02, 2004 6.717 6.753 6.690 6.732 656,832 +0.02(+0.32%)
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.