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 (%)
Aug 31, 2006 18.20 18.30 17.93 18.27 1,158,100 +0.09(+0.48%)
Aug 30, 2006 17.91 18.33 17.91 18.18 1,130,610 +0.21(+1.18%)
Aug 29, 2006 18.03 18.04 17.52 17.97 2,087,329 -0.11(-0.58%)
Aug 28, 2006 17.72 18.28 17.72 18.08 1,294,714 +0.31(+1.76%)
Aug 25, 2006 17.79 17.91 17.58 17.77 1,338,656 -0.05(-0.27%)
Aug 24, 2006 18.16 18.23 17.80 17.81 2,033,807 -0.30(-1.67%)
Aug 23, 2006 18.61 18.91 18.06 18.12 1,364,896 -0.54(-2.91%)
Aug 22, 2006 19.09 19.11 18.51 18.66 1,358,440 -0.43(-2.26%)
Aug 21, 2006 19.35 19.37 19.06 19.09 877,998 -0.29(-1.51%)
Aug 18, 2006 19.45 19.53 19.34 19.39 1,274,305 -0.06(-0.32%)
Aug 17, 2006 19.15 19.50 19.04 19.45 1,873,244 +0.51(+2.69%)
Aug 16, 2006 18.54 18.97 18.53 18.94 1,295,547 +0.46(+2.49%)
Aug 15, 2006 18.63 18.78 18.44 18.48 949,221 -0.10(-0.52%)
Aug 14, 2006 18.49 18.96 18.44 18.57 897,157 +0.07(+0.36%)
Aug 11, 2006 18.58 18.82 18.46 18.51 688,904 -0.12(-0.62%)
Aug 10, 2006 18.37 18.74 18.25 18.62 1,587,519 +0.05(+0.28%)
Aug 09, 2006 18.73 18.87 18.54 18.57 1,733,505 -0.06(-0.33%)
Aug 08, 2006 18.85 19.03 18.59 18.63 2,159,801 -0.22(-1.17%)
Aug 07, 2006 19.43 19.46 18.75 18.85 2,376,385 -0.65(-3.35%)
Aug 04, 2006 19.92 19.92 19.38 19.50 1,151,644 -0.32(-1.60%)
Aug 03, 2006 19.38 19.85 19.31 19.82 1,368,853 +0.21(+1.05%)
Aug 02, 2006 19.36 19.76 19.36 19.62 1,479,019 +0.14(+0.72%)
Aug 01, 2006 20.41 20.46 19.40 19.48 3,122,559 -0.95(-4.65%)
Jul 31, 2006 21.39 21.40 20.06 20.43 3,551,146 -1.09(-5.04%)
Jul 28, 2006 20.22 21.57 20.22 21.51 4,931,661 +2.23(+11.55%)
Jul 27, 2006 19.58 19.91 19.23 19.28 1,255,146 -0.18(-0.94%)
Jul 26, 2006 19.46 19.72 19.28 19.47 1,870,536 +0.05(+0.27%)
Jul 25, 2006 19.60 19.65 19.30 19.41 913,818 -0.20(-1.00%)
Jul 24, 2006 19.23 19.62 19.10 19.61 944,848 +0.55(+2.87%)
Jul 21, 2006 19.56 19.56 19.01 19.06 1,291,174 -0.53(-2.70%)
Jul 20, 2006 20.05 20.08 19.56 19.59 1,015,446 -0.46(-2.30%)
Jul 19, 2006 19.88 20.16 19.81 20.05 1,374,476 +0.32(+1.63%)
Jul 18, 2006 19.75 19.99 19.50 19.73 1,563,570 -0.01(-0.07%)
Jul 17, 2006 19.74 20.02 19.67 19.75 1,551,283 +0.12(+0.64%)
Jul 14, 2006 19.45 19.77 19.23 19.62 2,547,778 +0.17(+0.89%)
Jul 13, 2006 20.95 20.96 19.39 19.45 5,810,493 -1.50(-7.17%)
Jul 12, 2006 21.05 21.23 20.89 20.95 1,436,327 -0.10(-0.48%)
Jul 11, 2006 21.56 21.57 20.77 21.05 3,688,385 -0.73(-3.35%)
Jul 10, 2006 22.03 22.03 21.56 21.78 1,419,875 -0.24(-1.11%)
Jul 07, 2006 22.41 22.41 21.90 22.03 1,383,014 -0.38(-1.71%)
Jul 06, 2006 23.00 23.02 22.27 22.41 2,572,144 -0.53(-2.32%)
Jul 05, 2006 23.61 23.62 22.80 22.94 1,544,619 -0.82(-3.44%)
Jul 03, 2006 23.31 23.93 23.31 23.76 497,935 +0.45(+1.92%)
Jun 30, 2006 23.67 23.76 23.19 23.31 1,144,771 -0.28(-1.20%)
Jun 29, 2006 23.17 23.63 23.15 23.60 1,297,838 +0.45(+1.95%)
Jun 28, 2006 22.55 23.30 22.38 23.14 1,704,766 +0.39(+1.73%)
Jun 27, 2006 23.02 23.12 22.70 22.75 563,535 -0.31(-1.35%)
Jun 26, 2006 23.34 23.46 23.03 23.06 652,876 -0.21(-0.91%)
Jun 23, 2006 22.88 23.46 22.78 23.27 823,019 +0.47(+2.04%)
Jun 22, 2006 23.00 23.01 22.62 22.81 782,201 -0.29(-1.25%)
Jun 21, 2006 22.79 23.10 22.79 23.10 1,131,027 +0.37(+1.63%)
Jun 20, 2006 22.65 22.76 22.41 22.73 1,020,236 +0.08(+0.34%)
Jun 19, 2006 23.06 23.24 22.65 22.65 925,272 -0.43(-1.87%)
Jun 16, 2006 23.54 23.72 23.08 23.08 1,904,274 -0.46(-1.96%)
Jun 15, 2006 22.46 23.63 22.46 23.54 2,175,004 +1.08(+4.79%)
Jun 14, 2006 21.73 22.54 21.73 22.47 1,911,354 +0.77(+3.54%)
Jun 13, 2006 21.73 21.89 21.63 21.70 1,433,203 +0.02(+0.09%)
Jun 12, 2006 21.89 22.09 21.66 21.68 1,388,429 -0.16(-0.75%)
Jun 09, 2006 21.53 21.95 21.52 21.84 1,165,597 +0.31(+1.45%)
Jun 08, 2006 21.59 21.59 21.31 21.53 1,276,596 -0.17(-0.77%)
Jun 07, 2006 21.82 22.13 21.67 21.70 777,620 -0.17(-0.77%)
Jun 06, 2006 22.23 22.29 21.66 21.87 787,616 -0.28(-1.26%)
Jun 05, 2006 21.74 22.22 21.74 22.15 1,086,460 +0.12(+0.57%)
Jun 02, 2006 22.62 22.68 21.96 22.02 1,217,452 -0.41(-1.84%)
Jun 01, 2006 22.37 22.63 22.22 22.43 924,230 +0.07(+0.30%)
May 31, 2006 21.69 22.39 21.66 22.37 1,328,868 +0.83(+3.83%)
May 30, 2006 21.99 21.99 21.54 21.54 774,496 -0.56(-2.54%)
May 26, 2006 21.94 22.17 21.71 22.10 515,845 +0.12(+0.57%)
May 25, 2006 22.16 22.32 21.93 21.98 770,123 -0.01(-0.07%)
May 24, 2006 21.76 22.13 21.70 21.99 1,843,463 +0.23(+1.06%)
May 23, 2006 21.66 21.98 21.62 21.76 966,506 +0.10(+0.47%)
May 22, 2006 21.28 21.73 21.24 21.66 1,662,907 -0.07(-0.33%)
May 19, 2006 22.19 22.19 21.65 21.73 1,321,371 -0.39(-1.78%)
May 18, 2006 22.19 22.43 22.13 22.13 939,433 -0.04(-0.19%)
May 17, 2006 22.86 22.87 22.17 22.17 1,650,412 -0.69(-3.00%)
May 16, 2006 22.52 22.90 22.49 22.86 1,856,375 +0.36(+1.62%)
May 15, 2006 22.10 22.80 21.92 22.49 2,829,129 +0.83(+3.81%)
May 12, 2006 21.34 21.76 21.22 21.67 903,822 +0.27(+1.28%)
May 11, 2006 21.70 21.80 21.34 21.39 1,441,950 -0.50(-2.30%)
May 10, 2006 22.04 22.14 21.88 21.90 1,151,852 -0.19(-0.87%)
May 09, 2006 22.23 22.28 22.02 22.09 1,134,984 -0.15(-0.67%)
May 08, 2006 22.62 22.62 22.18 22.24 1,179,966 -0.43(-1.89%)
May 05, 2006 22.55 22.80 22.55 22.66 979,418 +0.18(+0.81%)
May 04, 2006 22.43 22.66 22.35 22.48 1,394,051 +0.02(+0.09%)
May 03, 2006 22.35 22.53 22.22 22.46 745,757 +0.11(+0.49%)
May 02, 2006 22.59 22.60 22.25 22.35 773,871 -0.24(-1.04%)
May 01, 2006 22.90 22.97 22.52 22.59 916,733 -0.19(-0.82%)
Apr 28, 2006 22.58 23.10 22.48 22.78 806,151 +0.05(+0.23%)
Apr 27, 2006 23.19 23.19 22.69 22.72 924,022 -0.62(-2.67%)
Apr 26, 2006 23.04 23.42 23.04 23.35 945,681 +0.30(+1.31%)
Apr 25, 2006 23.05 23.20 22.99 23.04 797,612 -0.02(-0.08%)
Apr 24, 2006 22.94 23.09 22.88 23.06 1,036,896 +0.08(+0.36%)
Apr 21, 2006 23.04 23.07 22.84 22.98 1,120,197 -0.02(-0.08%)
Apr 20, 2006 22.82 23.19 22.82 23.00 2,114,402 +0.35(+1.53%)
Apr 19, 2006 22.71 22.88 22.43 22.66 2,364,098 -0.05(-0.21%)
Apr 18, 2006 22.64 22.98 22.64 22.70 1,973,622 +0.05(+0.21%)
Apr 17, 2006 23.02 23.11 22.61 22.66 956,093 -0.40(-1.75%)
Apr 13, 2006 23.18 23.40 22.99 23.06 1,934,470 -0.12(-0.54%)
Apr 12, 2006 22.73 23.33 22.72 23.18 1,803,062 +0.45(+1.99%)
Apr 11, 2006 22.69 22.79 22.42 22.73 1,689,564 +0.28(+1.24%)
Apr 10, 2006 22.97 22.99 22.33 22.45 3,715,666 -0.76(-3.29%)
Apr 07, 2006 23.48 23.55 23.11 23.22 1,460,068 -0.26(-1.10%)
Apr 06, 2006 23.46 23.78 23.38 23.48 1,833,675 +0.13(+0.58%)
Apr 05, 2006 24.49 24.72 23.15 23.34 4,295,237 -1.62(-6.50%)
Apr 04, 2006 24.57 25.06 24.43 24.96 1,866,163 +0.29(+1.19%)
Apr 03, 2006 25.31 25.31 24.30 24.67 2,718,130 -0.78(-3.07%)
Mar 31, 2006 25.02 25.86 24.62 25.45 4,819,412 +1.03(+4.21%)
Mar 30, 2006 23.67 24.48 23.67 24.43 1,705,391 +0.62(+2.60%)
Mar 29, 2006 23.67 24.01 23.19 23.81 3,164,418 -0.32(-1.31%)
Mar 28, 2006 24.77 25.02 23.84 24.12 2,783,522 -0.70(-2.82%)
Mar 27, 2006 24.75 24.99 24.37 24.83 2,448,025 -0.62(-2.43%)
Mar 24, 2006 25.79 26.11 25.42 25.44 1,217,452 -0.18(-0.69%)
Mar 23, 2006 25.52 25.68 25.38 25.62 803,235 +0.18(+0.70%)
Mar 22, 2006 25.81 25.81 25.35 25.44 947,555 -0.42(-1.62%)
Mar 21, 2006 26.16 26.30 25.82 25.86 1,126,029 -0.15(-0.59%)
Mar 20, 2006 25.57 26.02 25.37 26.02 1,251,189 +0.47(+1.82%)
Mar 17, 2006 25.35 25.58 24.96 25.55 996,078 +0.21(+0.81%)
Mar 16, 2006 24.90 25.69 24.81 25.34 1,491,514 +0.52(+2.09%)
Mar 15, 2006 24.96 24.99 24.72 24.83 1,482,559 -0.12(-0.46%)
Mar 14, 2006 24.67 24.97 24.60 24.94 1,169,345 +0.24(+0.97%)
Mar 13, 2006 24.96 24.97 24.61 24.70 1,145,813 -0.26(-1.06%)
Mar 10, 2006 25.02 25.22 24.86 24.96 670,161 -0.25(-0.99%)
Mar 09, 2006 25.47 25.51 25.21 25.21 546,458 -0.05(-0.19%)
Mar 08, 2006 24.78 25.37 24.63 25.26 988,164 +0.48(+1.94%)
Mar 07, 2006 25.34 25.34 24.65 24.78 787,616 -0.50(-1.98%)
Mar 06, 2006 25.43 25.43 25.09 25.28 569,991 -0.12(-0.45%)
Mar 03, 2006 25.61 25.78 25.38 25.40 987,956 -0.22(-0.86%)
Mar 02, 2006 25.20 25.67 25.07 25.62 1,036,271 +0.45(+1.77%)
Mar 01, 2006 25.14 25.21 24.85 25.17 1,052,098 +0.17(+0.69%)
Feb 28, 2006 25.15 25.33 24.80 25.00 1,633,960 -0.15(-0.59%)
Feb 27, 2006 24.68 25.20 24.66 25.15 1,164,347 +0.54(+2.19%)
Feb 24, 2006 24.26 24.71 24.11 24.61 841,137 +0.35(+1.43%)
Feb 23, 2006 24.22 24.43 24.18 24.26 1,039,811 +0.12(+0.52%)
Feb 22, 2006 23.93 24.29 23.89 24.14 1,712,472 +0.25(+1.07%)
Feb 21, 2006 23.88 24.06 23.80 23.88 1,343,654 -0.09(-0.36%)
Feb 17, 2006 23.75 24.22 23.73 23.97 1,365,312 +0.26(+1.11%)
Feb 16, 2006 23.35 23.89 23.35 23.71 984,832 +0.42(+1.79%)
Feb 15, 2006 23.17 23.35 23.02 23.29 1,099,997 +0.07(+0.31%)
Feb 14, 2006 23.38 23.41 22.78 23.22 1,794,940 -0.19(-0.82%)
Feb 13, 2006 23.46 23.50 23.23 23.41 527,923 -0.05(-0.20%)
Feb 10, 2006 23.23 23.46 23.05 23.46 885,912 +0.23(+0.97%)
Feb 09, 2006 23.53 23.58 23.19 23.23 628,718 -0.21(-0.88%)
Feb 08, 2006 23.68 23.68 23.32 23.44 1,109,368 -0.24(-0.99%)
Feb 07, 2006 23.10 23.80 23.09 23.67 1,100,205 +0.00(+0.00%)
Feb 06, 2006 23.96 23.96 23.44 23.67 1,799,730 -0.21(-0.88%)
Feb 03, 2006 24.30 24.44 23.85 23.88 766,166 -0.41(-1.70%)
Feb 02, 2006 24.59 24.66 24.25 24.30 835,514 -0.20(-0.80%)
Feb 01, 2006 24.34 24.55 24.17 24.49 1,222,867 +0.04(+0.16%)
Jan 31, 2006 24.34 24.54 24.19 24.46 848,843 +0.12(+0.49%)
Jan 30, 2006 23.95 24.35 23.80 24.34 2,122,315 +0.40(+1.67%)
Jan 27, 2006 23.92 24.05 23.75 23.94 1,231,613 +0.02(+0.08%)
Jan 26, 2006 26.72 25.10 23.89 23.92 2,536,324 -0.70(-2.85%)
Jan 25, 2006 24.50 24.71 24.39 24.62 1,543,369 +0.24(+1.00%)
Jan 24, 2006 24.43 24.61 24.30 24.37 2,333,485 -0.06(-0.26%)
Jan 23, 2006 24.25 24.70 24.14 24.44 1,746,001 +0.38(+1.58%)
Jan 20, 2006 24.49 24.54 23.98 24.06 876,332 -0.44(-1.78%)
Jan 19, 2006 24.28 24.60 24.25 24.49 1,466,524 +0.30(+1.25%)
Jan 18, 2006 24.01 24.58 24.01 24.19 795,321 -0.04(-0.16%)
Jan 17, 2006 23.96 24.31 23.72 24.23 1,372,185 +0.27(+1.14%)
Jan 13, 2006 24.37 24.37 23.94 23.96 947,347 -0.39(-1.62%)
Jan 12, 2006 24.30 24.46 24.13 24.35 1,248,690 +0.05(+0.22%)
Jan 11, 2006 24.49 24.49 23.93 24.30 1,312,832 -0.19(-0.78%)
Jan 10, 2006 24.01 24.62 23.88 24.49 1,895,527 +0.44(+1.84%)
Jan 09, 2006 23.77 24.19 23.77 24.05 1,366,978 +0.35(+1.46%)
Jan 06, 2006 24.14 24.14 23.67 23.70 1,862,206 -0.10(-0.40%)
Jan 05, 2006 23.18 23.96 23.10 23.80 1,597,515 +0.61(+2.65%)
Jan 04, 2006 22.66 23.21 22.61 23.18 1,997,155 +0.41(+1.81%)
Jan 03, 2006 24.47 24.47 22.45 22.77 2,127,105 +0.39(+1.74%)
Dec 30, 2005 22.58 22.61 22.34 22.38 687,446 -0.20(-0.87%)
Dec 29, 2005 22.76 22.83 22.57 22.58 849,884 -0.02(-0.08%)
Dec 28, 2005 22.42 22.77 22.09 22.60 920,065 +0.05(+0.23%)
Dec 27, 2005 22.97 23.00 22.54 22.54 1,479,436 -0.45(-1.96%)
Dec 23, 2005 22.76 23.06 22.38 23.00 2,548,195 -0.01(-0.04%)
Dec 22, 2005 22.54 23.28 22.45 23.01 3,381,835 +1.43(+6.61%)
Dec 21, 2005 21.55 21.61 21.35 21.58 1,156,434 +0.15(+0.69%)
Dec 20, 2005 21.25 21.63 21.19 21.43 1,179,342 +0.14(+0.65%)
Dec 19, 2005 20.94 21.29 20.84 21.29 1,335,949 +0.36(+1.70%)
Dec 16, 2005 21.13 21.28 20.87 20.94 916,317 +0.04(+0.21%)
Dec 15, 2005 20.94 21.07 20.60 20.89 1,061,678 -0.03(-0.14%)
Dec 14, 2005 20.93 21.21 20.84 20.92 538,544 -0.01(-0.05%)
Dec 13, 2005 21.00 21.03 20.74 20.93 959,634 +0.05(+0.23%)
Dec 12, 2005 21.30 21.56 20.83 20.88 2,399,293 -0.16(-0.78%)
Dec 09, 2005 20.80 21.14 20.41 21.05 955,260 +0.16(+0.76%)
Dec 08, 2005 21.30 21.43 20.68 20.89 2,203,118 -0.48(-2.25%)
Dec 07, 2005 21.77 21.82 21.18 21.37 737,427 -0.38(-1.74%)
Dec 06, 2005 21.46 21.80 21.33 21.75 1,119,989 +0.39(+1.84%)
Dec 05, 2005 21.46 21.62 21.10 21.35 1,131,443 +0.01(+0.07%)
Dec 02, 2005 21.44 21.75 21.15 21.34 886,328 -0.10(-0.45%)
Dec 01, 2005 21.03 21.45 21.03 21.44 1,497,554 +0.41(+1.96%)
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%)
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.