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

Global Payments Inc (NY: GPN )

110.69 -2.28 (-2.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 22.59 23.10 22.48 22.78 805,981 +0.05(+0.23%)
Apr 27, 2006 23.20 23.20 22.69 22.73 923,828 -0.62(-2.67%)
Apr 26, 2006 23.05 23.42 23.05 23.35 945,482 +0.30(+1.31%)
Apr 25, 2006 23.06 23.20 22.99 23.05 797,445 -0.02(-0.08%)
Apr 24, 2006 22.94 23.09 22.89 23.07 1,036,678 +0.08(+0.35%)
Apr 21, 2006 23.05 23.07 22.85 22.99 1,119,962 -0.02(-0.08%)
Apr 20, 2006 22.82 23.20 22.82 23.01 2,113,958 +0.35(+1.53%)
Apr 19, 2006 22.72 22.89 22.43 22.66 2,363,602 -0.05(-0.21%)
Apr 18, 2006 22.64 22.98 22.64 22.71 1,973,208 +0.05(+0.21%)
Apr 17, 2006 23.02 23.11 22.62 22.66 955,893 -0.40(-1.75%)
Apr 13, 2006 23.19 23.40 22.99 23.06 1,934,064 -0.12(-0.54%)
Apr 12, 2006 22.74 23.33 22.72 23.19 1,802,683 +0.45(+1.99%)
Apr 11, 2006 22.69 22.79 22.42 22.74 1,689,209 +0.28(+1.24%)
Apr 10, 2006 22.98 22.99 22.33 22.46 3,714,886 -0.76(-3.29%)
Apr 07, 2006 23.48 23.56 23.11 23.22 1,459,761 -0.26(-1.10%)
Apr 06, 2006 23.46 23.79 23.39 23.48 1,833,290 +0.13(+0.58%)
Apr 05, 2006 24.49 24.73 23.15 23.35 4,294,335 -1.62(-6.50%)
Apr 04, 2006 24.57 25.07 24.44 24.97 1,865,771 +0.29(+1.19%)
Apr 03, 2006 25.31 25.32 24.31 24.68 2,717,559 -0.78(-3.07%)
Mar 31, 2006 25.02 25.86 24.63 25.46 4,818,400 +1.03(+4.21%)
Mar 30, 2006 23.68 24.49 23.68 24.43 1,705,033 +0.62(+2.60%)
Mar 29, 2006 23.68 24.01 23.19 23.81 3,163,753 -0.32(-1.31%)
Mar 28, 2006 24.77 25.02 23.84 24.13 2,782,937 -0.70(-2.82%)
Mar 27, 2006 24.76 25.00 24.37 24.83 2,447,510 -0.62(-2.43%)
Mar 24, 2006 25.79 26.11 25.42 25.45 1,217,196 -0.18(-0.69%)
Mar 23, 2006 25.53 25.69 25.39 25.63 803,066 +0.18(+0.70%)
Mar 22, 2006 25.82 25.82 25.35 25.45 947,356 -0.42(-1.62%)
Mar 21, 2006 26.17 26.31 25.82 25.87 1,125,792 -0.15(-0.59%)
Mar 20, 2006 25.58 26.03 25.38 26.02 1,250,926 +0.47(+1.82%)
Mar 17, 2006 25.35 25.58 24.97 25.56 995,869 +0.21(+0.81%)
Mar 16, 2006 24.90 25.70 24.81 25.35 1,491,201 +0.52(+2.09%)
Mar 15, 2006 24.96 25.00 24.73 24.83 1,482,248 -0.12(-0.46%)
Mar 14, 2006 24.68 24.97 24.60 24.95 1,169,100 +0.24(+0.97%)
Mar 13, 2006 24.97 24.97 24.61 24.71 1,145,572 -0.26(-1.06%)
Mar 10, 2006 25.02 25.23 24.86 24.97 670,020 -0.25(-0.99%)
Mar 09, 2006 25.47 25.52 25.21 25.22 546,343 -0.05(-0.19%)
Mar 08, 2006 24.79 25.37 24.64 25.27 987,957 +0.48(+1.94%)
Mar 07, 2006 25.35 25.35 24.65 24.79 787,450 -0.50(-1.97%)
Mar 06, 2006 25.43 25.43 25.09 25.29 569,871 -0.12(-0.45%)
Mar 03, 2006 25.61 25.78 25.38 25.40 987,749 -0.22(-0.86%)
Mar 02, 2006 25.21 25.67 25.08 25.62 1,036,053 +0.45(+1.77%)
Mar 01, 2006 25.15 25.22 24.85 25.18 1,051,877 +0.17(+0.69%)
Feb 28, 2006 25.15 25.34 24.81 25.00 1,633,617 -0.15(-0.59%)
Feb 27, 2006 24.69 25.21 24.67 25.15 1,164,103 +0.54(+2.19%)
Feb 24, 2006 24.26 24.72 24.11 24.61 840,960 +0.35(+1.42%)
Feb 23, 2006 24.23 24.43 24.18 24.27 1,039,593 +0.12(+0.52%)
Feb 22, 2006 23.94 24.29 23.90 24.14 1,712,112 +0.25(+1.07%)
Feb 21, 2006 23.88 24.06 23.80 23.89 1,343,372 -0.09(-0.36%)
Feb 17, 2006 23.75 24.22 23.74 23.98 1,365,026 +0.26(+1.11%)
Feb 16, 2006 23.35 23.90 23.35 23.71 984,626 +0.42(+1.79%)
Feb 15, 2006 23.17 23.36 23.03 23.29 1,099,766 +0.07(+0.31%)
Feb 14, 2006 23.39 23.41 22.78 23.22 1,794,563 -0.19(-0.82%)
Feb 13, 2006 23.46 23.51 23.24 23.41 527,812 -0.05(-0.21%)
Feb 10, 2006 23.23 23.46 23.06 23.46 885,726 +0.23(+0.97%)
Feb 09, 2006 23.53 23.59 23.19 23.24 628,586 -0.21(-0.88%)
Feb 08, 2006 23.68 23.68 23.32 23.44 1,109,135 -0.24(-0.99%)
Feb 07, 2006 23.11 23.81 23.10 23.68 1,099,974 +0.00(+0.00%)
Feb 06, 2006 23.97 23.97 23.45 23.68 1,799,352 -0.21(-0.88%)
Feb 03, 2006 24.30 24.44 23.86 23.89 766,005 -0.41(-1.70%)
Feb 02, 2006 24.59 24.66 24.26 24.30 835,339 -0.20(-0.80%)
Feb 01, 2006 24.34 24.56 24.17 24.50 1,222,610 +0.04(+0.16%)
Jan 31, 2006 24.34 24.54 24.20 24.46 848,664 +0.12(+0.49%)
Jan 30, 2006 23.96 24.36 23.80 24.34 2,121,870 +0.40(+1.66%)
Jan 27, 2006 23.93 24.05 23.75 23.94 1,231,355 +0.02(+0.08%)
Jan 26, 2006 26.72 25.11 23.90 23.92 2,535,792 -0.70(-2.85%)
Jan 25, 2006 24.51 24.71 24.40 24.62 1,543,045 +0.24(+1.00%)
Jan 24, 2006 24.44 24.61 24.31 24.38 2,332,995 -0.06(-0.26%)
Jan 23, 2006 24.25 24.71 24.15 24.44 1,745,634 +0.38(+1.58%)
Jan 20, 2006 24.50 24.54 23.99 24.06 876,148 -0.44(-1.78%)
Jan 19, 2006 24.29 24.60 24.25 24.50 1,466,216 +0.30(+1.25%)
Jan 18, 2006 24.01 24.58 24.01 24.20 795,154 -0.04(-0.16%)
Jan 17, 2006 23.96 24.31 23.73 24.24 1,371,897 +0.27(+1.14%)
Jan 13, 2006 24.37 24.37 23.95 23.96 947,148 -0.39(-1.62%)
Jan 12, 2006 24.30 24.46 24.13 24.36 1,248,428 +0.05(+0.22%)
Jan 11, 2006 24.49 24.50 23.94 24.30 1,312,557 -0.19(-0.78%)
Jan 10, 2006 24.01 24.63 23.89 24.49 1,895,129 +0.44(+1.84%)
Jan 09, 2006 23.77 24.20 23.77 24.05 1,366,691 +0.35(+1.46%)
Jan 06, 2006 24.14 24.14 23.67 23.71 1,861,815 -0.10(-0.40%)
Jan 05, 2006 23.19 23.96 23.10 23.80 1,597,180 +0.61(+2.65%)
Jan 04, 2006 22.67 23.21 22.62 23.19 1,996,735 +0.41(+1.81%)
Jan 03, 2006 24.48 24.48 22.45 22.78 2,126,659 +0.39(+1.74%)
Dec 30, 2005 22.58 22.61 22.34 22.39 687,301 -0.20(-0.87%)
Dec 29, 2005 22.77 22.83 22.58 22.58 849,705 -0.02(-0.09%)
Dec 28, 2005 22.43 22.77 22.09 22.60 919,872 +0.05(+0.23%)
Dec 27, 2005 22.97 23.01 22.54 22.55 1,479,125 -0.45(-1.96%)
Dec 23, 2005 22.77 23.07 22.39 23.00 2,547,660 -0.01(-0.04%)
Dec 22, 2005 22.55 23.29 22.45 23.01 3,381,125 +1.43(+6.61%)
Dec 21, 2005 21.56 21.62 21.35 21.58 1,156,191 +0.15(+0.69%)
Dec 20, 2005 21.26 21.63 21.19 21.44 1,179,094 +0.14(+0.65%)
Dec 19, 2005 20.95 21.30 20.84 21.30 1,335,668 +0.36(+1.70%)
Dec 16, 2005 21.14 21.29 20.87 20.94 916,124 +0.04(+0.21%)
Dec 15, 2005 20.94 21.07 20.61 20.90 1,061,455 -0.03(-0.14%)
Dec 14, 2005 20.94 21.22 20.84 20.93 538,431 -0.01(-0.05%)
Dec 13, 2005 21.01 21.03 20.75 20.94 959,432 +0.05(+0.23%)
Dec 12, 2005 21.30 21.56 20.83 20.89 2,398,789 -0.16(-0.78%)
Dec 09, 2005 20.81 21.15 20.41 21.05 955,060 +0.16(+0.76%)
Dec 08, 2005 21.30 21.44 20.68 20.89 2,202,655 -0.48(-2.25%)
Dec 07, 2005 21.77 21.82 21.18 21.37 737,272 -0.38(-1.74%)
Dec 06, 2005 21.47 21.80 21.34 21.75 1,119,754 +0.39(+1.84%)
Dec 05, 2005 21.47 21.63 21.11 21.36 1,131,206 +0.01(+0.07%)
Dec 02, 2005 21.44 21.76 21.15 21.34 886,142 -0.10(-0.45%)
Dec 01, 2005 21.03 21.46 21.03 21.44 1,497,239 +0.41(+1.96%)
Nov 30, 2005 20.89 21.18 20.81 21.03 1,666,722 +0.27(+1.32%)
Nov 29, 2005 20.70 21.12 20.64 20.75 1,018,564 +0.17(+0.82%)
Nov 28, 2005 20.83 20.83 20.52 20.59 1,037,719 -0.25(-1.20%)
Nov 25, 2005 20.54 20.89 20.54 20.83 257,139 +0.26(+1.26%)
Nov 23, 2005 20.41 20.74 20.24 20.58 1,129,332 +0.16(+0.80%)
Nov 22, 2005 20.32 20.57 20.29 20.41 1,430,404 +0.10(+0.50%)
Nov 21, 2005 20.41 20.41 19.85 20.31 2,621,158 -0.03(-0.14%)
Nov 18, 2005 21.16 21.16 20.32 20.34 3,113,991 -0.82(-3.88%)
Nov 17, 2005 21.11 21.24 21.00 21.16 2,079,603 +0.16(+0.78%)
Nov 16, 2005 20.87 21.13 20.74 21.00 451,191 +0.11(+0.53%)
Nov 15, 2005 21.14 21.14 20.70 20.89 1,441,022 -0.15(-0.73%)
Nov 14, 2005 20.58 21.08 20.58 21.04 1,124,959 +0.33(+1.60%)
Nov 11, 2005 20.70 20.90 20.46 20.71 1,356,905 +0.05(+0.23%)
Nov 10, 2005 20.54 20.80 20.13 20.66 1,980,495 +0.06(+0.28%)
Nov 09, 2005 21.06 21.11 20.53 20.60 2,436,475 -0.48(-2.28%)
Nov 08, 2005 21.08 21.16 20.84 21.08 1,372,313 +0.05(+0.23%)
Nov 07, 2005 21.03 21.06 20.83 21.04 1,295,275 +0.01(+0.05%)
Nov 04, 2005 21.25 21.31 20.81 21.03 1,543,254 -0.06(-0.30%)
Nov 03, 2005 21.29 21.49 20.97 21.09 1,677,757 -0.08(-0.36%)
Nov 02, 2005 21.22 21.47 21.06 21.17 1,470,172 +0.09(+0.43%)
Nov 01, 2005 20.58 21.43 20.58 21.07 2,643,644 +0.49(+2.40%)
Oct 31, 2005 20.61 20.94 20.28 20.58 2,467,707 +10.27(+99.65%)
Oct 28, 2005 10.09 10.32 10.09 10.31 1,807,680 +0.25(+2.50%)
Oct 27, 2005 10.09 10.14 9.943 10.06 1,548,251 -0.01(-0.11%)
Oct 26, 2005 10.16 10.26 10.02 10.07 1,672,344 -0.04(-0.39%)
Oct 25, 2005 10.20 10.20 10.07 10.11 1,546,585 -0.00(-0.05%)
Oct 24, 2005 10.01 10.13 10.01 10.11 1,935,938 +0.04(+0.38%)
Oct 21, 2005 10.04 10.20 10.02 10.07 1,656,103 +0.03(+0.30%)
Oct 20, 2005 10.21 10.40 10.03 10.04 3,110,243 -0.13(-1.30%)
Oct 19, 2005 9.873 10.21 9.873 10.18 2,089,597 +0.30(+3.06%)
Oct 18, 2005 9.846 9.955 9.827 9.873 2,584,305 +0.03(+0.28%)
Oct 17, 2005 9.806 9.870 9.768 9.846 1,355,864 +0.06(+0.65%)
Oct 14, 2005 9.642 9.875 9.600 9.782 2,576,809 +0.14(+1.47%)
Oct 13, 2005 9.745 9.834 9.619 9.640 1,776,032 -0.10(-1.07%)
Oct 12, 2005 9.776 9.927 9.715 9.745 3,481,690 -0.03(-0.32%)
Oct 11, 2005 9.786 9.925 9.690 9.776 2,707,149 +0.04(+0.46%)
Oct 10, 2005 9.608 9.855 9.565 9.732 2,742,128 +0.12(+1.29%)
Oct 07, 2005 9.457 9.618 9.457 9.608 2,169,133 +0.12(+1.29%)
Oct 06, 2005 9.426 9.619 9.402 9.486 3,225,175 +0.05(+0.55%)
Oct 05, 2005 9.711 9.711 9.434 9.434 1,727,728 -0.26(-2.70%)
Oct 04, 2005 9.809 10.10 9.677 9.696 5,086,158 +0.00(+0.05%)
Oct 03, 2005 9.332 9.732 9.295 9.691 3,024,461 +0.36(+3.85%)
Sep 30, 2005 9.265 9.360 9.237 9.332 1,433,319 +0.07(+0.73%)
Sep 29, 2005 9.366 9.367 9.203 9.265 3,248,911 -0.11(-1.14%)
Sep 28, 2005 9.330 9.393 9.265 9.372 1,455,389 +0.07(+0.77%)
Sep 27, 2005 9.342 9.463 9.248 9.300 2,651,348 -0.06(-0.68%)
Sep 26, 2005 9.125 9.390 9.021 9.363 3,708,223 +0.23(+2.56%)
Sep 23, 2005 9.130 9.266 8.495 9.129 9,246,615 +1.02(+12.62%)
Sep 22, 2005 8.192 8.214 8.105 8.106 1,270,915 -0.06(-0.69%)
Sep 21, 2005 8.249 8.297 8.162 8.162 1,213,449 -0.08(-1.00%)
Sep 20, 2005 8.321 8.351 8.228 8.245 1,374,603 -0.10(-1.19%)
Sep 19, 2005 8.273 8.401 8.230 8.345 729,984 +0.05(+0.55%)
Sep 16, 2005 8.351 8.387 8.255 8.299 996,910 -0.03(-0.42%)
Sep 15, 2005 8.249 8.425 8.232 8.334 1,001,491 +0.09(+1.15%)
Sep 14, 2005 8.302 8.412 8.206 8.239 616,718 -0.06(-0.74%)
Sep 13, 2005 8.363 8.418 8.283 8.301 825,345 -0.03(-0.39%)
Sep 12, 2005 8.435 8.596 8.333 8.333 1,885,967 +0.03(+0.39%)
Sep 09, 2005 7.802 8.302 7.802 8.301 3,076,930 +0.50(+6.35%)
Sep 08, 2005 7.821 7.835 7.759 7.805 901,550 -0.02(-0.21%)
Sep 07, 2005 7.889 7.889 7.765 7.821 697,504 -0.07(-0.85%)
Sep 06, 2005 7.855 7.929 7.842 7.889 427,247 +0.03(+0.43%)
Sep 02, 2005 7.907 7.934 7.815 7.855 382,690 -0.02(-0.27%)
Sep 01, 2005 7.886 7.958 7.754 7.877 1,034,804 -0.02(-0.27%)
Aug 31, 2005 7.943 7.961 7.801 7.898 1,437,899 +0.01(+0.18%)
Aug 30, 2005 7.973 7.973 7.843 7.884 315,646 -0.10(-1.29%)
Aug 29, 2005 7.839 7.991 7.827 7.987 684,595 +0.14(+1.82%)
Aug 26, 2005 7.818 7.869 7.778 7.844 583,821 +0.05(+0.63%)
Aug 25, 2005 7.759 7.861 7.758 7.795 883,227 +0.06(+0.81%)
Aug 24, 2005 7.981 8.053 7.733 7.733 2,296,974 -0.27(-3.33%)
Aug 23, 2005 7.934 8.000 7.890 7.999 764,964 +0.09(+1.12%)
Aug 22, 2005 7.904 7.961 7.901 7.910 745,808 -0.01(-0.08%)
Aug 19, 2005 7.941 7.943 7.881 7.916 565,082 -0.04(-0.53%)
Aug 18, 2005 7.997 7.997 7.925 7.958 816,183 -0.06(-0.70%)
Aug 17, 2005 8.005 8.047 7.925 8.015 645,035 +0.01(+0.09%)
Aug 16, 2005 8.033 8.078 7.988 8.008 601,311 -0.05(-0.64%)
Aug 15, 2005 8.094 8.107 8.011 8.059 574,660 -0.07(-0.86%)
Aug 12, 2005 8.168 8.174 8.117 8.129 478,050 -0.05(-0.56%)
Aug 11, 2005 8.116 8.189 8.101 8.174 406,009 +0.09(+1.10%)
Aug 10, 2005 8.141 8.207 8.056 8.086 861,157 +0.02(+0.19%)
Aug 09, 2005 8.004 8.078 8.003 8.070 946,523 +0.07(+0.84%)
Aug 08, 2005 8.016 8.051 7.967 8.003 553,839 -0.00(-0.04%)
Aug 05, 2005 8.117 8.124 7.981 8.006 995,244 -0.12(-1.48%)
Aug 04, 2005 8.029 8.141 7.985 8.126 1,564,075 +0.10(+1.21%)
Aug 03, 2005 8.034 8.057 7.980 8.029 1,259,255 -0.00(-0.01%)
Aug 02, 2005 7.985 8.033 7.950 8.030 1,082,693 +0.08(+0.95%)
Aug 01, 2005 7.952 7.985 7.899 7.955 748,723 +0.00(+0.02%)
Jul 29, 2005 7.952 7.984 7.898 7.954 726,653 -0.03(-0.36%)
Jul 28, 2005 7.853 8.002 7.853 7.982 1,252,592 +0.09(+1.16%)
Jul 27, 2005 7.999 8.026 7.873 7.891 1,454,556 -0.08(-1.02%)
Jul 26, 2005 7.839 8.002 7.805 7.973 2,327,790 +0.11(+1.44%)
Jul 25, 2005 7.835 7.892 7.777 7.860 1,938,853 +0.11(+1.47%)
Jul 22, 2005 7.649 7.769 7.551 7.746 2,869,552 +0.17(+2.19%)
Jul 21, 2005 7.628 7.704 7.342 7.580 4,545,645 -0.22(-2.88%)
Jul 20, 2005 7.582 7.818 7.509 7.805 1,982,577 +0.22(+2.93%)
Jul 19, 2005 7.633 7.655 7.540 7.582 2,108,752 -0.04(-0.50%)
Jul 18, 2005 7.640 7.652 7.612 7.621 1,228,440 -0.03(-0.44%)
Jul 15, 2005 7.697 7.731 7.620 7.655 1,727,311 -0.07(-0.93%)
Jul 14, 2005 7.871 7.878 7.653 7.727 1,745,634 -0.16(-2.08%)
Jul 13, 2005 7.835 7.943 7.835 7.891 2,946,590 +0.06(+0.74%)
Jul 12, 2005 7.825 7.871 7.808 7.833 2,549,325 +0.00(+0.02%)
Jul 11, 2005 7.830 7.923 7.737 7.832 1,669,429 +0.00(+0.05%)
Jul 08, 2005 7.848 7.917 7.779 7.829 2,156,224 -0.02(-0.26%)
Jul 07, 2005 8.011 8.051 7.849 7.849 2,393,168 -0.25(-3.10%)
Jul 06, 2005 8.224 8.231 8.066 8.100 762,465 -0.14(-1.65%)
Jul 05, 2005 8.179 8.273 8.143 8.236 1,066,036 +0.06(+0.73%)
Jul 01, 2005 8.141 8.202 8.044 8.176 982,752 +0.03(+0.43%)
Jun 30, 2005 8.078 8.200 8.065 8.141 1,316,304 +0.06(+0.76%)
Jun 29, 2005 8.165 8.165 8.078 8.080 1,636,532 -0.09(-1.04%)
Jun 28, 2005 8.213 8.272 8.164 8.165 1,663,599 +0.01(+0.07%)
Jun 27, 2005 8.230 8.237 8.132 8.159 711,246 -0.08(-1.01%)
Jun 24, 2005 8.289 8.331 8.200 8.242 841,169 -0.04(-0.52%)
Jun 23, 2005 8.380 8.381 8.269 8.285 609,639 -0.10(-1.15%)
Jun 22, 2005 8.374 8.407 8.361 8.381 682,096 +0.00(+0.03%)
Jun 21, 2005 8.386 8.421 8.355 8.379 565,498 +0.00(+0.03%)
Jun 20, 2005 8.392 8.447 8.346 8.376 577,991 -0.01(-0.17%)
Jun 17, 2005 8.379 8.433 8.363 8.391 572,578 +0.04(+0.43%)
Jun 16, 2005 8.345 8.435 8.340 8.355 780,788 +0.03(+0.40%)
Jun 15, 2005 8.350 8.429 8.273 8.321 888,641 -0.01(-0.13%)
Jun 14, 2005 8.381 8.387 8.309 8.332 971,092 -0.04(-0.44%)
Jun 13, 2005 8.460 8.465 8.369 8.369 635,873 -0.09(-1.12%)
Jun 10, 2005 8.454 8.496 8.382 8.464 585,070 -0.00(-0.03%)
Jun 09, 2005 8.392 8.478 8.375 8.466 534,267 +0.08(+0.92%)
Jun 08, 2005 8.412 8.437 8.325 8.389 688,759 +0.00(+0.01%)
Jun 07, 2005 8.463 8.523 8.387 8.388 493,874 -0.06(-0.68%)
Jun 06, 2005 8.427 8.453 8.322 8.446 660,859 +0.04(+0.46%)
Jun 03, 2005 8.505 8.587 8.393 8.407 1,921,363 -0.05(-0.62%)
Jun 02, 2005 8.367 8.470 8.352 8.460 740,811 +0.07(+0.87%)
Jun 01, 2005 8.320 8.448 8.309 8.387 1,320,885 +0.07(+0.79%)
May 31, 2005 8.268 8.321 8.201 8.321 1,487,037 +0.05(+0.55%)
May 27, 2005 8.153 8.280 8.153 8.275 851,996 +0.13(+1.62%)
May 26, 2005 8.069 8.159 8.064 8.143 892,805 +0.09(+1.15%)
May 25, 2005 8.125 8.152 8.051 8.051 1,343,788 -0.08(-0.97%)
May 24, 2005 8.082 8.130 8.041 8.130 1,290,903 +0.08(+0.98%)
May 23, 2005 7.928 8.063 7.889 8.051 1,091,854 +0.13(+1.61%)
May 20, 2005 8.015 8.015 7.914 7.923 1,034,804 -0.06(-0.77%)
May 19, 2005 7.907 7.992 7.868 7.985 652,947 +0.09(+1.11%)
May 18, 2005 7.895 7.922 7.811 7.897 625,879 +0.03(+0.35%)
May 17, 2005 7.733 7.885 7.710 7.869 1,080,194 +0.14(+1.79%)
May 16, 2005 7.656 7.736 7.632 7.731 752,888 +0.10(+1.31%)
May 13, 2005 7.622 7.731 7.570 7.632 650,448 -0.01(-0.09%)
May 12, 2005 7.735 7.805 7.614 7.639 1,507,441 -0.10(-1.29%)
May 11, 2005 7.829 7.845 7.729 7.739 871,984 -0.07(-0.92%)
May 10, 2005 7.869 7.931 7.793 7.811 1,636,115 -0.03(-0.41%)
May 09, 2005 7.814 7.847 7.769 7.843 764,547 +0.03(+0.37%)
May 06, 2005 7.877 7.886 7.790 7.814 682,096 -0.05(-0.69%)
May 05, 2005 7.925 7.945 7.811 7.868 988,165 -0.04(-0.47%)
May 04, 2005 7.967 7.972 7.902 7.905 1,537,007 -0.04(-0.54%)
May 03, 2005 8.046 8.046 7.925 7.949 1,695,663 -0.10(-1.30%)
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.