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

Paymentus Holdings Inc Cl A (NY: PAY )

18.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 29, 2011 53.71 54.97 53.40 54.82 1,337,450 +1.18(+2.20%)
Apr 28, 2011 53.70 54.17 53.10 53.64 1,094,780 -0.10(-0.19%)
Apr 27, 2011 52.70 54.02 51.81 53.74 2,519,431 +0.93(+1.76%)
Apr 26, 2011 54.86 55.64 52.60 52.81 2,046,891 -2.04(-3.72%)
Apr 25, 2011 54.37 54.88 53.34 54.85 1,686,126 +1.28(+2.39%)
Apr 21, 2011 53.28 53.71 52.62 53.57 1,418,730 +0.52(+0.98%)
Apr 20, 2011 53.29 53.43 52.61 53.05 1,393,612 +0.80(+1.53%)
Apr 19, 2011 52.39 52.64 51.24 52.25 2,068,302 +0.18(+0.35%)
Apr 18, 2011 53.02 53.20 51.53 52.07 3,334,392 -1.70(-3.16%)
Apr 15, 2011 53.79 54.72 53.04 53.77 2,726,770 -0.23(-0.43%)
Apr 14, 2011 54.32 55.14 53.26 54.00 2,228,902 -1.29(-2.33%)
Apr 13, 2011 54.50 55.45 54.14 55.29 2,935,108 +1.27(+2.35%)
Apr 12, 2011 51.76 54.10 50.91 54.02 3,387,182 +2.03(+3.90%)
Apr 11, 2011 52.53 53.53 51.87 51.99 1,869,169 -0.17(-0.33%)
Apr 08, 2011 53.39 53.95 51.93 52.16 1,768,532 -1.19(-2.23%)
Apr 07, 2011 53.59 53.65 51.34 53.35 4,263,986 -0.42(-0.78%)
Apr 06, 2011 55.92 56.35 52.27 53.77 3,774,328 -2.00(-3.59%)
Apr 05, 2011 54.64 56.48 54.26 55.77 4,108,326 +0.95(+1.73%)
Apr 04, 2011 54.35 55.08 54.10 54.82 3,648,687 +0.27(+0.49%)
Apr 01, 2011 55.32 55.32 53.38 54.55 2,860,500 -0.40(-0.73%)
Mar 31, 2011 56.84 56.84 54.21 54.95 3,309,453 -1.89(-3.33%)
Mar 30, 2011 56.84 56.84 56.84 56.84 2,751,115 +0.34(+0.60%)
Mar 29, 2011 55.00 56.64 54.13 56.50 1,751,160 +1.62(+2.95%)
Mar 28, 2011 53.51 56.00 53.22 54.88 2,645,659 +2.08(+3.94%)
Mar 25, 2011 53.64 53.75 52.70 52.80 1,722,859 -0.65(-1.22%)
Mar 24, 2011 53.24 54.04 52.13 53.45 2,247,288 +0.04(+0.07%)
Mar 23, 2011 52.40 53.75 51.96 53.41 1,091,807 +1.03(+1.97%)
Mar 22, 2011 53.29 54.00 52.28 52.38 1,543,685 -0.78(-1.47%)
Mar 21, 2011 52.48 53.17 52.32 53.16 1,401,496 +2.36(+4.65%)
Mar 18, 2011 53.61 53.70 50.41 50.80 1,894,741 -1.59(-3.03%)
Mar 17, 2011 53.02 53.85 52.28 52.39 2,728,007 +0.71(+1.37%)
Mar 16, 2011 51.50 52.77 51.11 51.68 2,982,462 +0.22(+0.43%)
Mar 15, 2011 51.15 52.49 47.91 51.46 5,748,515 +3.55(+7.41%)
Mar 14, 2011 48.54 49.40 47.61 47.91 1,517,040 -1.09(-2.22%)
Mar 11, 2011 48.12 49.35 47.59 49.00 905,563 +0.44(+0.91%)
Mar 10, 2011 49.30 49.30 47.20 48.56 1,726,892 -1.33(-2.67%)
Mar 09, 2011 50.43 50.64 49.28 49.89 1,512,263 -0.59(-1.17%)
Mar 08, 2011 49.06 51.23 48.60 50.48 2,541,305 +1.57(+3.21%)
Mar 07, 2011 49.98 50.15 48.06 48.91 2,088,640 -1.00(-2.00%)
Mar 04, 2011 48.33 50.17 48.02 49.91 2,015,488 +1.32(+2.72%)
Mar 03, 2011 48.84 49.81 48.25 48.59 2,094,822 +0.14(+0.29%)
Mar 02, 2011 48.10 49.57 47.62 48.45 6,691,182 +3.84(+8.61%)
Mar 01, 2011 45.74 45.77 44.27 44.61 2,138,999 -0.83(-1.83%)
Feb 28, 2011 46.20 46.62 44.10 45.44 1,696,297 -0.50(-1.09%)
Feb 25, 2011 45.38 46.67 45.25 45.94 1,626,063 +0.81(+1.79%)
Feb 24, 2011 44.00 45.29 43.74 45.13 1,660,319 +1.09(+2.48%)
Feb 23, 2011 45.08 45.83 42.78 44.04 2,584,725 -1.00(-2.22%)
Feb 22, 2011 46.18 46.29 44.97 45.04 1,638,731 -1.82(-3.88%)
Feb 18, 2011 49.43 49.67 46.26 46.86 2,270,077 -2.55(-5.16%)
Feb 17, 2011 49.16 49.91 48.59 49.41 2,453,125 +0.25(+0.51%)
Feb 16, 2011 48.50 49.27 48.14 49.16 1,855,297 +1.21(+2.52%)
Feb 15, 2011 47.96 48.48 47.51 47.95 2,010,096 -0.23(-0.48%)
Feb 14, 2011 44.85 49.07 44.85 48.18 4,532,403 +3.16(+7.02%)
Feb 11, 2011 43.74 45.12 43.74 45.02 1,615,105 +1.10(+2.50%)
Feb 10, 2011 43.01 44.22 42.75 43.92 711,567 +0.49(+1.13%)
Feb 09, 2011 43.11 43.85 42.67 43.43 589,549 -0.02(-0.05%)
Feb 08, 2011 44.10 44.33 42.86 43.45 1,502,409 -0.76(-1.72%)
Feb 07, 2011 43.12 44.49 43.03 44.21 1,289,733 +1.23(+2.86%)
Feb 04, 2011 42.43 43.19 42.01 42.98 724,510 +0.60(+1.42%)
Feb 03, 2011 41.84 42.41 41.12 42.38 766,381 +0.47(+1.12%)
Feb 02, 2011 41.27 42.15 40.87 41.91 827,619 +0.61(+1.48%)
Feb 01, 2011 40.10 42.03 40.10 41.30 1,052,484 +1.36(+3.41%)
Jan 31, 2011 39.99 40.23 39.16 39.94 1,415,672 -0.05(-0.13%)
Jan 28, 2011 41.73 42.09 39.98 39.99 1,000,241 -1.78(-4.26%)
Jan 27, 2011 41.58 41.88 40.85 41.77 1,243,194 +0.35(+0.85%)
Jan 26, 2011 41.21 41.55 40.70 41.42 1,441,678 +0.27(+0.66%)
Jan 25, 2011 41.60 41.60 40.48 41.15 966,218 -0.59(-1.41%)
Jan 24, 2011 41.08 41.87 40.35 41.74 1,227,708 +0.57(+1.38%)
Jan 21, 2011 41.94 42.29 41.08 41.17 1,301,373 -0.21(-0.51%)
Jan 20, 2011 41.77 41.77 39.85 41.38 1,922,265 -0.77(-1.83%)
Jan 19, 2011 43.64 43.72 41.66 42.15 1,576,244 -1.65(-3.77%)
Jan 18, 2011 43.72 43.93 43.10 43.80 2,012,361 -0.02(-0.05%)
Jan 14, 2011 44.29 44.67 43.72 43.82 1,490,240 -0.44(-0.99%)
Jan 13, 2011 43.00 44.87 42.90 44.26 2,604,473 +1.27(+2.95%)
Jan 12, 2011 43.08 43.47 42.40 42.99 1,326,806 +0.14(+0.33%)
Jan 11, 2011 43.74 44.47 42.40 42.85 2,416,119 -0.78(-1.79%)
Jan 10, 2011 41.26 43.70 40.77 43.63 2,519,531 +1.94(+4.65%)
Jan 07, 2011 41.70 42.54 40.76 41.69 1,396,118 +0.10(+0.24%)
Jan 06, 2011 41.55 41.82 40.90 41.59 1,453,020 +0.13(+0.31%)
Jan 05, 2011 39.34 41.53 39.30 41.46 1,722,086 +1.99(+5.04%)
Jan 04, 2011 39.96 39.96 38.61 39.47 1,176,470 -0.27(-0.68%)
Jan 03, 2011 38.88 40.37 38.80 39.74 1,396,834 +1.18(+3.06%)
Dec 31, 2010 38.83 38.91 38.22 38.56 524,075 -0.27(-0.70%)
Dec 30, 2010 39.06 39.75 38.81 38.83 550,774 -0.27(-0.69%)
Dec 29, 2010 38.78 39.15 38.32 39.10 485,597 +0.54(+1.40%)
Dec 28, 2010 39.29 39.33 38.04 38.56 689,577 -0.66(-1.68%)
Dec 27, 2010 38.84 39.38 38.33 39.22 449,522 +0.01(+0.03%)
Dec 23, 2010 38.79 39.37 38.43 39.21 1,073,612 +0.53(+1.37%)
Dec 22, 2010 39.36 39.45 38.37 38.68 928,400 -0.59(-1.50%)
Dec 21, 2010 39.62 39.72 38.43 39.27 1,416,753 +0.00(+0.00%)
Dec 20, 2010 40.33 40.64 39.23 39.27 1,224,575 -0.84(-2.09%)
Dec 17, 2010 40.50 40.74 40.05 40.11 1,802,584 -0.33(-0.82%)
Dec 16, 2010 40.84 40.87 39.69 40.44 2,315,071 -0.40(-0.98%)
Dec 15, 2010 41.33 41.47 40.79 40.84 1,972,724 -0.43(-1.04%)
Dec 14, 2010 40.59 41.33 40.44 41.27 2,212,100 +0.92(+2.28%)
Dec 13, 2010 40.46 40.69 40.02 40.35 1,081,184 +0.14(+0.35%)
Dec 10, 2010 40.83 40.91 39.94 40.21 1,722,578 -0.46(-1.13%)
Dec 09, 2010 40.49 40.81 40.16 40.67 1,573,683 +0.65(+1.62%)
Dec 08, 2010 40.36 40.36 39.48 40.02 1,421,454 -0.35(-0.87%)
Dec 07, 2010 40.16 40.59 39.79 40.37 1,839,686 +0.64(+1.61%)
Dec 06, 2010 39.87 40.09 39.27 39.73 1,592,327 -0.14(-0.35%)
Dec 03, 2010 37.99 40.23 37.77 39.87 5,849,561 +3.11(+8.46%)
Dec 02, 2010 36.05 37.08 35.96 36.76 2,879,898 +0.86(+2.40%)
Dec 01, 2010 35.56 35.94 35.31 35.90 2,142,589 +1.15(+3.31%)
Nov 30, 2010 34.03 35.20 33.67 34.75 1,539,897 +0.49(+1.43%)
Nov 29, 2010 34.72 34.80 33.90 34.26 871,543 -0.44(-1.27%)
Nov 26, 2010 34.73 35.10 34.40 34.70 500,966 -0.30(-0.86%)
Nov 24, 2010 33.89 35.00 35.00 35.00 1,537,193 +1.31(+3.89%)
Nov 23, 2010 33.66 33.75 33.26 33.69 1,720,588 -0.51(-1.49%)
Nov 22, 2010 33.84 34.24 33.52 34.20 1,470,893 +0.39(+1.15%)
Nov 19, 2010 33.54 33.94 33.33 33.81 1,235,977 +0.30(+0.90%)
Nov 18, 2010 33.53 33.65 32.73 33.51 2,029,499 +0.60(+1.82%)
Nov 17, 2010 31.84 33.19 31.65 32.91 5,637,526 +1.07(+3.36%)
Nov 16, 2010 32.44 32.53 31.39 31.84 677,828 -0.80(-2.45%)
Nov 15, 2010 32.87 33.42 32.54 32.64 611,178 +0.08(+0.25%)
Nov 12, 2010 33.32 33.48 32.24 32.56 789,225 -1.03(-3.07%)
Nov 11, 2010 33.94 34.09 32.71 33.59 1,102,344 -1.01(-2.92%)
Nov 10, 2010 34.54 34.79 33.70 34.60 732,373 +0.07(+0.20%)
Nov 09, 2010 34.90 35.37 34.33 34.53 594,845 -0.38(-1.09%)
Nov 08, 2010 34.83 35.04 34.30 34.91 913,432 -0.24(-0.68%)
Nov 05, 2010 35.55 35.94 34.95 35.15 751,092 -0.35(-0.99%)
Nov 04, 2010 34.99 35.75 34.96 35.50 1,103,310 +1.00(+2.90%)
Nov 03, 2010 34.65 34.87 33.52 34.50 1,082,731 -0.37(-1.06%)
Nov 02, 2010 33.99 34.88 33.93 34.87 1,220,160 +1.21(+3.59%)
Nov 01, 2010 33.94 34.66 33.19 33.66 1,046,944 -0.17(-0.50%)
Oct 29, 2010 33.08 34.06 33.01 33.83 1,081,039 +0.67(+2.02%)
Oct 28, 2010 32.65 33.28 32.65 33.16 1,655,657 +0.74(+2.28%)
Oct 27, 2010 32.29 32.58 31.34 32.42 1,050,326 -0.26(-0.80%)
Oct 25, 2010 31.76 32.95 31.39 32.68 1,952,971 +1.29(+4.11%)
Oct 22, 2010 31.18 31.67 31.00 31.39 919,782 +0.28(+0.90%)
Oct 21, 2010 30.68 31.30 30.25 31.11 2,102,922 +0.75(+2.47%)
Oct 20, 2010 28.76 30.54 28.70 30.36 1,711,891 +1.88(+6.60%)
Oct 19, 2010 28.71 29.24 28.10 28.48 832,021 -0.72(-2.47%)
Oct 18, 2010 28.67 29.30 28.67 29.20 821,233 +0.31(+1.07%)
Oct 15, 2010 29.54 29.72 25.53 28.89 1,612,484 -0.17(-0.58%)
Oct 14, 2010 29.15 29.33 28.82 29.06 653,755 -0.04(-0.14%)
Oct 13, 2010 28.79 29.34 28.70 29.10 948,622 +0.44(+1.54%)
Oct 12, 2010 27.95 28.90 27.26 28.66 1,068,526 +0.59(+2.10%)
Oct 11, 2010 27.89 28.41 27.67 28.07 468,047 +0.22(+0.79%)
Oct 08, 2010 27.85 28.08 27.53 27.85 739,662 +0.00(+0.00%)
Oct 07, 2010 27.59 28.13 27.15 27.85 1,691 +0.45(+1.64%)
Oct 06, 2010 28.56 28.72 27.18 27.40 951,939 -1.15(-4.03%)
Oct 05, 2010 28.37 28.75 28.00 28.55 2,974 +0.60(+2.15%)
Oct 04, 2010 28.28 28.52 27.22 27.95 1,707,268 -0.51(-1.79%)
Oct 01, 2010 28.46 31.40 28.46 28.46 3,055,677 -2.62(-8.43%)
Sep 30, 2010 28.79 31.39 28.50 31.08 2,996 +2.03(+6.99%)
Sep 29, 2010 29.07 29.29 28.80 29.05 879,367 +0.04(+0.14%)
Sep 28, 2010 28.88 29.35 28.08 29.01 1,413 +0.39(+1.36%)
Sep 27, 2010 28.90 28.94 28.50 28.62 637,111 -0.12(-0.42%)
Sep 24, 2010 28.19 28.80 28.11 28.74 1,622,859 +1.01(+3.64%)
Sep 23, 2010 27.94 28.62 27.56 27.73 3,587 -0.46(-1.63%)
Sep 22, 2010 28.57 28.90 27.91 28.19 1,203,366 -0.59(-2.05%)
Sep 21, 2010 29.37 29.40 28.70 28.78 1,276,543 -0.72(-2.44%)
Sep 20, 2010 28.57 29.54 28.55 29.50 1,654,587 +1.00(+3.51%)
Sep 17, 2010 28.50 28.74 27.97 28.50 2,522,727 +0.89(+3.22%)
Sep 15, 2010 27.50 27.66 27.28 27.61 1,167,519 -0.10(-0.36%)
Sep 14, 2010 27.12 28.00 26.90 27.71 1,466,859 +0.46(+1.69%)
Sep 13, 2010 26.89 27.52 26.89 27.25 1,807,148 +0.64(+2.41%)
Sep 10, 2010 26.52 26.73 26.22 26.61 589,098 +0.30(+1.14%)
Sep 09, 2010 26.57 27.10 26.22 26.31 1,242,248 +0.17(+0.65%)
Sep 08, 2010 26.68 26.90 25.89 26.14 530 -0.36(-1.36%)
Sep 07, 2010 26.34 26.66 26.29 26.50 3,705 -0.06(-0.23%)
Sep 03, 2010 25.95 26.72 25.73 26.56 1,275,496 +1.00(+3.91%)
Sep 02, 2010 25.51 25.60 24.88 25.56 1,641 +0.26(+1.03%)
Sep 01, 2010 24.60 25.90 24.42 25.30 2,995,679 +1.14(+4.72%)
Aug 31, 2010 24.16 25.00 23.99 24.16 1,100 -0.82(-3.28%)
Aug 30, 2010 24.41 25.12 24.18 24.98 2,288,367 +0.46(+1.88%)
Aug 27, 2010 24.52 24.61 23.78 24.52 1,016,855 +0.37(+1.53%)
Aug 26, 2010 24.73 24.73 23.79 24.15 2,085 -0.17(-0.70%)
Aug 25, 2010 22.86 25.04 22.77 24.32 3,967 +1.90(+8.47%)
Aug 24, 2010 22.02 22.50 21.25 22.42 11,603 -0.01(-0.04%)
Aug 23, 2010 22.76 22.91 22.16 22.43 930,438 -0.17(-0.75%)
Aug 20, 2010 22.28 23.08 22.13 22.60 1,597,975 +0.26(+1.16%)
Aug 19, 2010 22.69 23.02 22.19 22.34 6,518 -0.40(-1.76%)
Aug 18, 2010 22.27 22.90 22.03 22.74 29,316 +0.37(+1.65%)
Aug 17, 2010 21.97 22.97 21.97 22.37 4,852 +0.77(+3.56%)
Aug 16, 2010 21.25 21.75 21.11 21.60 847,101 +0.17(+0.79%)
Aug 13, 2010 21.43 21.68 21.16 21.43 670,479 -0.09(-0.42%)
Aug 12, 2010 21.43 21.56 20.97 21.52 832,252 -0.15(-0.69%)
Aug 11, 2010 22.61 22.61 21.54 21.67 9,210 -1.53(-6.59%)
Aug 10, 2010 23.52 23.55 22.93 23.20 1,083,325 -0.54(-2.27%)
Aug 09, 2010 23.08 23.74 23.00 23.74 813,958 +0.86(+3.76%)
Aug 06, 2010 22.88 23.13 22.27 22.88 679,500 -0.15(-0.65%)
Aug 05, 2010 22.91 23.17 22.75 23.03 698,338 -0.07(-0.30%)
Aug 04, 2010 22.32 23.17 22.18 23.10 235 +1.01(+4.57%)
Aug 03, 2010 22.44 22.48 22.01 22.09 989 -0.52(-2.30%)
Aug 02, 2010 22.39 22.71 21.87 22.61 841,273 +0.73(+3.34%)
Jul 30, 2010 21.88 22.02 21.20 21.88 589,927 +0.17(+0.78%)
Jul 29, 2010 21.99 22.26 21.05 21.71 1,058,062 -0.14(-0.64%)
Jul 28, 2010 21.85 22.56 21.69 21.85 3,028 -0.73(-3.23%)
Jul 27, 2010 22.85 22.92 22.27 22.58 1,136,312 +0.06(+0.27%)
Jul 26, 2010 21.31 22.55 21.07 22.52 1,951,644 +1.34(+6.33%)
Jul 23, 2010 20.88 21.47 20.66 21.18 946,883 +0.21(+1.00%)
Jul 22, 2010 20.71 21.15 20.61 20.97 963 +0.65(+3.20%)
Jul 21, 2010 20.99 21.13 20.19 20.32 1,319,511 -0.55(-2.64%)
Jul 20, 2010 19.57 20.90 19.26 20.87 1,126,631 +0.95(+4.77%)
Jul 19, 2010 19.83 20.06 19.52 19.92 597,120 +0.12(+0.61%)
Jul 16, 2010 19.80 20.20 19.59 19.80 1,238,904 +0.01(+0.05%)
Jul 15, 2010 20.50 20.51 19.72 19.79 784,100 -0.65(-3.18%)
Jul 14, 2010 20.20 20.60 20.13 20.44 796,583 +0.07(+0.34%)
Jul 13, 2010 20.37 20.49 19.69 20.37 7,401 +0.59(+2.98%)
Jul 12, 2010 20.19 20.31 19.60 19.78 511,200 -0.49(-2.42%)
Jul 09, 2010 20.27 20.35 19.56 20.27 803,289 +0.63(+3.21%)
Jul 08, 2010 19.64 19.84 19.25 19.64 2,249 +0.35(+1.81%)
Jul 07, 2010 18.56 19.32 18.40 19.29 1,027,085 +0.86(+4.67%)
Jul 06, 2010 18.43 19.37 18.27 18.43 3,785 -0.53(-2.80%)
Jul 02, 2010 18.96 19.51 18.82 18.96 947,065 -0.32(-1.66%)
Jul 01, 2010 18.89 19.35 18.03 19.28 1,847,491 +0.35(+1.85%)
Jun 30, 2010 18.93 19.73 18.80 18.93 6,176 -0.48(-2.47%)
Jun 29, 2010 20.01 20.02 19.20 19.41 407 -1.33(-6.41%)
Jun 25, 2010 20.74 20.94 19.74 20.74 2,653,829 +1.03(+5.23%)
Jun 24, 2010 19.71 20.22 19.65 19.71 377 -0.37(-1.84%)
Jun 23, 2010 19.76 20.34 19.34 20.08 1,127,311 +0.14(+0.70%)
Jun 22, 2010 19.94 20.75 19.78 19.94 1,849 -0.40(-1.97%)
Jun 21, 2010 20.86 21.21 20.16 20.34 744,646 -0.10(-0.49%)
Jun 18, 2010 20.44 21.25 20.41 20.44 972,138 -0.38(-1.83%)
Jun 17, 2010 20.82 20.93 20.32 20.82 576 +0.12(+0.58%)
Jun 16, 2010 20.74 21.06 20.58 20.70 1,230,140 -0.39(-1.85%)
Jun 15, 2010 21.09 21.19 19.86 21.09 3,214 +1.34(+6.78%)
Jun 14, 2010 20.01 20.21 19.72 19.75 1,464,280 -0.31(-1.55%)
Jun 11, 2010 19.64 20.44 19.36 20.06 2,106,596 +0.82(+4.26%)
Jun 10, 2010 19.24 19.27 18.31 19.24 4,474 +1.16(+6.42%)
Jun 09, 2010 18.30 18.70 17.93 18.08 1,160,362 -0.23(-1.26%)
Jun 08, 2010 18.19 18.39 17.86 18.31 1,747,712 +0.07(+0.38%)
Jun 07, 2010 19.09 19.14 18.19 18.24 1,555,488 -0.83(-4.35%)
Jun 04, 2010 19.07 19.76 19.02 19.07 1,571,720 -1.08(-5.36%)
Jun 03, 2010 20.15 20.65 19.92 20.15 1,848,748 +0.11(+0.55%)
Jun 02, 2010 20.04 20.08 19.50 20.04 1,857,872 +0.33(+1.67%)
Jun 01, 2010 19.71 20.26 19.65 19.71 2,983 -0.47(-2.33%)
May 28, 2010 20.18 20.60 19.91 20.18 2,461,853 +0.04(+0.20%)
May 27, 2010 18.38 20.39 18.33 20.14 4,081,990 +2.83(+16.35%)
May 26, 2010 17.31 17.81 16.92 17.31 3,015 +0.49(+2.91%)
May 25, 2010 16.63 16.87 16.27 16.82 1,615,203 -0.35(-2.04%)
May 24, 2010 17.41 17.60 17.13 17.17 1,054,546 -0.44(-2.50%)
May 21, 2010 16.47 17.88 16.43 17.61 1,523,521 +0.66(+3.89%)
May 20, 2010 16.75 17.34 16.69 16.95 1,315,186 -1.14(-6.30%)
May 19, 2010 18.47 18.79 17.69 18.09 807,464 -0.50(-2.69%)
May 18, 2010 18.96 19.05 18.37 18.59 978,612 -0.06(-0.32%)
May 17, 2010 18.86 19.35 18.25 18.65 717,655 -0.18(-0.96%)
May 14, 2010 18.83 19.12 18.59 18.83 1,497,104 -0.42(-2.18%)
May 13, 2010 19.02 19.46 18.94 19.25 1,700,114 +0.13(+0.68%)
May 12, 2010 18.50 19.33 18.50 19.12 1,098,703 +0.82(+4.48%)
May 11, 2010 18.39 18.72 18.27 18.30 1,006,112 +0.18(+0.99%)
May 10, 2010 17.85 18.13 17.65 18.12 1,171,920 +1.26(+7.47%)
May 07, 2010 17.26 17.65 16.54 16.86 1,474,215 +0.15(+0.90%)
May 06, 2010 18.44 18.59 15.62 16.71 1,749,238 -1.53(-8.39%)
May 05, 2010 18.60 19.01 18.23 18.24 1,112,368 -0.30(-1.62%)
May 04, 2010 19.12 19.12 18.39 18.54 389 -0.94(-4.83%)
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.