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

Global Payments Inc (NY: GPN )

111.81 +0.75 (+0.67%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 9, 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 (%)
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%)
Dec 01, 2004 6.652 6.771 6.652 6.711 744,716 +0.09(+1.34%)
Nov 30, 2004 6.771 6.807 6.622 6.622 1,083,753 -0.17(-2.48%)
Nov 29, 2004 6.694 6.867 6.694 6.790 865,086 +0.10(+1.56%)
Nov 26, 2004 6.785 6.819 6.685 6.685 184,512 -0.10(-1.45%)
Nov 24, 2004 6.682 6.850 6.682 6.784 578,945 +0.09(+1.35%)
Nov 23, 2004 6.647 6.763 6.612 6.694 812,606 +0.02(+0.25%)
Nov 22, 2004 6.683 6.717 6.649 6.677 865,503 -0.02(-0.27%)
Nov 19, 2004 6.888 6.895 6.695 6.695 588,109 -0.19(-2.81%)
Nov 18, 2004 6.882 6.946 6.819 6.888 742,217 +0.01(+0.09%)
Nov 17, 2004 6.667 6.907 6.667 6.882 1,850,961 +0.23(+3.41%)
Nov 16, 2004 6.693 6.732 6.639 6.655 600,187 -0.07(-1.00%)
Nov 15, 2004 6.744 6.813 6.723 6.723 1,262,018 -0.02(-0.36%)
Nov 12, 2004 6.732 6.762 6.690 6.747 934,227 +0.01(+0.20%)
Nov 11, 2004 6.747 6.762 6.663 6.733 582,694 -0.00(-0.05%)
Nov 10, 2004 6.894 6.919 6.695 6.737 1,335,324 -0.11(-1.60%)
Nov 09, 2004 6.771 6.871 6.753 6.846 1,092,916 +0.08(+1.12%)
Nov 08, 2004 6.783 6.853 6.712 6.771 1,294,923 -0.01(-0.16%)
Nov 05, 2004 6.757 6.783 6.651 6.781 1,003,783 +0.03(+0.41%)
Nov 04, 2004 6.677 6.754 6.675 6.754 1,095,415 -0.00(-0.07%)
Nov 03, 2004 6.699 6.771 6.665 6.759 1,748,916 +0.10(+1.53%)
Nov 02, 2004 6.675 6.784 6.648 6.657 1,970,498 +0.00(+0.07%)
Nov 01, 2004 6.566 6.652 6.451 6.652 1,713,513 +0.08(+1.19%)
Oct 29, 2004 6.572 6.643 6.494 6.574 1,035,855 +0.01(+0.15%)
Oct 28, 2004 6.360 6.687 6.360 6.564 3,378,295 +0.21(+3.33%)
Oct 27, 2004 6.319 6.385 6.280 6.353 1,678,526 +0.03(+0.53%)
Oct 26, 2004 6.254 6.341 6.168 6.319 960,050 +0.06(+0.88%)
Oct 25, 2004 6.212 6.298 6.122 6.264 1,049,599 +0.06(+1.05%)
Oct 22, 2004 6.371 6.389 6.199 6.199 1,518,171 -0.17(-2.69%)
Oct 21, 2004 6.197 6.395 6.163 6.371 1,865,955 +0.20(+3.21%)
Oct 20, 2004 6.197 6.198 6.095 6.173 691,819 -0.04(-0.58%)
Oct 19, 2004 6.130 6.290 6.130 6.209 1,560,655 +0.08(+1.31%)
Oct 18, 2004 6.045 6.128 6.020 6.128 1,243,692 +0.07(+1.17%)
Oct 15, 2004 6.064 6.096 6.019 6.058 1,033,772 -0.01(-0.10%)
Oct 14, 2004 6.146 6.164 5.994 6.064 1,509,424 -0.09(-1.54%)
Oct 13, 2004 6.137 6.187 6.122 6.158 2,284,545 -0.15(-2.42%)
Oct 12, 2004 6.179 6.328 6.156 6.311 1,427,789 +0.16(+2.56%)
Oct 11, 2004 6.143 6.164 6.079 6.154 1,120,822 +0.03(+0.51%)
Oct 08, 2004 6.260 6.266 6.122 6.122 880,497 -0.15(-2.39%)
Oct 07, 2004 6.338 6.341 6.230 6.272 785,533 -0.06(-0.89%)
Oct 06, 2004 6.308 6.349 6.284 6.329 718,059 +0.00(+0.04%)
Oct 05, 2004 6.365 6.392 6.316 6.326 885,495 -0.04(-0.70%)
Oct 04, 2004 6.362 6.433 6.328 6.371 1,386,971 +0.01(+0.23%)
Oct 01, 2004 6.380 6.382 6.284 6.356 1,977,995 -0.07(-1.12%)
Sep 30, 2004 6.380 6.454 6.380 6.428 1,563,987 -0.01(-0.21%)
Sep 29, 2004 6.312 6.500 6.302 6.442 1,515,672 +0.14(+2.23%)
Sep 28, 2004 6.290 6.362 6.229 6.301 1,151,644 +0.01(+0.17%)
Sep 27, 2004 6.235 6.330 6.185 6.290 1,137,899 +0.03(+0.40%)
Sep 24, 2004 6.318 6.460 6.245 6.265 4,038,043 -0.10(-1.58%)
Sep 23, 2004 5.947 6.396 5.947 6.366 7,141,444 +0.72(+12.83%)
Sep 22, 2004 5.672 5.705 5.582 5.642 972,545 -0.04(-0.78%)
Sep 21, 2004 5.517 5.687 5.504 5.687 889,660 +0.17(+3.07%)
Sep 20, 2004 5.546 5.565 5.517 5.517 443,164 -0.00(-0.09%)
Sep 17, 2004 5.504 5.527 5.484 5.522 357,363 +0.01(+0.20%)
Sep 16, 2004 5.519 5.556 5.498 5.511 292,805 -0.01(-0.13%)
Sep 15, 2004 5.573 5.605 5.499 5.519 606,018 -0.07(-1.27%)
Sep 14, 2004 5.559 5.648 5.559 5.589 548,124 +0.03(+0.54%)
Sep 13, 2004 5.516 5.642 5.516 5.559 354,448 +0.03(+0.48%)
Sep 10, 2004 5.496 5.561 5.458 5.533 369,859 +0.05(+0.85%)
Sep 09, 2004 5.444 5.523 5.428 5.486 699,733 +0.03(+0.59%)
Sep 08, 2004 5.378 5.491 5.373 5.454 546,041 +0.08(+1.54%)
Sep 07, 2004 5.358 5.406 5.322 5.371 538,544 +0.01(+0.25%)
Sep 03, 2004 5.398 5.422 5.330 5.358 518,135 -0.05(-0.98%)
Sep 02, 2004 5.324 5.410 5.317 5.410 769,706 +0.07(+1.39%)
Sep 01, 2004 5.318 5.344 5.299 5.336 690,153 +0.01(+0.20%)
Aug 31, 2004 5.300 5.330 5.275 5.325 940,474 +0.01(+0.27%)
Aug 30, 2004 5.354 5.354 5.306 5.311 442,331 -0.07(-1.25%)
Aug 27, 2004 5.336 5.404 5.335 5.378 475,652 +0.04(+0.67%)
Aug 26, 2004 5.306 5.354 5.299 5.342 519,801 +0.03(+0.47%)
Aug 25, 2004 5.264 5.330 5.232 5.317 623,512 +0.01(+0.14%)
Aug 24, 2004 5.326 5.340 5.292 5.310 526,049 -0.02(-0.41%)
Aug 23, 2004 5.296 5.342 5.283 5.331 649,335 +0.03(+0.66%)
Aug 20, 2004 5.270 5.296 5.257 5.296 471,486 +0.03(+0.50%)
Aug 19, 2004 5.252 5.281 5.204 5.270 940,891 -0.01(-0.11%)
Aug 18, 2004 5.186 5.276 5.164 5.276 845,094 +0.10(+1.88%)
Aug 17, 2004 5.198 5.220 5.162 5.179 608,518 -0.03(-0.60%)
Aug 16, 2004 5.085 5.210 5.085 5.210 392,350 +0.11(+2.21%)
Aug 13, 2004 5.091 5.120 5.053 5.097 1,091,250 +0.01(+0.26%)
Aug 12, 2004 5.024 5.102 5.011 5.084 1,209,122 +0.06(+1.24%)
Aug 11, 2004 5.096 5.096 4.971 5.022 1,669,780 -0.09(-1.76%)
Aug 10, 2004 5.132 5.142 5.095 5.112 696,401 -0.01(-0.21%)
Aug 09, 2004 5.162 5.182 5.107 5.122 578,112 -0.05(-0.88%)
Aug 06, 2004 5.330 5.332 5.118 5.168 1,130,402 -0.17(-3.24%)
Aug 05, 2004 5.396 5.396 5.312 5.341 567,700 -0.06(-1.18%)
Aug 04, 2004 5.414 5.414 5.390 5.404 893,409 -0.02(-0.38%)
Aug 03, 2004 5.439 5.439 5.410 5.425 784,700 -0.03(-0.53%)
Aug 02, 2004 5.468 5.468 5.390 5.454 651,834 -0.03(-0.48%)
Jul 30, 2004 5.433 5.487 5.398 5.480 649,335 +0.06(+1.13%)
Jul 29, 2004 5.390 5.444 5.367 5.419 622,679 +0.02(+0.42%)
Jul 28, 2004 5.452 5.462 5.348 5.396 508,556 -0.07(-1.25%)
Jul 27, 2004 5.348 5.487 5.348 5.464 1,237,861 +0.12(+2.18%)
Jul 26, 2004 5.450 5.497 5.312 5.348 1,054,181 -0.09(-1.57%)
Jul 23, 2004 5.528 5.528 5.408 5.433 1,129,985 -0.10(-1.82%)
Jul 22, 2004 5.400 5.557 5.362 5.534 2,314,534 +0.16(+3.06%)
Jul 21, 2004 5.510 5.600 5.330 5.370 1,597,307 -0.16(-2.82%)
Jul 20, 2004 5.456 5.531 5.445 5.526 826,768 +0.06(+1.16%)
Jul 19, 2004 5.385 5.492 5.385 5.462 1,783,070 +0.08(+1.43%)
Jul 16, 2004 5.342 5.391 5.330 5.385 1,392,385 +0.06(+1.10%)
Jul 15, 2004 5.330 5.366 5.296 5.326 783,867 +0.02(+0.34%)
Jul 14, 2004 5.316 5.376 5.288 5.308 1,080,004 -0.03(-0.58%)
Jul 13, 2004 5.402 5.420 5.314 5.340 973,378 -0.07(-1.31%)
Jul 12, 2004 5.384 5.412 5.330 5.410 1,059,179 +0.03(+0.49%)
Jul 09, 2004 5.276 5.402 5.276 5.384 1,181,632 +0.09(+1.79%)
Jul 08, 2004 5.324 5.326 5.272 5.289 1,660,616 -0.03(-0.50%)
Jul 07, 2004 5.246 5.352 5.244 5.316 1,658,534 +0.05(+1.03%)
Jul 06, 2004 5.308 5.310 5.230 5.262 1,175,385 -0.06(-1.04%)
Jul 02, 2004 5.402 5.402 5.288 5.317 984,624 -0.09(-1.58%)
Jul 01, 2004 5.404 5.413 5.360 5.402 2,619,001 -0.00(-0.04%)
Jun 30, 2004 5.537 5.541 5.403 5.404 1,257,020 -0.15(-2.72%)
Jun 29, 2004 5.419 5.562 5.419 5.556 1,188,713 +0.13(+2.41%)
Jun 28, 2004 5.420 5.481 5.395 5.425 650,585 +0.02(+0.42%)
Jun 25, 2004 5.478 5.488 5.395 5.402 1,244,109 -0.09(-1.64%)
Jun 24, 2004 5.558 5.564 5.443 5.492 1,289,508 -0.06(-1.12%)
Jun 23, 2004 5.549 5.588 5.546 5.555 945,889 -0.00(-0.06%)
Jun 22, 2004 5.504 5.573 5.454 5.558 1,124,987 +0.05(+0.98%)
Jun 21, 2004 5.580 5.605 5.488 5.504 740,551 -0.08(-1.50%)
Jun 18, 2004 5.635 5.654 5.588 5.588 405,678 -0.05(-0.83%)
Jun 17, 2004 5.610 5.635 5.564 5.635 382,354 +0.01(+0.13%)
Jun 16, 2004 5.558 5.631 5.543 5.628 793,447 +0.05(+0.93%)
Jun 15, 2004 5.561 5.604 5.528 5.576 773,038 +0.02(+0.28%)
Jun 14, 2004 5.492 5.567 5.481 5.561 954,636 +0.03(+0.63%)
Jun 10, 2004 5.595 5.600 5.519 5.526 637,257 -0.07(-1.24%)
Jun 09, 2004 5.678 5.714 5.567 5.595 877,165 -0.09(-1.63%)
Jun 08, 2004 5.690 5.696 5.623 5.688 532,297 -0.01(-0.25%)
Jun 07, 2004 5.658 5.702 5.582 5.702 629,759 +0.03(+0.59%)
Jun 04, 2004 5.694 5.700 5.659 5.669 445,663 +0.00(+0.08%)
Jun 03, 2004 5.642 5.708 5.636 5.664 1,680,609 +0.00(+0.06%)
Jun 02, 2004 5.600 5.665 5.558 5.660 739,301 +0.05(+0.96%)
Jun 01, 2004 5.582 5.612 5.547 5.606 722,641 +0.00(+0.09%)
May 28, 2004 5.628 5.628 5.591 5.601 386,102 -0.04(-0.79%)
May 27, 2004 5.624 5.646 5.588 5.646 571,032 +0.00(+0.09%)
May 26, 2004 5.630 5.646 5.575 5.641 1,194,961 -0.00(-0.02%)
May 25, 2004 5.568 5.642 5.525 5.642 888,827 +0.07(+1.34%)
May 24, 2004 5.540 5.617 5.540 5.568 746,798 +0.02(+0.39%)
May 21, 2004 5.540 5.570 5.528 5.546 982,958 +0.02(+0.39%)
May 20, 2004 5.558 5.561 5.491 5.525 875,083 -0.04(-0.65%)
May 19, 2004 5.519 5.645 5.519 5.561 2,116,693 +0.02(+0.39%)
May 18, 2004 5.504 5.552 5.494 5.539 1,444,449 +0.03(+0.63%)
May 17, 2004 5.480 5.535 5.414 5.504 1,141,648 -0.06(-1.10%)
May 14, 2004 5.582 5.609 5.408 5.565 2,477,805 -0.03(-0.52%)
May 13, 2004 5.582 5.603 5.510 5.594 2,656,070 -0.05(-0.85%)
May 12, 2004 5.336 5.672 5.324 5.642 16,105,526 +0.28(+5.15%)
May 11, 2004 5.476 5.478 5.292 5.366 4,185,904 -0.11(-2.02%)
May 10, 2004 5.546 5.604 5.462 5.476 1,037,937 -0.08(-1.36%)
May 07, 2004 5.718 5.748 5.552 5.552 1,516,921 -0.16(-2.88%)
May 06, 2004 5.693 5.804 5.654 5.717 1,330,742 +0.02(+0.42%)
May 05, 2004 5.822 5.823 5.677 5.693 2,132,520 -0.20(-3.34%)
May 04, 2004 5.809 5.918 5.809 5.889 833,015 +0.08(+1.38%)
May 03, 2004 5.759 5.889 5.759 5.809 638,506 +0.05(+0.85%)
Apr 30, 2004 5.745 5.837 5.721 5.760 507,723 +0.01(+0.25%)
Apr 29, 2004 5.798 5.865 5.743 5.745 689,737 -0.07(-1.22%)
Apr 28, 2004 5.880 5.880 5.799 5.816 489,396 -0.06(-1.02%)
Apr 27, 2004 5.942 5.966 5.870 5.876 708,896 -0.07(-1.11%)
Apr 26, 2004 6.086 6.109 5.942 5.942 724,723 -0.16(-2.64%)
Apr 23, 2004 6.138 6.138 6.019 6.103 957,135 -0.03(-0.57%)
Apr 22, 2004 5.966 6.138 5.935 6.138 1,226,199 +0.17(+2.86%)
Apr 21, 2004 5.873 5.972 5.855 5.967 591,857 +0.09(+1.61%)
Apr 20, 2004 5.882 5.912 5.869 5.873 1,237,028 +0.01(+0.12%)
Apr 19, 2004 5.996 5.996 5.827 5.865 2,244,561 -0.15(-2.47%)
Apr 16, 2004 5.844 6.014 5.822 6.014 1,827,636 +0.15(+2.54%)
Apr 15, 2004 5.810 5.882 5.809 5.865 1,928,848 +0.08(+1.41%)
Apr 14, 2004 5.726 5.787 5.720 5.784 889,660 +0.05(+0.90%)
Apr 13, 2004 5.789 5.835 5.731 5.732 1,625,213 -0.06(-0.97%)
Apr 12, 2004 5.642 5.789 5.642 5.789 477,318 +0.14(+2.49%)
Apr 08, 2004 5.724 5.760 5.642 5.648 805,109 -0.06(-1.11%)
Apr 07, 2004 5.666 5.737 5.652 5.712 783,867 +0.03(+0.57%)
Apr 06, 2004 5.759 5.759 5.655 5.679 394,432 -0.09(-1.48%)
Apr 05, 2004 5.702 5.768 5.681 5.765 696,401 +0.05(+0.95%)
Apr 02, 2004 5.582 5.732 5.582 5.711 1,573,566 +0.15(+2.74%)
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.