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

Global Payments Inc (NY: GPN )

94.17 +0.78 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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, 2005 7.807 7.880 7.691 7.753 1,170,179 -0.03(-0.32%)
Apr 28, 2005 7.782 7.905 7.765 7.779 1,523,070 -0.06(-0.70%)
Apr 27, 2005 7.720 7.890 7.638 7.834 1,157,650 +0.08(+1.10%)
Apr 26, 2005 8.025 8.032 7.732 7.749 1,161,409 -0.25(-3.16%)
Apr 25, 2005 7.962 8.022 7.873 8.001 1,373,143 +0.11(+1.38%)
Apr 22, 2005 7.890 8.010 7.828 7.892 1,462,932 -0.01(-0.09%)
Apr 21, 2005 7.644 7.905 7.641 7.899 1,776,985 +0.31(+4.07%)
Apr 20, 2005 7.688 7.776 7.553 7.591 1,243,680 -0.09(-1.22%)
Apr 19, 2005 7.582 7.716 7.549 7.684 1,962,827 +0.10(+1.34%)
Apr 18, 2005 7.411 7.627 7.411 7.582 1,444,975 +0.17(+2.31%)
Apr 15, 2005 7.473 7.549 7.391 7.411 1,114,635 -0.09(-1.15%)
Apr 14, 2005 7.635 7.635 7.479 7.497 1,198,995 -0.14(-1.80%)
Apr 13, 2005 7.544 7.707 7.543 7.635 1,811,647 +0.09(+1.22%)
Apr 12, 2005 7.561 7.561 7.460 7.543 1,168,091 -0.02(-0.22%)
Apr 11, 2005 7.660 7.677 7.531 7.559 885,360 -0.09(-1.13%)
Apr 08, 2005 7.701 7.737 7.627 7.646 1,020,252 -0.07(-0.92%)
Apr 07, 2005 7.677 7.782 7.659 7.716 777,196 +0.04(+0.53%)
Apr 06, 2005 7.689 7.791 7.676 7.676 785,548 -0.03(-0.43%)
Apr 05, 2005 7.622 7.722 7.573 7.709 1,025,681 +0.09(+1.15%)
Apr 04, 2005 7.756 7.782 7.606 7.622 1,421,588 -0.13(-1.68%)
Apr 01, 2005 7.734 7.782 7.653 7.752 2,214,654 +0.03(+0.40%)
Mar 31, 2005 7.611 7.776 7.592 7.721 1,595,319 +0.13(+1.77%)
Mar 30, 2005 7.464 7.631 7.461 7.587 1,529,334 +0.14(+1.95%)
Mar 29, 2005 7.453 7.533 7.429 7.442 1,054,497 -0.02(-0.27%)
Mar 28, 2005 7.448 7.557 7.448 7.462 1,536,434 +0.01(+0.19%)
Mar 24, 2005 7.473 7.494 7.423 7.448 1,856,333 +0.05(+0.63%)
Mar 23, 2005 7.519 7.550 7.393 7.401 3,370,634 -0.00(-0.02%)
Mar 22, 2005 7.483 7.516 7.297 7.403 3,645,847 +0.30(+4.18%)
Mar 21, 2005 7.099 7.175 7.075 7.106 842,762 +0.07(+0.94%)
Mar 18, 2005 7.066 7.110 7.036 7.040 653,579 -0.02(-0.32%)
Mar 17, 2005 7.011 7.064 6.958 7.063 696,177 +0.08(+1.17%)
Mar 16, 2005 7.015 7.016 6.960 6.981 856,962 -0.03(-0.46%)
Mar 15, 2005 6.998 7.087 6.986 7.014 1,823,759 +0.12(+1.79%)
Mar 14, 2005 6.826 6.905 6.811 6.890 377,948 +0.09(+1.27%)
Mar 11, 2005 6.776 6.889 6.764 6.804 570,890 +0.00(+0.04%)
Mar 10, 2005 6.758 6.815 6.663 6.802 510,752 +0.03(+0.37%)
Mar 09, 2005 6.830 6.834 6.749 6.776 278,554 -0.05(-0.70%)
Mar 08, 2005 6.881 6.914 6.810 6.824 347,462 -0.05(-0.70%)
Mar 07, 2005 6.944 6.978 6.872 6.872 399,247 -0.03(-0.38%)
Mar 04, 2005 6.816 6.899 6.800 6.899 552,932 +0.11(+1.66%)
Mar 03, 2005 6.812 6.829 6.755 6.786 577,154 -0.01(-0.09%)
Mar 02, 2005 6.845 6.845 6.784 6.792 378,366 -0.03(-0.51%)
Mar 01, 2005 6.669 6.872 6.669 6.827 1,139,275 +0.18(+2.70%)
Feb 28, 2005 6.664 6.718 6.605 6.647 684,066 -0.04(-0.61%)
Feb 25, 2005 6.615 6.700 6.584 6.688 770,514 +0.06(+0.94%)
Feb 24, 2005 6.616 6.653 6.561 6.626 552,097 +0.02(+0.25%)
Feb 23, 2005 6.703 6.717 6.592 6.609 814,364 -0.10(-1.43%)
Feb 22, 2005 6.687 6.741 6.626 6.705 1,010,647 -0.04(-0.60%)
Feb 18, 2005 6.939 6.939 6.714 6.745 1,477,132 -0.18(-2.66%)
Feb 17, 2005 6.958 6.976 6.902 6.930 792,230 +0.00(+0.05%)
Feb 16, 2005 7.081 7.088 6.889 6.926 1,348,504 -0.16(-2.20%)
Feb 15, 2005 7.100 7.124 7.047 7.082 471,913 -0.05(-0.64%)
Feb 14, 2005 7.089 7.155 7.070 7.127 699,100 +0.04(+0.56%)
Feb 11, 2005 7.000 7.110 6.985 7.088 641,886 +0.08(+1.11%)
Feb 10, 2005 7.070 7.088 6.963 7.010 2,092,708 -0.05(-0.76%)
Feb 09, 2005 7.160 7.179 7.031 7.064 1,005,218 -0.11(-1.58%)
Feb 08, 2005 7.134 7.184 7.081 7.178 813,946 +0.01(+0.13%)
Feb 07, 2005 7.161 7.194 7.149 7.168 790,560 +0.01(+0.10%)
Feb 04, 2005 6.980 7.175 6.970 7.161 975,567 +0.17(+2.43%)
Feb 03, 2005 6.836 7.009 6.836 6.991 743,786 +0.14(+2.08%)
Feb 02, 2005 6.778 6.849 6.778 6.848 620,169 +0.05(+0.78%)
Feb 01, 2005 6.872 6.872 6.790 6.796 632,698 -0.06(-0.93%)
Jan 31, 2005 6.885 6.934 6.776 6.859 928,793 -0.03(-0.37%)
Jan 28, 2005 6.946 6.967 6.824 6.884 793,065 -0.08(-1.10%)
Jan 27, 2005 6.903 6.978 6.867 6.961 1,504,277 +0.10(+1.41%)
Jan 26, 2005 6.768 6.891 6.754 6.864 709,958 +0.11(+1.59%)
Jan 25, 2005 6.760 6.829 6.731 6.756 687,824 +0.00(+0.02%)
Jan 24, 2005 6.776 6.854 6.743 6.755 899,977 -0.02(-0.32%)
Jan 21, 2005 6.793 6.845 6.725 6.776 624,763 -0.02(-0.25%)
Jan 20, 2005 6.840 6.853 6.748 6.793 925,452 -0.05(-0.77%)
Jan 19, 2005 6.938 6.938 6.824 6.846 584,254 -0.10(-1.41%)
Jan 18, 2005 6.877 6.961 6.863 6.944 636,457 +0.07(+0.97%)
Jan 14, 2005 6.820 6.881 6.820 6.877 491,124 +0.06(+0.84%)
Jan 13, 2005 6.842 6.931 6.812 6.820 1,704,736 -0.01(-0.21%)
Jan 12, 2005 6.776 6.859 6.717 6.834 1,262,473 +0.04(+0.63%)
Jan 11, 2005 6.810 6.857 6.747 6.791 1,136,769 -0.01(-0.09%)
Jan 10, 2005 6.860 6.875 6.793 6.797 774,272 -0.08(-1.20%)
Jan 07, 2005 6.797 6.901 6.748 6.879 1,657,545 +0.10(+1.52%)
Jan 06, 2005 6.713 6.823 6.702 6.776 1,645,016 +0.06(+0.95%)
Jan 05, 2005 6.764 6.820 6.669 6.713 1,258,715 -0.07(-1.09%)
Jan 04, 2005 6.911 6.950 6.778 6.787 1,346,416 -0.12(-1.78%)
Jan 03, 2005 6.944 6.985 6.885 6.911 1,280,431 -0.10(-1.40%)
Dec 31, 2004 7.041 7.106 6.980 7.009 1,156,397 -0.01(-0.19%)
Dec 30, 2004 7.040 7.128 6.997 7.022 602,212 -0.03(-0.41%)
Dec 29, 2004 7.124 7.157 7.009 7.051 943,410 -0.05(-0.76%)
Dec 28, 2004 6.980 7.120 6.980 7.104 1,145,957 +0.14(+1.96%)
Dec 27, 2004 7.166 7.195 6.924 6.968 2,200,454 -0.10(-1.36%)
Dec 23, 2004 6.956 7.255 6.956 7.064 6,413,851 +0.38(+5.72%)
Dec 22, 2004 6.495 6.725 6.495 6.682 1,809,559 +0.19(+2.91%)
Dec 21, 2004 6.527 6.597 6.448 6.493 1,108,788 +0.07(+1.10%)
Dec 20, 2004 6.475 6.494 6.411 6.422 691,583 -0.04(-0.63%)
Dec 17, 2004 6.492 6.512 6.445 6.463 1,561,909 -0.03(-0.44%)
Dec 16, 2004 6.468 6.541 6.399 6.492 1,768,215 +0.01(+0.18%)
Dec 15, 2004 6.515 6.565 6.454 6.480 775,108 -0.03(-0.51%)
Dec 14, 2004 6.527 6.585 6.495 6.513 610,147 +0.01(+0.09%)
Dec 13, 2004 6.577 6.633 6.477 6.507 929,210 -0.07(-1.04%)
Dec 10, 2004 6.545 6.610 6.511 6.575 476,925 +0.03(+0.48%)
Dec 09, 2004 6.560 6.579 6.480 6.544 590,101 -0.01(-0.13%)
Dec 08, 2004 6.472 6.599 6.472 6.553 601,376 +0.02(+0.24%)
Dec 07, 2004 6.724 6.776 6.533 6.537 788,054 -0.17(-2.50%)
Dec 06, 2004 6.693 6.741 6.672 6.705 866,985 -0.04(-0.60%)
Dec 03, 2004 6.684 6.776 6.684 6.745 866,567 +0.03(+0.46%)
Dec 02, 2004 6.699 6.735 6.672 6.714 658,591 +0.02(+0.32%)
Dec 01, 2004 6.634 6.753 6.634 6.693 746,709 +0.09(+1.34%)
Nov 30, 2004 6.753 6.788 6.604 6.604 1,086,654 -0.17(-2.48%)
Nov 29, 2004 6.676 6.848 6.676 6.772 867,402 +0.10(+1.56%)
Nov 26, 2004 6.767 6.800 6.668 6.668 185,006 -0.10(-1.45%)
Nov 24, 2004 6.664 6.832 6.664 6.766 580,495 +0.09(+1.34%)
Nov 23, 2004 6.629 6.745 6.594 6.676 814,782 +0.02(+0.25%)
Nov 22, 2004 6.665 6.699 6.632 6.659 867,820 -0.02(-0.27%)
Nov 19, 2004 6.870 6.877 6.677 6.677 589,683 -0.19(-2.81%)
Nov 18, 2004 6.864 6.927 6.800 6.870 744,203 +0.01(+0.09%)
Nov 17, 2004 6.650 6.889 6.650 6.864 1,855,916 +0.23(+3.41%)
Nov 16, 2004 6.675 6.714 6.621 6.638 601,794 -0.07(-1.00%)
Nov 15, 2004 6.726 6.794 6.705 6.705 1,265,397 -0.02(-0.36%)
Nov 12, 2004 6.714 6.744 6.672 6.729 936,728 +0.01(+0.20%)
Nov 11, 2004 6.729 6.744 6.645 6.715 584,254 -0.00(-0.05%)
Nov 10, 2004 6.876 6.901 6.677 6.719 1,338,898 -0.11(-1.60%)
Nov 09, 2004 6.753 6.853 6.735 6.828 1,095,842 +0.08(+1.12%)
Nov 08, 2004 6.764 6.835 6.694 6.753 1,298,389 -0.01(-0.16%)
Nov 05, 2004 6.739 6.764 6.633 6.763 1,006,471 +0.03(+0.41%)
Nov 04, 2004 6.659 6.736 6.657 6.736 1,098,348 -0.00(-0.07%)
Nov 03, 2004 6.681 6.753 6.647 6.741 1,753,598 +0.10(+1.53%)
Nov 02, 2004 6.657 6.766 6.630 6.639 1,975,773 +0.00(+0.07%)
Nov 01, 2004 6.549 6.634 6.434 6.634 1,718,100 +0.08(+1.19%)
Oct 29, 2004 6.555 6.626 6.477 6.556 1,038,628 +0.01(+0.15%)
Oct 28, 2004 6.343 6.669 6.343 6.547 3,387,339 +0.21(+3.33%)
Oct 27, 2004 6.302 6.368 6.263 6.336 1,683,020 +0.03(+0.53%)
Oct 26, 2004 6.238 6.324 6.151 6.302 962,620 +0.06(+0.88%)
Oct 25, 2004 6.196 6.281 6.106 6.247 1,052,409 +0.06(+1.05%)
Oct 22, 2004 6.354 6.372 6.183 6.183 1,522,235 -0.17(-2.69%)
Oct 21, 2004 6.180 6.378 6.147 6.354 1,870,950 +0.20(+3.21%)
Oct 20, 2004 6.180 6.181 6.078 6.156 693,671 -0.04(-0.58%)
Oct 19, 2004 6.113 6.274 6.113 6.192 1,564,832 +0.08(+1.31%)
Oct 18, 2004 6.029 6.112 6.004 6.112 1,247,021 +0.07(+1.17%)
Oct 15, 2004 6.047 6.080 6.003 6.041 1,036,539 -0.01(-0.10%)
Oct 14, 2004 6.130 6.148 5.978 6.047 1,513,465 -0.09(-1.54%)
Oct 13, 2004 6.120 6.171 6.106 6.142 2,290,661 -0.15(-2.42%)
Oct 12, 2004 6.162 6.311 6.140 6.294 1,431,611 +0.16(+2.56%)
Oct 11, 2004 6.126 6.148 6.063 6.137 1,123,823 +0.03(+0.51%)
Oct 08, 2004 6.244 6.250 6.106 6.106 882,854 -0.15(-2.39%)
Oct 07, 2004 6.321 6.324 6.214 6.256 787,636 -0.06(-0.89%)
Oct 06, 2004 6.292 6.332 6.268 6.312 719,981 +0.00(+0.04%)
Oct 05, 2004 6.348 6.375 6.299 6.310 887,866 -0.04(-0.70%)
Oct 04, 2004 6.345 6.416 6.311 6.354 1,390,684 +0.01(+0.23%)
Oct 01, 2004 6.363 6.365 6.268 6.339 1,983,290 -0.07(-1.12%)
Sep 30, 2004 6.363 6.436 6.363 6.411 1,568,173 -0.01(-0.20%)
Sep 29, 2004 6.295 6.483 6.286 6.424 1,519,729 +0.14(+2.23%)
Sep 28, 2004 6.274 6.345 6.213 6.284 1,154,727 +0.01(+0.17%)
Sep 27, 2004 6.219 6.313 6.168 6.274 1,140,945 +0.03(+0.40%)
Sep 24, 2004 6.301 6.442 6.228 6.248 4,048,853 -0.10(-1.58%)
Sep 23, 2004 5.931 6.379 5.931 6.349 7,160,561 +0.72(+12.83%)
Sep 22, 2004 5.657 5.689 5.567 5.627 975,149 -0.04(-0.78%)
Sep 21, 2004 5.503 5.671 5.489 5.671 892,042 +0.17(+3.07%)
Sep 20, 2004 5.531 5.550 5.503 5.503 444,350 -0.00(-0.09%)
Sep 17, 2004 5.489 5.512 5.469 5.507 358,320 +0.01(+0.20%)
Sep 16, 2004 5.504 5.541 5.483 5.497 293,588 -0.01(-0.13%)
Sep 15, 2004 5.558 5.590 5.485 5.504 607,641 -0.07(-1.27%)
Sep 14, 2004 5.544 5.633 5.544 5.574 549,591 +0.03(+0.54%)
Sep 13, 2004 5.501 5.627 5.501 5.544 355,397 +0.03(+0.48%)
Sep 10, 2004 5.481 5.546 5.444 5.518 370,849 +0.05(+0.85%)
Sep 09, 2004 5.430 5.509 5.414 5.471 701,606 +0.03(+0.59%)
Sep 08, 2004 5.364 5.476 5.359 5.439 547,503 +0.08(+1.54%)
Sep 07, 2004 5.343 5.391 5.307 5.357 539,986 +0.01(+0.25%)
Sep 03, 2004 5.384 5.408 5.316 5.343 519,522 -0.05(-0.98%)
Sep 02, 2004 5.310 5.396 5.303 5.396 771,767 +0.07(+1.39%)
Sep 01, 2004 5.304 5.330 5.285 5.322 692,001 +0.01(+0.20%)
Aug 31, 2004 5.286 5.316 5.261 5.311 942,992 +0.01(+0.27%)
Aug 30, 2004 5.340 5.340 5.292 5.297 443,515 -0.07(-1.25%)
Aug 27, 2004 5.322 5.390 5.321 5.364 476,925 +0.04(+0.67%)
Aug 26, 2004 5.292 5.340 5.285 5.328 521,193 +0.03(+0.47%)
Aug 25, 2004 5.250 5.316 5.218 5.303 625,181 +0.01(+0.14%)
Aug 24, 2004 5.312 5.325 5.277 5.295 527,457 -0.02(-0.41%)
Aug 23, 2004 5.282 5.328 5.269 5.317 651,074 +0.03(+0.66%)
Aug 20, 2004 5.256 5.282 5.243 5.282 472,749 +0.03(+0.50%)
Aug 19, 2004 5.238 5.267 5.190 5.256 943,410 -0.01(-0.11%)
Aug 18, 2004 5.172 5.262 5.151 5.262 847,356 +0.10(+1.88%)
Aug 17, 2004 5.184 5.206 5.148 5.165 610,147 -0.03(-0.60%)
Aug 16, 2004 5.072 5.196 5.072 5.196 393,400 +0.11(+2.21%)
Aug 13, 2004 5.078 5.106 5.039 5.084 1,094,171 +0.01(+0.26%)
Aug 12, 2004 5.011 5.088 4.997 5.070 1,212,359 +0.06(+1.24%)
Aug 11, 2004 5.082 5.082 4.958 5.008 1,674,250 -0.09(-1.76%)
Aug 10, 2004 5.118 5.128 5.081 5.098 698,265 -0.01(-0.21%)
Aug 09, 2004 5.148 5.169 5.093 5.109 579,660 -0.05(-0.88%)
Aug 06, 2004 5.316 5.318 5.104 5.154 1,133,428 -0.17(-3.24%)
Aug 05, 2004 5.382 5.382 5.298 5.327 569,219 -0.06(-1.18%)
Aug 04, 2004 5.400 5.400 5.376 5.390 895,801 -0.02(-0.38%)
Aug 03, 2004 5.425 5.425 5.396 5.410 786,801 -0.03(-0.53%)
Aug 02, 2004 5.453 5.453 5.376 5.439 653,579 -0.03(-0.48%)
Jul 30, 2004 5.419 5.473 5.384 5.465 651,074 +0.06(+1.13%)
Jul 29, 2004 5.376 5.430 5.353 5.404 624,346 +0.02(+0.42%)
Jul 28, 2004 5.438 5.447 5.334 5.382 509,917 -0.07(-1.25%)
Jul 27, 2004 5.334 5.473 5.334 5.450 1,241,175 +0.12(+2.18%)
Jul 26, 2004 5.436 5.482 5.298 5.334 1,057,003 -0.08(-1.57%)
Jul 23, 2004 5.513 5.513 5.394 5.419 1,133,010 -0.10(-1.82%)
Jul 22, 2004 5.385 5.542 5.348 5.519 2,320,730 +0.16(+3.06%)
Jul 21, 2004 5.495 5.585 5.316 5.355 1,601,583 -0.16(-2.82%)
Jul 20, 2004 5.442 5.516 5.431 5.511 828,981 +0.06(+1.16%)
Jul 19, 2004 5.371 5.477 5.371 5.447 1,787,843 +0.08(+1.43%)
Jul 16, 2004 5.328 5.377 5.316 5.371 1,396,113 +0.06(+1.10%)
Jul 15, 2004 5.316 5.352 5.282 5.312 785,966 +0.02(+0.34%)
Jul 14, 2004 5.301 5.361 5.274 5.294 1,082,896 -0.03(-0.58%)
Jul 13, 2004 5.388 5.406 5.300 5.325 975,984 -0.07(-1.31%)
Jul 12, 2004 5.370 5.397 5.316 5.396 1,062,014 +0.03(+0.49%)
Jul 09, 2004 5.262 5.388 5.262 5.370 1,184,796 +0.09(+1.79%)
Jul 08, 2004 5.310 5.312 5.258 5.275 1,665,062 -0.03(-0.50%)
Jul 07, 2004 5.232 5.337 5.230 5.301 1,662,974 +0.05(+1.03%)
Jul 06, 2004 5.294 5.295 5.216 5.248 1,178,531 -0.06(-1.04%)
Jul 02, 2004 5.388 5.388 5.274 5.303 987,260 -0.09(-1.58%)
Jul 01, 2004 5.390 5.398 5.346 5.388 2,626,012 -0.00(-0.04%)
Jun 30, 2004 5.522 5.527 5.389 5.390 1,260,385 -0.15(-2.72%)
Jun 29, 2004 5.404 5.547 5.404 5.541 1,191,895 +0.13(+2.41%)
Jun 28, 2004 5.406 5.467 5.380 5.410 652,326 +0.02(+0.42%)
Jun 25, 2004 5.463 5.474 5.380 5.388 1,247,439 -0.09(-1.64%)
Jun 24, 2004 5.543 5.549 5.428 5.477 1,292,960 -0.06(-1.12%)
Jun 23, 2004 5.534 5.573 5.531 5.540 948,421 -0.00(-0.06%)
Jun 22, 2004 5.489 5.558 5.439 5.543 1,127,999 +0.05(+0.98%)
Jun 21, 2004 5.565 5.590 5.474 5.489 742,533 -0.08(-1.50%)
Jun 18, 2004 5.620 5.639 5.573 5.573 406,764 -0.05(-0.83%)
Jun 17, 2004 5.595 5.620 5.549 5.620 383,377 +0.01(+0.13%)
Jun 16, 2004 5.543 5.616 5.528 5.613 795,571 +0.05(+0.93%)
Jun 15, 2004 5.546 5.589 5.513 5.561 775,108 +0.02(+0.28%)
Jun 14, 2004 5.477 5.552 5.467 5.546 957,191 +0.03(+0.63%)
Jun 10, 2004 5.580 5.585 5.504 5.511 638,962 -0.07(-1.24%)
Jun 09, 2004 5.663 5.699 5.552 5.580 879,513 -0.09(-1.63%)
Jun 08, 2004 5.675 5.681 5.608 5.673 533,722 -0.01(-0.25%)
Jun 07, 2004 5.643 5.687 5.567 5.687 631,445 +0.03(+0.59%)
Jun 04, 2004 5.679 5.685 5.644 5.653 446,856 +0.00(+0.08%)
Jun 03, 2004 5.627 5.693 5.621 5.649 1,685,108 +0.00(+0.06%)
Jun 02, 2004 5.585 5.650 5.543 5.645 741,280 +0.05(+0.96%)
Jun 01, 2004 5.567 5.597 5.532 5.591 724,575 +0.00(+0.09%)
May 28, 2004 5.613 5.613 5.576 5.586 387,136 -0.04(-0.79%)
May 27, 2004 5.609 5.631 5.573 5.631 572,560 +0.00(+0.09%)
May 26, 2004 5.615 5.631 5.560 5.626 1,198,160 -0.00(-0.02%)
May 25, 2004 5.553 5.627 5.510 5.627 891,207 +0.07(+1.34%)
May 24, 2004 5.525 5.602 5.525 5.553 748,797 +0.02(+0.39%)
May 21, 2004 5.525 5.555 5.513 5.531 985,589 +0.02(+0.39%)
May 20, 2004 5.543 5.546 5.476 5.510 877,425 -0.04(-0.65%)
May 19, 2004 5.504 5.629 5.504 5.546 2,122,359 +0.02(+0.39%)
May 18, 2004 5.489 5.537 5.479 5.524 1,448,316 +0.03(+0.63%)
May 17, 2004 5.465 5.521 5.400 5.489 1,144,704 -0.06(-1.10%)
May 14, 2004 5.567 5.594 5.394 5.550 2,484,438 -0.03(-0.52%)
May 13, 2004 5.567 5.588 5.495 5.579 2,663,181 -0.05(-0.85%)
May 12, 2004 5.322 5.657 5.310 5.627 16,148,640 +0.28(+5.15%)
May 11, 2004 5.462 5.463 5.277 5.352 4,197,109 -0.11(-2.02%)
May 10, 2004 5.531 5.589 5.447 5.462 1,040,716 -0.08(-1.36%)
May 07, 2004 5.703 5.732 5.537 5.537 1,520,982 -0.16(-2.88%)
May 06, 2004 5.677 5.789 5.639 5.701 1,334,305 +0.02(+0.42%)
May 05, 2004 5.807 5.808 5.662 5.677 2,138,229 -0.20(-3.34%)
May 04, 2004 5.793 5.902 5.793 5.874 835,245 +0.08(+1.38%)
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.