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 (%)
Jun 30, 2005 8.077 8.199 8.064 8.140 1,316,453 +0.06(+0.76%)
Jun 29, 2005 8.164 8.164 8.077 8.079 1,636,717 -0.09(-1.04%)
Jun 28, 2005 8.212 8.271 8.163 8.164 1,663,787 +0.01(+0.07%)
Jun 27, 2005 8.229 8.236 8.131 8.158 711,326 -0.08(-1.01%)
Jun 24, 2005 8.288 8.330 8.199 8.241 841,264 -0.04(-0.52%)
Jun 23, 2005 8.379 8.380 8.268 8.284 609,708 -0.10(-1.15%)
Jun 22, 2005 8.373 8.406 8.360 8.380 682,173 +0.00(+0.03%)
Jun 21, 2005 8.385 8.420 8.354 8.378 565,562 +0.00(+0.03%)
Jun 20, 2005 8.391 8.446 8.345 8.375 578,056 -0.01(-0.17%)
Jun 17, 2005 8.378 8.432 8.362 8.390 572,642 +0.04(+0.43%)
Jun 16, 2005 8.344 8.434 8.339 8.354 780,876 +0.03(+0.40%)
Jun 15, 2005 8.349 8.428 8.272 8.320 888,741 -0.01(-0.13%)
Jun 14, 2005 8.380 8.386 8.308 8.331 971,202 -0.04(-0.44%)
Jun 13, 2005 8.459 8.464 8.368 8.368 635,945 -0.09(-1.12%)
Jun 10, 2005 8.453 8.495 8.381 8.463 585,136 -0.00(-0.03%)
Jun 09, 2005 8.391 8.477 8.374 8.465 534,327 +0.08(+0.92%)
Jun 08, 2005 8.411 8.436 8.324 8.388 688,837 +0.00(+0.01%)
Jun 07, 2005 8.462 8.522 8.386 8.387 493,930 -0.06(-0.68%)
Jun 06, 2005 8.426 8.452 8.321 8.445 660,934 +0.04(+0.46%)
Jun 03, 2005 8.504 8.586 8.392 8.406 1,921,581 -0.05(-0.62%)
Jun 02, 2005 8.366 8.469 8.351 8.459 740,895 +0.07(+0.87%)
Jun 01, 2005 8.319 8.447 8.308 8.386 1,321,035 +0.07(+0.79%)
May 31, 2005 8.267 8.320 8.200 8.320 1,487,205 +0.05(+0.55%)
May 27, 2005 8.152 8.279 8.152 8.274 852,092 +0.13(+1.62%)
May 26, 2005 8.068 8.158 8.063 8.142 892,906 +0.09(+1.15%)
May 25, 2005 8.124 8.151 8.050 8.050 1,343,940 -0.08(-0.97%)
May 24, 2005 8.081 8.129 8.040 8.129 1,291,049 +0.08(+0.98%)
May 23, 2005 7.927 8.062 7.888 8.050 1,091,977 +0.13(+1.61%)
May 20, 2005 8.014 8.014 7.913 7.923 1,034,921 -0.06(-0.77%)
May 19, 2005 7.906 7.991 7.867 7.984 653,021 +0.09(+1.11%)
May 18, 2005 7.894 7.921 7.810 7.896 625,950 +0.03(+0.35%)
May 17, 2005 7.732 7.884 7.709 7.869 1,080,316 +0.14(+1.79%)
May 16, 2005 7.655 7.735 7.631 7.730 752,973 +0.10(+1.31%)
May 13, 2005 7.621 7.730 7.570 7.631 650,522 -0.01(-0.09%)
May 12, 2005 7.734 7.804 7.613 7.638 1,507,612 -0.10(-1.29%)
May 11, 2005 7.828 7.845 7.728 7.738 872,083 -0.07(-0.92%)
May 10, 2005 7.869 7.930 7.792 7.810 1,636,301 -0.03(-0.41%)
May 09, 2005 7.813 7.846 7.768 7.842 764,634 +0.03(+0.37%)
May 06, 2005 7.876 7.885 7.789 7.813 682,173 -0.05(-0.69%)
May 05, 2005 7.924 7.944 7.810 7.867 988,277 -0.04(-0.47%)
May 04, 2005 7.966 7.971 7.901 7.905 1,537,181 -0.04(-0.54%)
May 03, 2005 8.045 8.045 7.924 7.948 1,695,855 -0.10(-1.30%)
May 02, 2005 7.803 8.080 7.803 8.052 1,789,977 +0.28(+3.57%)
Apr 29, 2005 7.829 7.902 7.712 7.775 1,166,942 -0.03(-0.32%)
Apr 28, 2005 7.804 7.927 7.787 7.800 1,518,857 -0.06(-0.70%)
Apr 27, 2005 7.741 7.912 7.660 7.855 1,154,448 +0.09(+1.10%)
Apr 26, 2005 8.047 8.055 7.753 7.770 1,158,196 -0.25(-3.16%)
Apr 25, 2005 7.984 8.044 7.895 8.023 1,369,345 +0.11(+1.38%)
Apr 22, 2005 7.912 8.032 7.849 7.914 1,458,885 -0.01(-0.09%)
Apr 21, 2005 7.666 7.927 7.662 7.921 1,772,069 +0.31(+4.07%)
Apr 20, 2005 7.709 7.798 7.574 7.612 1,240,240 -0.09(-1.22%)
Apr 19, 2005 7.603 7.738 7.570 7.705 1,957,397 +0.10(+1.34%)
Apr 18, 2005 7.432 7.648 7.432 7.603 1,440,977 +0.17(+2.31%)
Apr 15, 2005 7.494 7.570 7.411 7.432 1,111,551 -0.09(-1.15%)
Apr 14, 2005 7.656 7.656 7.500 7.518 1,195,678 -0.14(-1.80%)
Apr 13, 2005 7.565 7.728 7.564 7.656 1,806,636 +0.09(+1.22%)
Apr 12, 2005 7.582 7.582 7.481 7.564 1,164,859 -0.02(-0.22%)
Apr 11, 2005 7.681 7.698 7.552 7.580 882,911 -0.09(-1.13%)
Apr 08, 2005 7.722 7.758 7.648 7.667 1,017,430 -0.07(-0.92%)
Apr 07, 2005 7.698 7.804 7.680 7.738 775,046 +0.04(+0.53%)
Apr 06, 2005 7.710 7.812 7.697 7.697 783,375 -0.03(-0.43%)
Apr 05, 2005 7.643 7.744 7.594 7.730 1,022,844 +0.09(+1.15%)
Apr 04, 2005 7.777 7.804 7.627 7.643 1,417,655 -0.13(-1.68%)
Apr 01, 2005 7.756 7.804 7.674 7.774 2,208,527 +0.03(+0.40%)
Mar 31, 2005 7.632 7.798 7.613 7.742 1,590,906 +0.13(+1.77%)
Mar 30, 2005 7.484 7.652 7.482 7.608 1,525,104 +0.15(+1.95%)
Mar 29, 2005 7.474 7.554 7.450 7.463 1,051,580 -0.02(-0.27%)
Mar 28, 2005 7.469 7.578 7.469 7.483 1,532,184 +0.01(+0.19%)
Mar 24, 2005 7.494 7.514 7.444 7.469 1,851,198 +0.05(+0.63%)
Mar 23, 2005 7.540 7.571 7.414 7.422 3,361,309 -0.00(-0.02%)
Mar 22, 2005 7.504 7.537 7.317 7.423 3,635,761 +0.30(+4.18%)
Mar 21, 2005 7.118 7.195 7.094 7.125 840,431 +0.07(+0.94%)
Mar 18, 2005 7.086 7.130 7.056 7.059 651,771 -0.02(-0.32%)
Mar 17, 2005 7.031 7.083 6.978 7.082 694,251 +0.08(+1.17%)
Mar 16, 2005 7.034 7.035 6.979 7.001 854,591 -0.03(-0.46%)
Mar 15, 2005 7.017 7.106 7.005 7.033 1,818,713 +0.12(+1.79%)
Mar 14, 2005 6.844 6.924 6.830 6.909 376,903 +0.09(+1.27%)
Mar 11, 2005 6.795 6.908 6.783 6.823 569,311 +0.00(+0.04%)
Mar 10, 2005 6.777 6.834 6.681 6.820 509,339 +0.03(+0.37%)
Mar 09, 2005 6.849 6.853 6.768 6.795 277,783 -0.05(-0.70%)
Mar 08, 2005 6.900 6.933 6.829 6.843 346,501 -0.05(-0.70%)
Mar 07, 2005 6.963 6.997 6.891 6.891 398,142 -0.03(-0.38%)
Mar 04, 2005 6.835 6.918 6.819 6.918 551,403 +0.11(+1.66%)
Mar 03, 2005 6.831 6.848 6.774 6.805 575,558 -0.01(-0.09%)
Mar 02, 2005 6.864 6.864 6.802 6.811 377,319 -0.03(-0.51%)
Mar 01, 2005 6.687 6.891 6.687 6.846 1,136,123 +0.18(+2.70%)
Feb 28, 2005 6.682 6.736 6.624 6.666 682,173 -0.04(-0.61%)
Feb 25, 2005 6.633 6.718 6.602 6.706 768,382 +0.06(+0.94%)
Feb 24, 2005 6.634 6.672 6.579 6.644 550,570 +0.02(+0.25%)
Feb 23, 2005 6.722 6.735 6.610 6.627 812,111 -0.10(-1.43%)
Feb 22, 2005 6.705 6.759 6.644 6.723 1,007,851 -0.04(-0.60%)
Feb 18, 2005 6.959 6.959 6.733 6.764 1,473,045 -0.18(-2.66%)
Feb 17, 2005 6.978 6.996 6.921 6.949 790,038 +0.00(+0.05%)
Feb 16, 2005 7.100 7.107 6.908 6.945 1,344,773 -0.16(-2.20%)
Feb 15, 2005 7.119 7.143 7.067 7.101 470,608 -0.05(-0.64%)
Feb 14, 2005 7.109 7.175 7.089 7.147 697,166 +0.04(+0.56%)
Feb 11, 2005 7.020 7.130 7.004 7.107 640,110 +0.08(+1.11%)
Feb 10, 2005 7.089 7.107 6.983 7.029 2,086,918 -0.05(-0.76%)
Feb 09, 2005 7.179 7.199 7.051 7.083 1,002,437 -0.11(-1.58%)
Feb 08, 2005 7.154 7.203 7.100 7.197 811,695 +0.01(+0.13%)
Feb 07, 2005 7.181 7.214 7.169 7.188 788,373 +0.01(+0.10%)
Feb 04, 2005 6.999 7.195 6.990 7.181 972,868 +0.17(+2.43%)
Feb 03, 2005 6.855 7.028 6.855 7.010 741,728 +0.14(+2.08%)
Feb 02, 2005 6.796 6.868 6.796 6.867 618,454 +0.05(+0.78%)
Feb 01, 2005 6.891 6.891 6.808 6.814 630,948 -0.06(-0.93%)
Jan 31, 2005 6.904 6.954 6.795 6.878 926,223 -0.03(-0.37%)
Jan 28, 2005 6.966 6.986 6.843 6.903 790,871 -0.08(-1.10%)
Jan 27, 2005 6.923 6.997 6.886 6.980 1,500,116 +0.10(+1.41%)
Jan 26, 2005 6.787 6.910 6.772 6.883 707,994 +0.11(+1.59%)
Jan 25, 2005 6.778 6.848 6.750 6.775 685,922 +0.00(+0.02%)
Jan 24, 2005 6.795 6.873 6.762 6.774 897,487 -0.02(-0.32%)
Jan 21, 2005 6.812 6.864 6.744 6.795 623,035 -0.02(-0.25%)
Jan 20, 2005 6.859 6.872 6.766 6.812 922,892 -0.05(-0.77%)
Jan 19, 2005 6.957 6.957 6.843 6.865 582,638 -0.10(-1.41%)
Jan 18, 2005 6.896 6.980 6.882 6.963 634,696 +0.07(+0.97%)
Jan 14, 2005 6.838 6.900 6.838 6.896 489,765 +0.06(+0.84%)
Jan 13, 2005 6.861 6.950 6.831 6.838 1,700,020 -0.01(-0.21%)
Jan 12, 2005 6.795 6.878 6.735 6.853 1,258,981 +0.04(+0.63%)
Jan 11, 2005 6.829 6.876 6.765 6.810 1,133,624 -0.01(-0.09%)
Jan 10, 2005 6.879 6.894 6.812 6.816 772,130 -0.08(-1.20%)
Jan 07, 2005 6.816 6.920 6.766 6.899 1,652,959 +0.10(+1.52%)
Jan 06, 2005 6.732 6.842 6.721 6.795 1,640,465 +0.06(+0.95%)
Jan 05, 2005 6.783 6.838 6.687 6.732 1,255,233 -0.07(-1.09%)
Jan 04, 2005 6.930 6.969 6.796 6.806 1,342,691 -0.12(-1.78%)
Jan 03, 2005 6.963 7.004 6.904 6.930 1,276,889 -0.10(-1.40%)
Dec 31, 2004 7.061 7.125 6.999 7.028 1,153,198 -0.01(-0.19%)
Dec 30, 2004 7.059 7.148 7.016 7.041 600,546 -0.03(-0.41%)
Dec 29, 2004 7.143 7.177 7.028 7.070 940,800 -0.05(-0.76%)
Dec 28, 2004 6.999 7.140 6.999 7.124 1,142,787 +0.14(+1.96%)
Dec 27, 2004 7.185 7.215 6.943 6.987 2,194,367 -0.10(-1.36%)
Dec 23, 2004 6.975 7.275 6.975 7.083 6,396,108 +0.38(+5.72%)
Dec 22, 2004 6.513 6.744 6.513 6.700 1,804,553 +0.19(+2.91%)
Dec 21, 2004 6.546 6.615 6.466 6.511 1,105,721 +0.07(+1.10%)
Dec 20, 2004 6.493 6.512 6.429 6.440 689,670 -0.04(-0.63%)
Dec 17, 2004 6.510 6.530 6.463 6.481 1,557,588 -0.03(-0.44%)
Dec 16, 2004 6.486 6.559 6.417 6.510 1,763,323 +0.01(+0.18%)
Dec 15, 2004 6.534 6.583 6.472 6.498 772,963 -0.03(-0.51%)
Dec 14, 2004 6.546 6.603 6.513 6.531 608,459 +0.01(+0.09%)
Dec 13, 2004 6.595 6.651 6.495 6.525 926,640 -0.07(-1.04%)
Dec 10, 2004 6.564 6.628 6.529 6.594 475,605 +0.03(+0.48%)
Dec 09, 2004 6.578 6.597 6.498 6.562 588,468 -0.01(-0.13%)
Dec 08, 2004 6.490 6.618 6.490 6.571 599,713 +0.02(+0.24%)
Dec 07, 2004 6.742 6.795 6.552 6.555 785,874 -0.17(-2.50%)
Dec 06, 2004 6.711 6.759 6.691 6.723 864,586 -0.04(-0.60%)
Dec 03, 2004 6.703 6.795 6.703 6.764 864,170 +0.03(+0.46%)
Dec 02, 2004 6.717 6.753 6.691 6.733 656,769 +0.02(+0.32%)
Dec 01, 2004 6.652 6.771 6.652 6.711 744,644 +0.09(+1.34%)
Nov 30, 2004 6.771 6.807 6.622 6.622 1,083,648 -0.17(-2.48%)
Nov 29, 2004 6.694 6.867 6.694 6.790 865,003 +0.10(+1.56%)
Nov 26, 2004 6.786 6.819 6.686 6.686 184,495 -0.10(-1.45%)
Nov 24, 2004 6.682 6.850 6.682 6.784 578,889 +0.09(+1.35%)
Nov 23, 2004 6.648 6.764 6.613 6.694 812,528 +0.02(+0.25%)
Nov 22, 2004 6.684 6.717 6.650 6.678 865,419 -0.02(-0.27%)
Nov 19, 2004 6.889 6.896 6.696 6.696 588,052 -0.19(-2.81%)
Nov 18, 2004 6.883 6.947 6.819 6.889 742,145 +0.01(+0.09%)
Nov 17, 2004 6.668 6.908 6.668 6.883 1,850,781 +0.23(+3.41%)
Nov 16, 2004 6.693 6.733 6.639 6.656 600,129 -0.07(-1.00%)
Nov 15, 2004 6.745 6.813 6.723 6.723 1,261,896 -0.02(-0.36%)
Nov 12, 2004 6.733 6.763 6.691 6.747 934,136 +0.01(+0.20%)
Nov 11, 2004 6.747 6.763 6.663 6.734 582,638 -0.00(-0.05%)
Nov 10, 2004 6.895 6.920 6.696 6.738 1,335,195 -0.11(-1.60%)
Nov 09, 2004 6.771 6.872 6.753 6.847 1,092,810 +0.08(+1.12%)
Nov 08, 2004 6.783 6.854 6.712 6.771 1,294,797 -0.01(-0.16%)
Nov 05, 2004 6.758 6.783 6.651 6.782 1,003,686 +0.03(+0.41%)
Nov 04, 2004 6.678 6.754 6.675 6.754 1,095,309 -0.00(-0.07%)
Nov 03, 2004 6.699 6.771 6.666 6.759 1,748,747 +0.10(+1.53%)
Nov 02, 2004 6.675 6.784 6.649 6.657 1,970,308 +0.00(+0.07%)
Nov 01, 2004 6.567 6.652 6.452 6.652 1,713,347 +0.08(+1.19%)
Oct 29, 2004 6.573 6.644 6.495 6.574 1,035,754 +0.01(+0.15%)
Oct 28, 2004 6.361 6.687 6.361 6.565 3,377,968 +0.21(+3.33%)
Oct 27, 2004 6.320 6.386 6.280 6.353 1,678,364 +0.03(+0.53%)
Oct 26, 2004 6.255 6.341 6.169 6.320 959,957 +0.06(+0.88%)
Oct 25, 2004 6.213 6.298 6.123 6.265 1,049,498 +0.06(+1.05%)
Oct 22, 2004 6.371 6.389 6.200 6.200 1,518,024 -0.17(-2.69%)
Oct 21, 2004 6.197 6.395 6.164 6.371 1,865,774 +0.20(+3.21%)
Oct 20, 2004 6.197 6.199 6.095 6.173 691,752 -0.04(-0.58%)
Oct 19, 2004 6.130 6.291 6.130 6.209 1,560,503 +0.08(+1.31%)
Oct 18, 2004 6.046 6.129 6.021 6.129 1,243,572 +0.07(+1.17%)
Oct 15, 2004 6.064 6.097 6.020 6.058 1,033,672 -0.01(-0.10%)
Oct 14, 2004 6.147 6.165 5.994 6.064 1,509,278 -0.09(-1.54%)
Oct 13, 2004 6.137 6.188 6.123 6.159 2,284,324 -0.15(-2.42%)
Oct 12, 2004 6.179 6.328 6.157 6.311 1,427,650 +0.16(+2.56%)
Oct 11, 2004 6.143 6.165 6.080 6.154 1,120,714 +0.03(+0.51%)
Oct 08, 2004 6.261 6.267 6.123 6.123 880,412 -0.15(-2.39%)
Oct 07, 2004 6.339 6.341 6.231 6.273 785,457 -0.06(-0.89%)
Oct 06, 2004 6.309 6.350 6.285 6.329 717,990 +0.00(+0.04%)
Oct 05, 2004 6.365 6.393 6.316 6.327 885,410 -0.04(-0.70%)
Oct 04, 2004 6.363 6.434 6.328 6.371 1,386,836 +0.01(+0.23%)
Oct 01, 2004 6.381 6.382 6.285 6.357 1,977,804 -0.07(-1.12%)
Sep 30, 2004 6.381 6.454 6.381 6.429 1,563,835 -0.01(-0.21%)
Sep 29, 2004 6.313 6.501 6.303 6.442 1,515,525 +0.14(+2.23%)
Sep 28, 2004 6.291 6.363 6.230 6.302 1,151,532 +0.01(+0.17%)
Sep 27, 2004 6.236 6.331 6.185 6.291 1,137,789 +0.03(+0.40%)
Sep 24, 2004 6.319 6.460 6.245 6.266 4,037,652 -0.10(-1.58%)
Sep 23, 2004 5.948 6.397 5.948 6.367 7,140,752 +0.72(+12.83%)
Sep 22, 2004 5.673 5.705 5.583 5.643 972,451 -0.04(-0.78%)
Sep 21, 2004 5.518 5.687 5.505 5.687 889,574 +0.17(+3.07%)
Sep 20, 2004 5.547 5.566 5.518 5.518 443,121 -0.00(-0.09%)
Sep 17, 2004 5.505 5.527 5.484 5.523 357,329 +0.01(+0.20%)
Sep 16, 2004 5.519 5.556 5.499 5.512 292,776 -0.01(-0.13%)
Sep 15, 2004 5.573 5.605 5.500 5.519 605,960 -0.07(-1.27%)
Sep 14, 2004 5.560 5.649 5.560 5.590 548,071 +0.03(+0.54%)
Sep 13, 2004 5.517 5.643 5.517 5.560 354,413 +0.03(+0.48%)
Sep 10, 2004 5.496 5.561 5.459 5.533 369,823 +0.05(+0.85%)
Sep 09, 2004 5.445 5.524 5.429 5.487 699,665 +0.03(+0.59%)
Sep 08, 2004 5.379 5.491 5.374 5.454 545,988 +0.08(+1.54%)
Sep 07, 2004 5.358 5.406 5.322 5.371 538,492 +0.01(+0.25%)
Sep 03, 2004 5.399 5.423 5.331 5.358 518,085 -0.05(-0.98%)
Sep 02, 2004 5.325 5.411 5.317 5.411 769,632 +0.07(+1.39%)
Sep 01, 2004 5.319 5.345 5.299 5.337 690,086 +0.01(+0.20%)
Aug 31, 2004 5.301 5.331 5.275 5.326 940,383 +0.01(+0.27%)
Aug 30, 2004 5.355 5.355 5.307 5.311 442,288 -0.07(-1.25%)
Aug 27, 2004 5.337 5.405 5.335 5.379 475,605 +0.04(+0.67%)
Aug 26, 2004 5.307 5.355 5.299 5.343 519,751 +0.03(+0.47%)
Aug 25, 2004 5.265 5.331 5.232 5.317 623,451 +0.01(+0.14%)
Aug 24, 2004 5.327 5.340 5.292 5.310 525,998 -0.02(-0.41%)
Aug 23, 2004 5.297 5.343 5.284 5.332 649,272 +0.03(+0.66%)
Aug 20, 2004 5.271 5.297 5.257 5.297 471,441 +0.03(+0.50%)
Aug 19, 2004 5.253 5.281 5.204 5.271 940,800 -0.01(-0.11%)
Aug 18, 2004 5.186 5.277 5.165 5.277 845,012 +0.10(+1.88%)
Aug 17, 2004 5.198 5.220 5.162 5.179 608,459 -0.03(-0.60%)
Aug 16, 2004 5.086 5.210 5.086 5.210 392,312 +0.11(+2.21%)
Aug 13, 2004 5.092 5.120 5.053 5.098 1,091,145 +0.01(+0.26%)
Aug 12, 2004 5.024 5.102 5.011 5.084 1,209,005 +0.06(+1.24%)
Aug 11, 2004 5.096 5.096 4.972 5.022 1,669,618 -0.09(-1.76%)
Aug 10, 2004 5.132 5.142 5.095 5.112 696,333 -0.01(-0.21%)
Aug 09, 2004 5.162 5.183 5.107 5.123 578,056 -0.05(-0.88%)
Aug 06, 2004 5.331 5.333 5.118 5.168 1,130,292 -0.17(-3.24%)
Aug 05, 2004 5.397 5.397 5.313 5.341 567,645 -0.06(-1.18%)
Aug 04, 2004 5.415 5.415 5.391 5.405 893,322 -0.02(-0.38%)
Aug 03, 2004 5.440 5.440 5.411 5.425 784,624 -0.03(-0.53%)
Aug 02, 2004 5.469 5.469 5.391 5.454 651,771 -0.03(-0.48%)
Jul 30, 2004 5.434 5.488 5.399 5.481 649,272 +0.06(+1.13%)
Jul 29, 2004 5.391 5.445 5.368 5.419 622,619 +0.02(+0.42%)
Jul 28, 2004 5.453 5.463 5.349 5.397 508,506 -0.07(-1.25%)
Jul 27, 2004 5.349 5.488 5.349 5.465 1,237,741 +0.12(+2.18%)
Jul 26, 2004 5.451 5.497 5.313 5.349 1,054,079 -0.09(-1.57%)
Jul 23, 2004 5.529 5.529 5.409 5.434 1,129,876 -0.10(-1.82%)
Jul 22, 2004 5.400 5.557 5.363 5.535 2,314,310 +0.16(+3.06%)
Jul 21, 2004 5.511 5.601 5.331 5.370 1,597,153 -0.16(-2.82%)
Jul 20, 2004 5.457 5.531 5.446 5.526 826,688 +0.06(+1.16%)
Jul 19, 2004 5.386 5.493 5.386 5.463 1,782,897 +0.08(+1.43%)
Jul 16, 2004 5.343 5.392 5.331 5.386 1,392,251 +0.06(+1.10%)
Jul 15, 2004 5.331 5.367 5.297 5.327 783,791 +0.02(+0.34%)
Jul 14, 2004 5.316 5.376 5.289 5.309 1,079,900 -0.03(-0.58%)
Jul 13, 2004 5.403 5.421 5.315 5.340 973,284 -0.07(-1.31%)
Jul 12, 2004 5.385 5.412 5.331 5.411 1,059,077 +0.03(+0.49%)
Jul 09, 2004 5.277 5.403 5.277 5.385 1,181,518 +0.09(+1.79%)
Jul 08, 2004 5.325 5.327 5.273 5.290 1,660,456 -0.03(-0.50%)
Jul 07, 2004 5.247 5.352 5.244 5.316 1,658,373 +0.05(+1.03%)
Jul 06, 2004 5.309 5.310 5.231 5.262 1,175,271 -0.06(-1.04%)
Jul 02, 2004 5.403 5.403 5.289 5.317 984,529 -0.09(-1.58%)
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.