$15.77 0.00 (%) VeriFone Systems Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAY historical data

Date Open High Low Close Volume
9/29/201615.9515.9815.7515.771,422,894
9/29/20160.160.160.160.1615,600
9/28/201616.0216.1515.8215.991,328,242
9/28/20160.160.160.160.161,500
9/27/201616.1016.2615.9515.951,703,487
9/27/20160.160.160.160.1622,000
9/26/201616.1516.2716.0716.101,529,663
9/26/20160.150.150.150.150
9/23/201616.0016.4515.9916.302,117,520
9/23/20160.150.150.150.1525,500
9/22/201615.6215.9815.5815.972,497,254
9/22/20160.160.160.160.160
9/21/201615.6515.8115.5015.623,737,641
9/21/20160.150.160.150.1666,500
9/20/201616.0116.1815.4615.533,965,641
9/20/20160.150.150.140.15208,500
9/19/201616.2716.4515.9616.042,628,659
9/19/20160.150.150.150.1595,500
9/16/201616.2616.2616.0516.122,608,235
9/16/20160.150.150.150.1513,000
9/15/201615.9716.4815.9716.272,440,867
9/15/20160.150.160.140.16133,000
9/14/201616.1216.2715.9816.022,338,899
9/14/20160.160.160.140.15182,574
9/13/201616.4016.5016.0016.115,354,498
9/13/20160.160.160.150.1634,000
9/12/201616.5116.6716.3716.533,586,483
9/12/20160.150.150.150.150
9/9/201617.2317.4716.6116.733,758,886
9/9/20160.160.180.150.1582,000
9/8/201616.7917.2116.7017.183,744,040
9/8/20160.150.150.150.1510,000
9/7/201616.7916.9416.7216.884,921,632
9/7/20160.150.150.140.1435,505
9/6/201616.8716.9216.5116.827,198,369
9/6/20160.150.150.150.151,775
9/2/201616.8417.0916.0716.8126,748,874
9/2/20160.160.160.140.1495,500
9/1/201619.7620.3319.7120.107,596,326
9/1/20160.150.150.140.1450,800
8/31/201619.6319.9119.5119.862,580,272
8/31/20160.150.150.150.1525,000
8/30/201619.4119.8519.3819.612,438,789
8/30/20160.140.140.140.140
8/29/201619.5319.6019.2419.462,287,225
8/29/20160.150.150.140.1445,000
8/26/201619.3319.7419.2919.502,339,531
8/26/20160.140.140.140.140
8/25/201619.2219.3919.0719.261,196,814
8/25/20160.150.150.140.14107,200
8/24/201619.4719.5919.2819.311,571,327
8/24/20160.150.160.150.1553,500
8/23/201619.4619.6019.4019.471,383,970
8/23/20160.150.150.140.1456,850
8/22/201619.2519.4218.8519.372,147,001
8/22/20160.140.160.140.141,056,105
8/19/201618.9019.5318.7819.302,830,284
8/19/20160.110.110.110.1118,000
8/18/201618.8118.9518.7218.831,336,075
8/18/20160.120.120.120.120
8/17/201619.0019.0118.6318.831,358,240
8/17/20160.120.120.120.1210,000
8/16/201619.0719.1318.8518.992,352,180
8/16/20160.110.130.110.12106,490
8/15/201618.8919.1218.8419.093,798,768
8/15/20160.100.100.100.103,000
8/12/201618.6018.7218.4618.682,542,619
8/12/20160.110.110.100.10144,500
8/11/201618.8118.8918.5518.631,581,473
8/11/20160.120.120.110.1135,500
8/10/201619.2319.2618.6718.691,318,577
8/10/20160.110.110.110.1119,500
8/9/201619.4019.4019.1219.171,378,538
8/9/20160.120.120.120.120
8/8/201619.5819.7219.3819.401,629,430
8/8/20160.120.120.120.120
8/5/201619.4319.5619.2819.522,424,422
8/5/20160.120.120.120.120
8/4/201619.2119.4819.2119.301,879,805
8/4/20160.120.120.120.120
8/3/201619.1419.3019.0519.271,786,037
8/3/20160.110.120.110.123,400
8/2/201619.1119.2018.9319.121,777,561
8/2/20160.130.130.130.130
8/1/201619.1019.2118.6219.121,936,868
7/29/201619.3819.4819.0419.162,558,897
7/29/20160.130.130.130.130
7/28/201619.4319.6619.2819.401,835,610
7/28/20160.130.130.130.1312,010
7/27/201619.4019.5619.2919.491,907,307
7/27/20160.130.130.130.138,000
7/26/201619.2119.6219.1619.382,327,931
7/26/20160.110.130.110.12119,500
7/25/201618.9919.3818.9919.202,434,422
7/25/20160.110.110.110.110
7/22/201619.1119.2518.8919.051,664,664
7/22/20160.120.120.100.11556,291
7/21/201619.0519.3419.0519.132,010,550
7/21/20160.110.110.110.110
7/20/201618.9019.1218.8519.042,151,861
  • Showing 1-100 of 1,488 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center