$26.68 +0.70 (%) VeriFone Systems Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAY historical data

Date Open High Low Close Volume
5/27/201625.9626.7825.9626.682,614,862
5/27/20160.180.180.180.180
5/26/201626.2826.2925.8525.982,646,555
5/26/20160.150.190.150.1823,500
5/25/201626.8226.9126.2426.281,930,395
5/25/20160.160.160.150.15101,000
5/24/201626.5626.9326.5226.761,288,341
5/24/20160.170.170.160.1630,500
5/23/201626.1626.7126.0726.491,199,343
5/20/201625.7826.3125.7826.151,656,999
5/20/20160.180.180.150.1754,000
5/19/201626.2826.4525.4825.681,581,705
5/19/20160.190.190.190.190
5/18/201626.2826.9126.2826.421,646,358
5/18/20160.190.190.190.19400,000
5/17/201626.3226.7726.1626.341,190,516
5/17/20160.180.180.180.184,000
5/16/201626.0826.5526.0426.27977,598
5/16/20160.200.200.200.200
5/13/201626.1226.3925.8526.001,232,452
5/13/20160.200.200.200.200
5/12/201627.0027.0025.9226.182,026,234
5/12/20160.200.200.200.200
5/11/201626.7827.0526.5926.831,843,444
5/11/20160.200.200.200.200
5/10/201626.7326.9026.5626.791,380,593
5/10/20160.200.200.200.200
5/9/201627.0727.1426.6526.701,266,704
5/9/20160.200.200.200.200
5/6/201626.9427.2026.8027.05739,218
5/6/20160.200.200.200.200
5/5/201627.4927.5026.9227.121,251,253
5/5/20160.170.200.170.209,501
5/4/201627.9328.0727.2427.311,506,313
5/4/20160.200.200.200.200
5/3/201628.0528.1427.7628.07871,670
5/3/20160.200.200.200.200
5/2/201628.4728.6328.0728.38725,673
5/2/20160.200.200.200.202,500
4/29/201628.8128.8728.0928.46852,928
4/29/20160.180.200.180.2012,000
4/28/201628.9629.2528.7728.90711,258
4/28/20160.200.200.200.20200
4/27/201629.2429.3328.9929.21652,173
4/27/20160.200.200.200.201,000
4/26/201629.1529.5328.9729.24864,339
4/26/20160.180.180.180.18200
4/25/201629.4729.6028.8029.111,259,904
4/25/20160.180.180.180.181,650
4/22/201629.2629.7329.2329.60949,968
4/22/20160.190.190.190.191,500
4/21/201629.4329.5129.1229.361,054,048
4/21/20160.160.160.160.16500
4/20/201629.1729.6628.9029.361,029,609
4/20/20160.150.150.150.153,430
4/19/201628.6829.3228.5529.241,427,767
4/19/20160.200.200.200.20500
4/18/201628.1028.6828.0228.57814,173
4/18/20160.200.200.160.162,470
4/15/201628.3728.5528.0628.27996,695
4/15/20160.000.000.000.000
4/14/201628.4028.4828.0028.37777,120
4/14/20160.170.170.170.170
4/13/201628.0928.6027.7628.351,224,086
4/13/20160.180.180.170.1720,650
4/12/201627.9527.9727.3027.871,187,466
4/12/20160.200.200.200.20620
4/11/201628.2328.6227.9327.971,215,178
4/11/20160.200.200.200.202,500
4/8/201628.0228.1627.7728.091,167,176
4/8/20160.170.170.170.170
4/7/201628.1028.1127.3727.68893,752
4/7/20160.180.180.170.1722,500
4/6/201627.8628.2527.7128.231,040,849
4/6/20160.190.190.160.1772,758
4/5/201627.5028.0627.4227.761,052,608
4/5/20160.200.200.200.200
4/4/201628.1228.5527.7727.78977,208
4/4/20160.190.200.190.203,000
4/1/201627.9828.2127.6228.201,123,951
4/1/20160.200.200.200.2030,000
3/31/201628.2428.5028.1028.241,300,275
3/31/20160.200.200.200.200
3/30/201628.4328.5228.0028.20678,641
3/30/20160.200.200.200.200
3/29/201627.6228.4227.3928.321,206,146
3/29/20160.200.200.200.200
3/28/201627.9328.0527.6627.75793,057
3/28/20160.200.200.200.201,500
3/24/201627.7628.0827.6027.88816,996
3/24/20160.200.200.180.1811,000
3/23/201628.2528.2627.8728.061,198,174
3/23/20160.200.200.200.200
3/22/201628.2428.6328.1828.291,702,183
3/22/20160.200.200.200.200
3/21/201628.5128.6728.0628.321,745,109
3/21/20160.200.200.200.2050,000
3/18/201628.4328.9728.2928.482,639,452
3/18/20160.200.200.200.2011,000
3/17/201628.2728.7128.0628.462,698,081
  • Showing 1-100 of 1,402 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center