$18.23 -0.06 (%) VeriFone Systems Inc - New York Stock Exchange, Inc.

Jan. 23, 2017 | 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
1/23/201718.2518.3218.1118.231,325,924
1/23/20170.150.160.150.1650,000
1/20/201718.5918.6818.2418.292,016,770
1/20/20170.160.160.160.1620,000
1/19/201718.5018.7918.1518.503,271,090
1/19/20170.150.150.150.150
1/18/201718.2218.5718.0918.572,433,433
1/18/20170.150.150.150.1560,000
1/17/201718.3318.5418.0818.101,398,150
1/17/20170.140.150.140.15514,500
1/16/20170.150.150.150.1531,000
1/13/201718.1718.4918.1618.341,030,187
1/13/20170.160.160.150.15372,833
1/12/201718.3818.3817.8518.112,191,520
1/12/20170.140.160.130.16443,500
1/11/201718.3118.4618.1618.411,964,964
1/11/20170.140.140.140.147,000
1/10/201718.8719.0118.2618.272,316,562
1/10/20170.150.150.140.1493,000
1/9/201718.7219.0918.5118.961,989,173
1/9/20170.170.170.150.15188,000
1/6/201718.6518.7618.4118.601,556,296
1/6/20170.170.170.170.170
1/5/201718.5618.7918.4118.661,900,712
1/5/20170.170.190.170.1739,000
1/4/201718.0618.7017.9718.601,806,345
1/4/20170.160.160.160.1633,500
1/3/201717.8518.3217.8518.061,829,473
1/3/20170.150.150.150.150
12/30/201617.5717.7817.4117.731,760,152
12/30/20160.150.150.150.159,500
12/29/201617.7117.8017.3817.611,731,083
12/29/20160.150.150.150.150
12/28/201617.9717.9717.5317.711,107,883
12/28/20160.150.150.150.15150,000
12/27/201617.8318.1817.8017.97767,263
12/23/201617.7518.0317.6617.87604,058
12/23/20160.160.160.160.160
12/22/201618.3518.3617.7817.821,299,070
12/22/20160.150.160.150.1666,000
12/21/201618.4818.5218.2418.321,274,902
12/21/20160.140.140.140.1451,804
12/20/201618.5018.7418.3018.401,945,679
12/20/20160.150.150.150.15108,500
12/19/201618.4218.8418.4218.512,297,876
12/19/20160.140.150.130.15297,500
12/16/201618.1918.4617.9918.433,375,767
12/16/20160.150.150.150.150
12/15/201618.2818.3918.0418.142,325,043
12/15/20160.140.150.140.1527,300
12/14/201617.8918.5117.7218.394,288,676
12/14/20160.150.150.150.15500
12/13/201616.0318.1716.0317.8510,911,080
12/13/20160.150.150.150.1525,000
12/12/201616.4216.6416.2316.444,198,925
12/12/20160.140.140.140.14104,000
12/9/201616.5916.7416.3516.463,135,322
12/9/20160.140.140.130.13531,167
12/8/201616.5916.7016.3316.592,251,794
12/8/20160.140.150.140.14192,000
12/7/201616.6016.7416.2416.552,186,493
12/7/20160.140.150.140.15302,500
12/6/201616.4716.7416.3616.702,540,485
12/6/20160.170.170.150.1567,000
12/5/201615.6116.8515.6116.393,055,419
12/5/20160.180.180.160.16160,000
12/2/201615.7415.8615.1015.525,339,647
12/2/20160.180.190.180.18156,300
12/1/201616.7716.9316.0016.262,802,110
12/1/20160.180.180.180.180
11/30/201617.2517.2516.8316.891,921,105
11/30/20160.190.190.180.1858,000
11/29/201617.3617.4617.1417.151,070,279
11/29/20160.190.190.190.190
11/28/201617.6217.8017.1417.331,769,667
11/28/20160.190.190.190.190
11/25/201617.7517.9217.5717.75646,230
11/25/20160.190.190.190.191,200
11/24/20160.190.190.190.190
11/23/201617.6417.8017.4217.751,306,047
11/23/20160.190.190.190.196,000
11/22/201617.7217.8517.5117.652,203,868
11/22/20160.200.200.190.1928,100
11/21/201617.6317.8217.2817.621,585,742
11/21/20160.190.190.190.190
11/18/201617.4717.7617.3817.631,538,878
11/18/20160.190.190.190.190
11/17/201617.3317.5517.2017.471,458,668
11/17/20160.200.200.190.1910,600
11/16/201617.3917.4817.1417.342,576,026
11/16/20160.200.210.200.2041,234
11/15/201616.9417.6516.7417.474,216,267
11/15/20160.200.200.190.1935,000
11/14/201616.5117.0316.5116.942,648,714
11/14/20160.210.220.210.2153,500
11/11/201616.1616.5216.1016.461,281,091
11/11/20160.200.210.200.2190,750
11/10/201616.1716.4615.9616.202,586,096
11/10/20160.200.200.190.2050,100
11/9/201615.3616.0715.2716.001,728,140
  • Showing 1-100 of 1,566 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center