$28.46 -0.44 (%) VeriFone Systems Inc - New York Stock Exchange, Inc.

Apr. 29, 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
4/28/201628.9629.2528.7728.90711,258
4/28/20160.200.200.200.200
4/27/201629.2429.3328.9929.21652,173
4/27/20160.200.200.200.201,000
4/26/201629.1529.5328.9729.24864,339
4/26/20160.180.180.180.180
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
3/17/20160.200.200.200.200
3/16/201627.3928.4227.1528.301,848,307
3/16/20160.200.200.200.200
3/15/201627.7927.7927.1327.421,188,448
3/15/20160.200.200.200.205,000
3/14/201628.2328.4327.7128.001,670,505
3/14/20160.200.200.200.2010,000
3/11/201627.0028.8327.0028.203,434,740
3/11/20160.170.170.170.17500
3/10/201626.3726.8725.7726.562,731,588
3/10/20160.190.190.190.190
3/9/201626.0526.3825.6126.361,494,278
3/9/20160.160.190.160.1911,380
3/8/201625.9226.2425.5625.991,967,391
3/8/20160.200.200.200.200
3/7/201625.6426.3325.2726.321,518,865
3/7/20160.200.200.200.200
3/4/201625.2125.9824.9525.811,451,191
3/4/20160.200.200.200.200
3/3/201624.8225.3024.8025.16990,380
3/3/20160.200.200.200.200
3/2/201624.7624.9624.5224.81857,209
3/2/20160.200.200.200.200
3/1/201624.1224.8724.0024.81768,954
3/1/20160.160.210.160.206,500
2/29/201623.9724.3223.8623.89704,605
2/29/20160.210.210.210.210
2/26/201623.7024.1123.6824.02628,099
2/26/20160.210.210.210.210
2/25/201623.7823.8123.3923.61678,154
2/25/20160.210.210.210.210
2/24/201623.3023.8422.9823.79789,939
2/24/20160.210.210.210.210
2/23/201623.5424.0723.4523.571,177,253
2/23/20160.210.210.210.210
2/22/201623.5023.9723.4823.661,200,717
2/22/20160.210.210.210.210
2/19/201622.8823.2822.4023.262,099,258
2/19/20160.210.210.210.210
2/18/201622.7323.4322.6223.191,567,571
2/18/20160.210.210.210.210
  • Showing 1-100 of 1,382 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center