$17.06 -1.06 (%) VeriFone Systems Inc - New York Stock Exchange, Inc.

Jun. 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
6/27/201618.0018.0016.9917.063,509,857
6/27/20160.130.140.110.14233,200
6/24/201618.6118.8918.1218.123,893,977
6/24/20160.170.170.170.170
6/23/201619.5419.6419.2519.503,085,094
6/23/20160.170.170.170.17400
6/22/201618.5519.6618.4519.347,187,491
6/22/20160.140.170.120.17135,600
6/21/201618.8519.0018.4618.552,903,407
6/21/20160.140.140.140.149,000
6/20/201619.0319.2818.7818.812,648,776
6/20/20160.150.150.140.148,500
6/17/201618.9819.0718.7518.783,012,794
6/17/20160.150.170.150.179,000
6/16/201619.0019.2418.5419.004,031,138
6/16/20160.150.150.150.151,500
6/15/201619.3919.3919.0819.143,079,400
6/15/20160.150.170.150.1723,000
6/14/201619.0719.3619.0519.303,829,139
6/14/20160.150.150.150.150
6/13/201619.6419.8919.0619.144,279,104
6/13/20160.150.150.150.156,000
6/10/201620.7320.7919.5619.669,089,527
6/10/20160.170.170.170.170
6/9/201621.2621.4420.7220.988,327,618
6/9/20160.170.170.170.170
6/8/201619.9022.2519.7121.2738,897,536
6/8/20160.170.170.170.170
6/7/201628.0228.2427.7128.234,720,187
6/7/20160.170.170.170.17500
6/6/201627.2527.9227.2227.861,836,029
6/6/20160.140.140.140.140
6/3/201627.0827.1626.5627.141,298,099
6/3/20160.150.150.140.142,500
6/2/201626.6527.0126.4227.011,164,834
6/2/20160.150.150.130.1428,300
6/1/201626.2726.7226.0226.711,625,548
6/1/20160.180.180.150.1518,500
5/31/201626.7126.7926.3226.40954,821
5/31/20160.180.180.180.180
5/30/20160.180.180.180.180
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
  • Showing 1-100 of 1,424 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center