$19.49 +0.11 (%) VeriFone Systems Inc - New York Stock Exchange, Inc.

Jul. 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
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
7/20/20160.110.110.110.11711
7/19/201618.8419.1418.6718.781,094,822
7/19/20160.110.110.110.111,000
7/18/201618.8018.9918.7018.841,604,704
7/18/20160.120.130.120.1211,800
7/15/201618.7018.8518.5118.702,195,890
7/15/20160.120.130.120.1385,000
7/14/201618.9519.0218.5518.602,890,059
7/14/20160.110.130.110.12126,666
7/13/201619.1519.1818.5618.722,371,712
7/13/20160.120.120.090.12301,000
7/12/201618.8319.2118.8119.041,305,398
7/12/20160.120.120.090.12177,056
7/11/201618.7519.0318.5618.661,723,478
7/11/20160.120.120.110.1114,000
7/8/201618.3018.6118.2018.582,055,981
7/8/20160.110.130.110.1351,000
7/7/201618.0918.4617.8818.071,540,497
7/7/20160.100.100.100.100
7/6/201617.8518.1417.7317.992,314,006
7/6/20160.140.140.100.10114,500
7/5/201618.2518.2917.7618.012,791,807
7/5/20160.120.120.120.120
7/4/20160.140.140.110.12283,674
7/1/201618.4518.7518.4018.564,023,825
6/30/201617.9018.5517.7618.544,377,178
6/30/20160.110.140.100.1443,000
6/29/201617.5018.0117.2317.903,248,415
6/29/20160.130.130.130.13200
6/28/201617.2917.5917.1017.332,257,129
6/28/20160.140.140.110.1365,000
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
  • Showing 1-100 of 1,443 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center