VeriFone Systems Inc $35.27

down -0.47


25/7/2014 04:06 PM  |  NYSE : PAY  
Industries : Consumer Durables / Business Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAY historical data

Date Open High Low Close Volume
7/25/201435.4135.4535.0035.27824,841
7/24/201435.8135.8135.2235.741,090,747
7/23/201436.3536.3535.5335.671,020,105
7/22/201436.3036.5736.1536.341,295,548
7/21/201435.6436.4035.4836.171,320,248
7/18/201435.2435.8435.0635.811,002,979
7/17/201435.4836.1334.9535.031,486,733
7/16/201435.3135.6635.0335.561,340,056
7/15/201435.4836.0635.0335.141,231,675
7/14/201435.4735.7235.3535.49695,270
7/11/201435.1335.4535.0335.34623,428
7/10/201434.8235.7834.5235.26833,535
7/9/201435.4135.8035.1435.28777,710
7/8/201435.7435.9334.7535.301,565,379
7/7/201436.7336.7535.9035.921,209,843
7/3/201436.2037.0436.0036.921,052,862
7/2/201436.6636.9236.0436.11983,426
7/1/201436.9337.1736.5536.591,339,911
6/30/201436.4636.8936.1236.751,117,432
6/27/201436.1036.6036.1036.481,304,235
6/26/201436.7836.8236.0636.26774,139
6/25/201436.0336.9235.8136.891,345,424
6/24/201436.9337.0836.1136.171,023,589
6/23/201437.0637.4636.9237.011,247,415
6/20/201436.7837.2536.5937.101,136,753
6/19/201437.0837.0836.4336.80710,517
6/18/201437.3637.3636.5636.941,557,583
6/17/201436.9938.2636.9637.192,588,732
6/16/201436.6137.2436.5237.03885,946
6/13/201436.5537.0836.0936.841,769,763
6/12/201436.5137.1936.4936.701,274,417
6/11/201436.0336.6736.0336.451,207,566
6/10/201436.2536.7036.1736.261,557,603
6/9/201436.8137.0036.3236.722,373,506
6/6/201434.9536.8434.9536.726,175,852
6/5/201433.8534.3633.4733.822,414,420
6/4/201433.8434.1533.5333.851,193,458
6/3/201433.6534.7133.4833.961,298,818
6/2/201433.0033.9332.5933.871,730,032
5/30/201433.2133.2632.7432.811,358,324
5/29/201433.1833.3932.9533.231,200,670
5/28/201433.1133.2932.5833.031,374,218
5/27/201433.8233.9532.9633.141,016,471
5/23/201432.7333.5032.3433.42940,849
5/22/201432.5932.8932.4232.62822,021
5/21/201433.3233.3431.9732.552,000,522
5/20/201433.9733.9732.6833.111,351,264
5/19/201433.0534.2032.9734.171,101,299
5/16/201433.5533.7932.9033.69900,000
5/15/201434.5734.6433.0133.412,004,515
5/14/201434.4034.9634.0934.651,165,297
5/13/201434.8735.3834.3334.581,323,634
5/12/201433.7334.9833.3434.944,602,486
5/9/201431.7032.1631.3732.12649,414
5/8/201432.1132.9631.6231.751,273,912
5/7/201432.5632.9031.6732.261,415,778
5/6/201432.9133.3032.5732.621,016,577
5/5/201433.1633.2632.2833.07944,479
5/2/201434.4334.4333.3233.341,000,975
5/1/201433.3234.5833.2034.241,463,669
4/30/201432.3533.4532.2533.441,309,686
4/29/201431.9632.7531.7532.601,075,281
4/28/201432.4132.7031.0631.771,037,211
4/25/201433.5033.5031.9432.071,037,536
4/24/201433.3833.9032.4833.851,649,287
4/23/201433.9033.9933.1833.221,009,500
4/22/201432.6934.0432.5933.991,306,984
4/21/201432.6432.8432.3232.70626,953
4/17/201432.4932.8632.0532.651,085,694
4/16/201431.7632.6631.5632.651,791,154
4/15/201431.6832.0830.1931.471,728,709
4/14/201431.7131.7831.1331.701,125,671
4/11/201431.9632.2731.1331.211,012,411
4/10/201433.3333.3732.0232.281,160,148
4/9/201432.2933.4032.0133.391,297,289
4/8/201432.0732.6231.6632.261,537,751
4/7/201432.9733.3631.7832.061,773,858
4/4/201434.0834.2632.7533.121,209,687
4/3/201434.2234.4833.4533.821,323,628
4/2/201434.0734.7833.9834.321,201,098
4/1/201433.7534.1433.5034.081,238,499
3/31/201433.4734.2033.3033.82993,563
3/28/201433.1733.3532.8333.281,352,284
3/27/201432.8133.5732.7233.091,733,346
3/26/201434.1434.2132.3432.872,543,367
3/25/201434.2234.6033.5633.921,180,443
3/24/201434.6034.9333.6134.091,875,241
3/21/201435.0435.1134.3934.531,837,277
3/20/201434.0834.9334.0834.851,823,119
3/19/201434.2834.7033.7534.292,101,786
3/18/201433.0034.5332.8634.272,803,864
3/17/201433.0433.2332.5533.031,470,590
3/14/201432.1232.9832.0832.812,000,126
3/13/201433.1534.0332.0532.345,618,031
3/12/201432.0532.9431.2532.488,983,915
3/11/201429.3530.0728.9829.252,409,827
3/10/201429.7729.8428.8329.322,140,579
3/7/201430.3130.3229.1929.501,328,404
3/6/201430.5530.7029.9630.061,130,600
3/5/201430.1130.7229.7930.501,487,956
Trading Center