VERIFONE SYSTEMS $16.48

up +0.31


19/6/2013 04:19 PM  |  NYSE : PAY  |  Industries : Finance and Insurance / Activities Related to Credit Intermediation
Type:

PAY historical data

Date Open High Low Close Volume
6/18/2013 16.03 16.53 15.98 16.17 45460
6/17/2013 15.85 16.04 15.56 15.75 36748
6/14/2013 16.32 16.34 15.34 15.79 50636
6/13/2013 16.09 16.46 16.06 16.40 32084
6/12/2013 16.88 16.98 15.92 16.17 61045
6/11/2013 16.98 17.10 16.65 16.79 32880
6/10/2013 17.19 17.45 17.03 17.16 41649
6/7/2013 17.38 17.46 16.91 17.09 78617
6/6/2013 18.04 18.83 17.08 17.37 251610
6/5/2013 22.91 22.99 21.76 21.95 72682
6/4/2013 23.42 23.62 22.88 23.09 27095
6/3/2013 23.34 23.39 22.78 23.36 30376
5/31/2013 23.32 23.64 23.08 23.33 68291
5/30/2013 23.57 23.87 23.43 23.51 14540
5/29/2013 23.00 23.78 22.98 23.51 26919
5/28/2013 23.62 23.78 23.07 23.15 27439
5/24/2013 23.58 23.97 23.36 23.44 9862
5/23/2013 23.22 23.80 22.92 23.72 28056
5/22/2013 23.03 23.44 22.81 23.00 18815
5/21/2013 23.19 23.52 22.97 23.05 14023
5/20/2013 22.45 23.33 22.43 23.19 16580
5/17/2013 22.88 22.94 22.26 22.44 27208
5/16/2013 22.94 23.30 22.77 22.81 17426
5/15/2013 23.53 23.81 22.88 23.00 16020
5/14/2013 23.16 23.78 23.15 23.64 15843
5/13/2013 23.06 23.43 22.72 23.19 13555
5/10/2013 22.75 23.10 22.73 23.06 10481
5/9/2013 22.70 23.13 22.69 22.83 14690
5/8/2013 22.57 22.81 22.36 22.71 17577
5/7/2013 22.35 22.85 22.28 22.62 15257
5/6/2013 22.01 22.75 22.00 22.30 16583
5/3/2013 21.76 22.48 21.76 22.05 22046
5/2/2013 21.35 21.68 21.13 21.54 17040
5/1/2013 21.47 21.59 21.15 21.35 16238
4/30/2013 20.93 21.86 20.82 21.48 28893
4/29/2013 21.05 21.26 20.91 21.02 13438
4/26/2013 20.50 21.25 20.43 21.07 27992
4/25/2013 20.60 20.99 20.33 20.64 22513
4/24/2013 20.17 20.71 19.87 20.50 20994
4/23/2013 18.81 21.16 18.81 20.23 69355
4/22/2013 19.00 19.23 18.10 18.66 34838
4/19/2013 19.52 19.66 18.86 19.00 41881
4/18/2013 20.14 20.20 19.70 19.86 25740
4/17/2013 20.72 20.77 19.77 20.11 29138
4/16/2013 20.65 21.30 20.48 20.80 24111
4/15/2013 20.89 20.99 20.35 20.47 28939
4/12/2013 21.57 21.62 20.90 21.04 21438
4/11/2013 21.40 21.84 21.19 21.76 29611
4/10/2013 20.60 21.89 20.46 21.50 42255
4/9/2013 20.61 20.83 20.15 20.50 22843
4/8/2013 20.42 20.65 20.04 20.60 14155
4/5/2013 20.54 20.86 20.32 20.47 21888
4/4/2013 20.45 21.25 20.29 20.80 28713
4/3/2013 20.86 21.50 20.30 20.42 25942
4/2/2013 21.23 21.64 20.75 20.86 28892
4/1/2013 20.72 21.68 20.39 21.21 36728
3/28/2013 20.46 20.70 20.36 20.68 15628
3/27/2013 20.24 20.59 20.01 20.36 20607
3/26/2013 20.81 20.81 20.21 20.39 27598
3/25/2013 21.23 21.33 20.42 20.61 31786
3/22/2013 21.18 21.29 20.92 21.24 24967
3/21/2013 21.66 21.97 21.01 21.07 36934
3/20/2013 21.17 21.97 21.00 21.89 28172
3/19/2013 21.29 21.31 20.76 21.04 24592
3/18/2013 20.68 21.65 20.41 21.26 30196
3/15/2013 20.66 20.86 20.54 20.71 27518
3/14/2013 21.08 21.08 20.45 20.61 33024
3/13/2013 21.56 21.71 20.97 21.01 37689
3/12/2013 21.95 22.18 21.26 21.68 92057
3/11/2013 20.17 20.46 19.63 20.46 39361
3/8/2013 20.82 20.93 20.15 20.16 31954
3/7/2013 20.94 21.23 20.25 20.61 37850
3/6/2013 20.06 21.99 20.00 20.90 157121
3/5/2013 18.88 19.38 18.76 19.25 56154
3/4/2013 19.05 19.14 18.48 18.75 30367
3/1/2013 18.84 19.12 18.66 19.05 41131
2/28/2013 18.92 19.17 18.87 18.97 34208
2/27/2013 19.04 19.10 18.40 18.88 37873
2/26/2013 18.74 19.02 18.52 18.97 41545
2/25/2013 19.09 19.15 18.45 18.65 62662
2/22/2013 18.37 19.24 18.21 18.92 148610
2/21/2013 19.97 20.95 17.93 18.24 503282
2/20/2013 33.00 33.00 31.73 31.89 84397
2/19/2013 32.63 33.10 32.38 33.04 19255
2/15/2013 32.86 32.98 32.29 32.72 20810
2/14/2013 33.13 33.20 32.36 33.01 20605
2/13/2013 33.41 33.77 32.76 33.13 19696
2/12/2013 34.59 34.78 32.78 33.25 35416
2/11/2013 35.02 35.14 34.31 34.57 12852
2/8/2013 35.24 35.56 35.01 35.16 9317
2/7/2013 34.89 35.25 34.58 35.18 13792
2/6/2013 34.84 35.13 34.57 34.90 17540
2/5/2013 34.47 35.24 34.45 35.00 21395
2/4/2013 35.01 35.45 33.00 34.37 35886
2/1/2013 35.00 35.46 34.71 35.24 13020
1/31/2013 34.51 34.98 34.36 34.72 11876
1/30/2013 34.76 34.81 34.31 34.65 20427
1/29/2013 35.69 35.69 33.75 34.77 22733
1/28/2013 35.86 36.02 35.20 35.33 13030
1/25/2013 35.35 36.13 35.10 35.94 28165
Marketplace
Trading Center