$21.21 -0.83 (%) VeriFone Systems Inc - NYSE

Feb. 8, 2016 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAY historical data

Date Open High Low Close Volume
2/5/201622.7422.9221.9122.041,153,563
2/5/20160.220.220.220.220
2/4/201622.9423.4322.5722.861,353,408
2/4/20160.220.220.220.220
2/3/201622.7323.3522.0323.161,296,148
2/3/20160.220.220.220.220
2/2/201623.0623.0622.3122.461,207,481
2/2/20160.220.220.220.220
2/1/201623.1723.6422.7023.422,083,811
2/1/20160.220.220.220.220
1/29/201622.3823.4122.3823.391,339,315
1/29/20160.220.220.220.227,500
1/28/201622.8622.8622.1822.32828,761
1/28/20160.240.240.240.240
1/27/201623.0723.1522.4222.50846,743
1/27/20160.240.240.240.242,500
1/26/201622.8123.4022.6623.26855,494
1/26/20160.240.240.240.240
1/25/201623.4523.5422.7122.75965,622
1/25/20160.240.240.240.240
1/22/201623.5423.9423.2823.581,273,416
1/22/20160.240.240.240.240
1/21/201622.5323.3922.2323.091,637,553
1/21/20160.240.240.240.240
1/20/201622.0122.9921.3322.522,126,990
1/20/20160.240.240.240.240
1/19/201622.8323.0222.1422.422,406,135
1/19/20160.240.240.240.240
1/18/20160.240.240.240.240
1/15/201622.9523.1522.0222.472,088,496
1/15/20160.240.240.240.240
1/14/201623.4423.9122.8823.641,741,324
1/14/20160.240.240.240.242,000
1/13/201624.3124.4923.1923.271,214,000
1/13/20160.220.220.220.220
1/12/201624.7524.8823.7724.131,319,125
1/12/20160.220.220.220.220
1/11/201624.8325.0024.1124.371,232,909
1/11/20160.220.220.220.221,500
1/8/201625.6625.7024.7124.751,358,878
1/8/20160.190.200.190.2015,000
1/7/201626.1526.4425.4025.401,391,892
1/7/20160.230.230.230.2313
1/6/201626.5527.1426.5426.821,472,891
1/6/20160.230.230.230.230
1/5/201627.7327.9626.9526.991,673,178
1/5/20160.230.230.230.230
1/4/201627.5627.8827.3127.841,812,697
1/4/20160.230.230.230.231,000
12/31/201528.4028.5328.0128.021,017,692
12/31/20150.200.200.200.200
12/30/201528.5528.9028.4628.50838,500
12/30/20150.200.200.200.200
12/29/201528.6828.9828.5428.69909,977
12/29/20150.200.200.200.200
12/28/201528.8228.8628.3028.55973,898
12/24/201528.6829.1328.6728.94558,933
12/24/20150.200.200.200.200
12/23/201528.4028.9628.2328.741,671,093
12/23/20150.200.200.200.200
12/22/201527.5828.3827.5528.262,098,602
12/22/20150.200.200.200.2020,000
12/21/201527.3927.6627.2727.552,094,242
12/21/20150.180.190.180.192,600
12/18/201526.8127.4026.7427.183,073,481
12/18/20150.180.180.180.181,500
12/17/201526.4527.2526.3326.961,678,811
12/17/20150.220.220.220.221,500
12/16/201526.5126.8625.9726.381,360,968
12/16/20150.180.180.180.180
12/15/201525.4126.6124.5226.495,047,639
12/15/20150.180.180.180.180
12/14/201526.4326.6825.8126.431,710,127
12/14/20150.180.180.180.180
12/11/201526.8927.2126.2926.431,257,548
12/11/20150.180.180.180.180
12/10/201526.8927.3626.7227.031,054,264
12/10/20150.180.180.180.180
12/9/201526.9227.4926.7226.961,559,587
12/9/20150.180.180.180.180
12/8/201526.8927.3426.7227.011,666,327
12/8/20150.180.180.180.1811,000
12/7/201527.9328.0026.9627.201,516,937
12/7/20150.190.190.190.190
12/4/201527.4028.2627.2528.18996,192
12/4/20150.190.190.190.190
12/3/201528.0528.2027.2627.40842,585
12/3/20150.190.190.190.190
12/2/201528.4028.5027.9227.98622,961
12/2/20150.190.190.190.190
12/1/201528.7728.8528.2528.49882,321
12/1/20150.190.190.190.190
11/30/201528.6228.9528.5928.68896,409
11/30/20150.190.190.190.190
11/27/201528.7628.9328.5128.79346,331
11/27/20150.190.190.190.199,000
11/26/20150.200.200.200.200
11/25/201528.6528.9228.4028.76896,278
11/25/20150.200.200.200.200
11/24/201528.2628.6428.0928.541,412,425
  • Showing 1-100 of 1,324 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center