$35.64 -0.48 (%) VeriFone Systems Inc - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAY historical data

Date Open High Low Close Volume
4/24/201536.1236.1235.5635.64638,833
4/23/201535.7836.3235.6836.12749,246
4/22/201536.0336.1235.6735.88759,798
4/21/201536.3036.3135.7635.94785,305
4/20/201535.5936.1935.0836.171,262,226
4/17/201535.5435.5434.9235.41950,064
4/16/201535.8436.0635.7135.85662,352
4/15/201535.7536.1935.6135.98898,083
4/14/201535.9636.4035.6035.671,336,536
4/13/201535.3335.7835.1835.28520,748
4/10/201535.5535.6335.3235.50546,199
4/9/201535.3335.6035.1235.55686,735
4/8/201535.3035.6735.1235.43828,183
4/7/201535.3935.7535.1735.191,443,347
4/6/201533.9634.5133.8634.391,473,035
4/2/201534.5834.9534.0834.171,076,167
4/1/201534.7534.8234.2834.58810,227
3/31/201534.7134.9834.2434.891,048,632
3/30/201534.6434.9934.5434.88989,008
3/27/201534.4534.6634.2034.45811,527
3/26/201534.4734.7034.1934.521,014,502
3/25/201535.7735.9134.8434.871,113,496
3/24/201536.0736.4835.7535.781,004,704
3/23/201536.0536.3435.8035.84927,192
3/20/201535.7036.1635.5436.081,767,002
3/19/201535.7736.1435.4735.48957,530
3/18/201535.3736.2835.2135.951,535,631
3/17/201535.7335.8235.2635.371,276,760
3/16/201534.9335.8434.6035.812,210,959
3/13/201535.1135.4534.2534.691,776,893
3/12/201534.7435.3334.5535.241,983,270
3/11/201534.4435.8133.6834.607,567,759
3/10/201533.9434.0033.0633.194,185,705
3/9/201534.0934.4633.8134.131,491,137
3/6/201534.5734.6133.7133.971,633,325
3/5/201534.6434.9234.1534.691,454,836
3/4/201534.9534.9534.1234.611,271,042
3/3/201535.3335.4234.5634.86939,518
3/2/201535.0635.4634.6635.421,168,919
2/27/201535.3235.7235.1535.19843,708
2/26/201535.9636.1135.0435.271,587,782
2/25/201536.3336.4035.8035.98868,737
2/24/201536.2836.4335.9536.41853,630
2/23/201536.2636.3735.8536.29765,188
2/20/201535.8736.5235.4036.511,268,109
2/19/201535.5836.0335.4135.94678,981
2/18/201535.5336.1135.4935.74844,946
2/17/201535.9835.9835.1635.691,660,990
2/13/201534.8036.0434.6835.982,444,767
2/12/201533.8934.8033.8734.681,437,999
2/11/201532.8833.7432.7933.681,553,727
2/10/201532.9932.9932.4032.89932,577
2/9/201532.2532.8232.0932.691,247,213
2/6/201531.9932.6231.9932.451,347,503
2/5/201531.9332.0931.7131.96860,327
2/4/201531.8032.3531.5731.741,070,942
2/3/201531.7332.2631.4432.031,402,269
2/2/201531.4531.6830.3931.382,286,783
1/30/201531.7032.0431.1931.392,538,057
1/29/201531.9832.0030.7931.133,243,385
1/28/201532.7032.8031.9931.991,883,697
1/27/201533.2433.4332.2232.252,415,764
1/26/201532.9234.0832.8333.801,706,503
1/23/201534.1534.1532.8533.012,151,174
1/22/201533.6934.4633.2334.261,292,093
1/21/201533.7133.9433.1033.381,843,968
1/20/201534.4334.6333.5033.761,403,735
1/16/201534.0434.3133.5434.261,615,859
1/15/201535.5135.7034.1334.171,519,913
1/14/201535.3035.8234.8235.501,255,256
1/13/201536.2536.9735.4535.941,435,635
1/12/201537.2537.3036.1336.181,369,453
1/9/201537.6437.6536.9637.24682,653
1/8/201537.1937.7537.1037.511,191,627
1/7/201536.7637.3936.3836.881,787,596
1/6/201536.9237.0035.8536.502,364,589
1/5/201536.9437.1236.3536.961,745,464
1/2/201537.3937.6736.5137.351,189,667
12/31/201437.5237.8237.1837.20810,488
12/30/201437.5537.9337.3037.31724,397
12/29/201438.0838.1137.3937.73947,596
12/26/201437.9138.2837.6238.10729,835
12/24/201438.3838.5037.5537.55669,440
12/23/201438.0038.6337.6738.382,623,582
12/22/201437.3237.9937.2637.882,052,156
12/19/201437.1737.8636.9237.222,827,996
12/18/201437.9638.2536.8037.143,276,850
12/17/201435.4037.6035.1237.435,234,626
12/16/201433.2534.9832.8834.346,679,802
12/15/201434.4134.5532.9033.064,224,504
12/12/201434.0234.0932.7733.012,330,529
12/11/201434.3735.0634.3334.481,258,892
12/10/201434.7235.0233.9934.131,656,169
12/9/201434.2634.9933.7734.941,453,288
12/8/201435.5535.7433.9034.632,638,277
12/5/201436.0836.4535.7035.791,624,458
12/4/201436.0436.5335.6635.961,241,079
12/3/201435.0936.0535.0135.811,166,624
12/2/201434.7935.2534.7835.081,120,841
12/1/201435.5535.6034.2134.792,193,767
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center