$37.22 +0.08 (%) VeriFone Systems Inc - NYSE

Dec. 19, 2014 | 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
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
11/28/201436.4336.4935.4135.66778,598
11/26/201436.5836.8136.1936.27939,725
11/25/201436.6836.9836.2536.451,079,911
11/24/201436.1836.8536.1236.651,363,935
11/21/201437.2537.2535.8536.072,812,452
11/20/201436.3137.1136.2836.80821,668
11/19/201436.9136.9436.2736.591,049,643
11/18/201436.4737.2136.3736.991,330,988
11/17/201436.3936.8036.2536.38852,985
11/14/201436.6936.8436.3436.45904,769
11/13/201437.1037.5636.3136.68943,842
11/12/201437.1137.1436.5236.99644,065
11/11/201437.0837.2036.7537.04534,614
11/10/201436.5237.3136.5037.081,010,804
11/7/201436.9837.3336.4536.561,618,599
11/6/201437.1437.3236.6936.981,257,606
11/5/201437.6537.8437.0637.15956,363
11/4/201437.2037.7537.1337.351,456,507
11/3/201437.3537.6837.1037.191,865,050
10/31/201437.2937.3436.7937.262,262,989
10/30/201437.0337.6136.3436.681,680,357
10/29/201436.6437.0236.0336.882,628,773
10/28/201435.7036.9535.4036.553,072,822
10/27/201436.4036.4135.0635.234,767,967
10/24/201434.1134.4533.6334.41816,782
10/23/201433.5334.4133.2834.051,321,142
10/22/201433.4233.7933.0833.091,507,483
10/21/201432.0833.7832.0833.471,705,264
10/20/201431.4932.3831.1831.861,322,494
10/17/201431.8332.5231.5031.762,422,752
10/16/201428.4931.2728.4431.232,560,671
10/15/201428.5730.0828.1929.182,313,095
10/14/201430.1930.4829.1129.161,822,762
10/13/201430.1630.7329.3830.002,398,952
10/10/201430.8531.2829.9830.071,910,549
10/9/201432.8632.9131.0431.112,242,822
10/8/201433.1533.3232.2532.992,121,989
10/7/201434.0034.0033.1233.121,122,393
10/6/201434.2234.2233.7133.95803,871
10/3/201433.8334.1933.5034.081,037,210
10/2/201433.2433.6332.4833.531,129,274
10/1/201434.3834.3833.0833.261,215,661
9/30/201434.8634.9034.2534.38917,771
9/29/201434.5835.0934.5734.78691,783
9/26/201435.0035.3234.9035.18679,367
9/25/201436.0436.0935.0135.02891,819
9/24/201435.4936.4335.2236.271,106,522
9/23/201435.4035.9235.2935.43817,712
9/22/201436.1236.2535.5635.65912,792
9/19/201437.4837.5736.6236.621,507,262
9/18/201437.3337.6237.0837.231,094,814
9/17/201437.2037.6337.0637.271,184,521
9/16/201436.7437.3836.5837.291,631,243
9/15/201437.1937.4636.3436.771,330,466
9/12/201437.6037.6036.7536.801,643,223
9/11/201437.2937.6436.7237.532,446,498
9/10/201435.0637.5535.0637.406,034,775
9/9/201434.7735.1834.3635.013,102,359
9/8/201434.4634.5734.0434.422,455,579
9/5/201434.5834.8634.3534.493,144,592
9/4/201436.0736.8635.0235.054,856,089
9/3/201435.0035.1434.4234.542,572,570
9/2/201435.0535.4134.7635.002,732,926
8/29/201435.0135.2934.8634.921,232,001
8/28/201434.8335.2734.6434.881,293,413
8/27/201435.1335.3034.9835.07502,809
8/26/201435.3235.4235.1035.19613,012
8/25/201435.6035.6535.3035.32644,333
8/22/201435.3535.5135.1735.32590,194
8/21/201435.3635.4434.8435.361,205,247
8/20/201435.2535.5935.1435.34692,831
8/19/201435.2435.6035.1135.33794,258
8/18/201434.3535.0934.1735.07622,915
8/15/201434.2134.3533.8534.19673,428
8/14/201434.0034.2933.9234.06411,252
8/13/201433.1834.0133.1833.93585,789
8/12/201433.1533.4232.7733.11681,250
8/11/201433.1833.3832.9633.151,282,991
8/8/201432.8433.2832.7733.18413,526
8/7/201433.8033.8932.6632.811,058,555
8/6/201433.2033.9733.0733.58559,570
8/5/201433.6434.1133.2633.45649,401
8/4/201433.0333.9432.8733.821,082,493
8/1/201433.4133.6432.7433.041,734,122
7/31/201434.5134.7633.5133.511,380,959
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center