$15.52 0.00 (%) VeriFone Systems Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAY historical data

Date Open High Low Close Volume
12/2/201615.7415.8615.1015.525,339,647
12/2/20160.180.190.180.18156,300
12/1/201616.7716.9316.0016.262,802,110
12/1/20160.180.180.180.180
11/30/201617.2517.2516.8316.891,921,105
11/30/20160.190.190.180.1858,000
11/29/201617.3617.4617.1417.151,070,279
11/29/20160.190.190.190.190
11/28/201617.6217.8017.1417.331,769,667
11/28/20160.190.190.190.190
11/25/201617.7517.9217.5717.75646,230
11/25/20160.190.190.190.191,200
11/24/20160.190.190.190.190
11/23/201617.6417.8017.4217.751,306,047
11/23/20160.190.190.190.196,000
11/22/201617.7217.8517.5117.652,203,868
11/22/20160.200.200.190.1928,100
11/21/201617.6317.8217.2817.621,585,742
11/21/20160.190.190.190.190
11/18/201617.4717.7617.3817.631,538,878
11/18/20160.190.190.190.190
11/17/201617.3317.5517.2017.471,458,668
11/17/20160.200.200.190.1910,600
11/16/201617.3917.4817.1417.342,576,026
11/16/20160.200.210.200.2041,234
11/15/201616.9417.6516.7417.474,216,267
11/15/20160.200.200.190.1935,000
11/14/201616.5117.0316.5116.942,648,714
11/14/20160.210.220.210.2153,500
11/11/201616.1616.5216.1016.461,281,091
11/11/20160.200.210.200.2190,750
11/10/201616.1716.4615.9616.202,586,096
11/10/20160.200.200.190.2050,100
11/9/201615.3616.0715.2716.001,728,140
11/9/20160.200.200.190.2022,300
11/8/201615.7215.8115.4615.601,286,775
11/8/20160.210.210.210.211,250
11/7/201615.8616.0315.7515.791,408,263
11/7/20160.200.210.200.2160,666
11/4/201615.3915.8415.3115.631,816,480
11/4/20160.200.200.200.2010,000
11/3/201615.7415.7415.3315.411,976,084
11/3/20160.200.210.200.20118,975
11/2/201615.7115.9115.6015.721,902,687
11/2/20160.190.210.190.21269,000
11/1/201615.4815.7415.3715.722,116,389
11/1/20160.190.200.190.1944,480
10/31/201615.7615.8515.4715.482,165,464
10/31/20160.190.190.190.1916,500
10/28/201615.8315.8515.5115.752,031,419
10/28/20160.190.200.190.203,600
10/27/201616.0716.0815.8115.852,759,031
10/27/20160.210.210.190.19184,800
10/26/201615.7516.1415.7215.991,959,960
10/26/20160.210.210.200.21181,100
10/25/201615.6415.8615.5415.791,570,391
10/25/20160.190.220.190.22488,200
10/24/201615.9216.0515.6215.631,869,088
10/24/20160.190.190.190.1920,000
10/21/201615.2915.8315.2815.802,660,755
10/21/20160.180.180.170.1872,000
10/20/201615.2415.3615.1415.351,654,675
10/20/20160.180.180.180.1817,352
10/19/201615.1415.3115.0815.261,492,386
10/19/20160.170.170.170.1716,100
10/18/201615.1615.2615.0415.141,290,368
10/18/20160.180.180.180.18159,000
10/17/201615.4515.4514.9615.042,089,147
10/17/20160.170.180.170.18124,200
10/14/201615.1715.1914.9415.082,212,610
10/14/20160.180.180.180.180
10/13/201615.2515.3015.0115.122,819,919
10/13/20160.180.180.180.18300
10/12/201615.5215.5615.3015.372,749,030
10/12/20160.170.180.170.1811,000
10/11/201615.8215.8915.4715.613,256,245
10/11/20160.150.150.150.150
10/10/201616.0416.2315.8515.901,924,700
10/7/201616.4016.4315.9716.001,893,414
10/7/20160.160.160.150.1558,600
10/6/201616.5216.6716.3216.441,921,199
10/6/20160.170.170.160.1633,000
10/5/201616.3316.7216.3316.493,385,148
10/5/20160.180.180.170.177,000
10/4/201615.9816.4015.8616.202,274,292
10/4/20160.180.180.170.1717,000
10/3/201615.7515.9915.6415.932,580,040
10/3/20160.170.170.170.171,200
9/30/201615.7815.8715.6415.741,884,232
9/30/20160.170.170.170.1735,000
9/29/201615.9515.9815.7515.771,422,894
9/29/20160.160.160.160.1615,600
9/28/201616.0216.1515.8215.991,328,242
9/28/20160.160.160.160.161,500
9/27/201616.1016.2615.9515.951,703,487
9/27/20160.160.160.160.1622,000
9/26/201616.1516.2716.0716.101,529,663
9/26/20160.150.150.150.150
9/23/201616.0016.4515.9916.302,117,520
9/23/20160.150.150.150.1525,500
  • Showing 1-100 of 1,533 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center