$34.12 +0.16 (%) VeriFone Systems Inc - NYSE

Jul. 1, 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
7/1/201534.3034.5233.8934.121,094,047
6/30/201534.2634.2733.4333.961,381,496
6/29/201535.0635.4533.9633.991,277,426
6/26/201535.3435.7434.9235.513,041,946
6/25/201535.4535.7035.0435.161,234,932
6/24/201535.9936.0435.3635.401,357,854
6/23/201536.0036.3435.8535.901,140,974
6/22/201535.9536.0335.5735.861,075,095
6/19/201536.2236.3435.8235.821,394,849
6/18/201535.9936.4535.8636.211,636,210
6/17/201536.7736.9435.9035.931,495,181
6/16/201536.1936.7936.1136.661,129,691
6/15/201536.3036.4636.0436.251,156,843
6/12/201536.2537.0536.2136.641,808,614
6/11/201536.9937.0636.1736.392,126,067
6/10/201536.4137.0036.3336.941,097,012
6/9/201536.7336.8635.9036.241,771,324
6/8/201537.5437.8036.4836.721,515,855
6/5/201537.7538.1236.5637.514,042,397
6/4/201538.9338.9937.9638.352,431,011
6/3/201538.5639.2538.4338.931,657,173
6/2/201538.1738.4437.8638.251,229,811
6/1/201538.7538.9938.1138.251,495,213
5/29/201538.2038.3337.6138.171,418,032
5/28/201537.6038.1437.5138.03842,476
5/27/201537.1437.7536.9337.61746,657
5/26/201537.2037.3536.6237.05885,710
5/22/201537.2237.8537.2137.49792,242
5/21/201537.0537.4136.9237.29778,574
5/20/201537.6037.6336.9137.15834,412
5/19/201537.5837.6737.0137.60797,360
5/18/201537.2237.6037.0937.551,028,905
5/15/201537.0037.2736.7537.23995,437
5/14/201536.6937.0236.4336.99744,704
5/13/201536.2936.5836.0936.43774,469
5/12/201536.7436.7436.0336.211,146,341
5/11/201536.1037.1236.0036.881,274,082
5/8/201536.0036.7735.9036.11994,584
5/7/201535.4835.9235.2035.67442,236
5/6/201535.7435.9635.2335.48893,603
5/5/201536.1736.3435.4635.70729,221
5/4/201536.8036.9536.3036.34935,168
5/1/201535.7836.7335.6936.711,590,012
4/30/201536.0336.4335.6535.771,277,450
4/29/201535.4736.4935.3736.301,253,596
4/28/201535.2535.6635.0335.621,064,613
4/27/201535.7535.9335.1135.23794,670
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!