$19.50 +0.24 (%) VeriFone Systems Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201619.3319.7419.2919.502,339,531
8/26/20160.140.140.140.140
8/25/201619.2219.3919.0719.261,196,814
8/25/20160.150.150.140.14107,200
8/24/201619.4719.5919.2819.311,571,327
8/24/20160.150.160.150.1553,500
8/23/201619.4619.6019.4019.471,383,970
8/23/20160.150.150.140.1456,850
8/22/201619.2519.4218.8519.372,147,001
8/22/20160.140.160.140.141,056,105
8/19/201618.9019.5318.7819.302,830,284
8/19/20160.110.110.110.1118,000
8/18/201618.8118.9518.7218.831,336,075
8/18/20160.120.120.120.120
8/17/201619.0019.0118.6318.831,358,240
8/17/20160.120.120.120.1210,000
8/16/201619.0719.1318.8518.992,352,180
8/16/20160.110.130.110.12106,490
8/15/201618.8919.1218.8419.093,798,768
8/15/20160.100.100.100.103,000
8/12/201618.6018.7218.4618.682,542,619
8/12/20160.110.110.100.10144,500
8/11/201618.8118.8918.5518.631,581,473
8/11/20160.120.120.110.1135,500
8/10/201619.2319.2618.6718.691,318,577
8/10/20160.110.110.110.1119,500
8/9/201619.4019.4019.1219.171,378,538
8/9/20160.120.120.120.120
8/8/201619.5819.7219.3819.401,629,430
8/8/20160.120.120.120.120
8/5/201619.4319.5619.2819.522,424,422
8/5/20160.120.120.120.120
8/4/201619.2119.4819.2119.301,879,805
8/4/20160.120.120.120.120
8/3/201619.1419.3019.0519.271,786,037
8/3/20160.110.120.110.123,400
8/2/201619.1119.2018.9319.121,777,561
8/2/20160.130.130.130.130
8/1/201619.1019.2118.6219.121,936,868
7/29/201619.3819.4819.0419.162,558,897
7/29/20160.130.130.130.130
7/28/201619.4319.6619.2819.401,835,610
7/28/20160.130.130.130.1312,010
7/27/201619.4019.5619.2919.491,907,307
7/27/20160.130.130.130.138,000
7/26/201619.2119.6219.1619.382,327,931
7/26/20160.110.130.110.12119,500
7/25/201618.9919.3818.9919.202,434,422
7/25/20160.110.110.110.110
7/22/201619.1119.2518.8919.051,664,664
7/22/20160.120.120.100.11556,291
7/21/201619.0519.3419.0519.132,010,550
7/21/20160.110.110.110.110
7/20/201618.9019.1218.8519.042,151,861
7/20/20160.110.110.110.11711
7/19/201618.8419.1418.6718.781,094,822
7/19/20160.110.110.110.111,000
7/18/201618.8018.9918.7018.841,604,704
7/18/20160.120.130.120.1211,800
7/15/201618.7018.8518.5118.702,195,890
7/15/20160.120.130.120.1385,000
7/14/201618.9519.0218.5518.602,890,059
7/14/20160.110.130.110.12126,666
7/13/201619.1519.1818.5618.722,371,712
7/13/20160.120.120.090.12301,000
7/12/201618.8319.2118.8119.041,305,398
7/12/20160.120.120.090.12177,056
7/11/201618.7519.0318.5618.661,723,478
7/11/20160.120.120.110.1114,000
7/8/201618.3018.6118.2018.582,055,981
7/8/20160.110.130.110.1351,000
7/7/201618.0918.4617.8818.071,540,497
7/7/20160.100.100.100.100
7/6/201617.8518.1417.7317.992,314,006
7/6/20160.140.140.100.10114,500
7/5/201618.2518.2917.7618.012,791,807
7/5/20160.120.120.120.120
7/4/20160.140.140.110.12283,674
7/1/201618.4518.7518.4018.564,023,825
6/30/201617.9018.5517.7618.544,377,178
6/30/20160.110.140.100.1443,000
6/29/201617.5018.0117.2317.903,248,415
6/29/20160.130.130.130.13200
6/28/201617.2917.5917.1017.332,257,129
6/28/20160.140.140.110.1365,000
6/27/201618.0018.0016.9917.063,509,857
6/27/20160.130.140.110.14233,200
6/24/201618.6118.8918.1218.123,893,977
6/24/20160.170.170.170.170
6/23/201619.5419.6419.2519.503,085,094
6/23/20160.170.170.170.17400
6/22/201618.5519.6618.4519.347,187,491
6/22/20160.140.170.120.17135,600
6/21/201618.8519.0018.4618.552,903,407
6/21/20160.140.140.140.149,000
6/20/201619.0319.2818.7818.812,648,776
6/20/20160.150.150.140.148,500
6/17/201618.9819.0718.7518.783,012,794
6/17/20160.150.170.150.179,000
6/16/201619.0019.2418.5419.004,031,138
  • Showing 1-100 of 1,465 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center