$35.50 -0.15 (%) VeriFone Systems Inc - NYSE

Sep. 23, 2014 | 02:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PAY historical data

Date Open High Low Close Volume
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
7/30/201434.7735.0334.4335.01763,315
7/29/201434.4235.0833.9934.57879,351
7/28/201435.2735.2834.4034.421,092,586
7/25/201435.4135.4535.0035.27824,841
7/24/201435.8135.8135.2235.741,090,747
7/23/201436.3536.3535.5335.671,020,105
7/22/201436.3036.5736.1536.341,295,548
7/21/201435.6436.4035.4836.171,320,248
7/18/201435.2435.8435.0635.811,002,979
7/17/201435.4836.1334.9535.031,486,733
7/16/201435.3135.6635.0335.561,340,056
7/15/201435.4836.0635.0335.141,231,675
7/14/201435.4735.7235.3535.49695,270
7/11/201435.1335.4535.0335.34623,428
7/10/201434.8235.7834.5235.26833,535
7/9/201435.4135.8035.1435.28777,710
7/8/201435.7435.9334.7535.301,565,379
7/7/201436.7336.7535.9035.921,209,843
7/3/201436.2037.0436.0036.921,052,862
7/2/201436.6636.9236.0436.11983,426
7/1/201436.9337.1736.5536.591,339,911
6/30/201436.4636.8936.1236.751,117,432
6/27/201436.1036.6036.1036.481,304,235
6/26/201436.7836.8236.0636.26774,139
6/25/201436.0336.9235.8136.891,345,424
6/24/201436.9337.0836.1136.171,023,589
6/23/201437.0637.4636.9237.011,247,415
6/20/201436.7837.2536.5937.101,136,753
6/19/201437.0837.0836.4336.80710,517
6/18/201437.3637.3636.5636.941,557,583
6/17/201436.9938.2636.9637.192,588,732
6/16/201436.6137.2436.5237.03885,946
6/13/201436.5537.0836.0936.841,769,763
6/12/201436.5137.1936.4936.701,274,417
6/11/201436.0336.6736.0336.451,207,566
6/10/201436.2536.7036.1736.261,557,603
6/9/201436.8137.0036.3236.722,373,506
6/6/201434.9536.8434.9536.726,175,852
6/5/201433.8534.3633.4733.822,414,420
6/4/201433.8434.1533.5333.851,193,458
6/3/201433.6534.7133.4833.961,298,818
6/2/201433.0033.9332.5933.871,730,032
5/30/201433.2133.2632.7432.811,358,324
5/29/201433.1833.3932.9533.231,200,670
5/28/201433.1133.2932.5833.031,374,218
5/27/201433.8233.9532.9633.141,016,471
5/23/201432.7333.5032.3433.42940,849
5/22/201432.5932.8932.4232.62822,021
5/21/201433.3233.3431.9732.552,000,522
5/20/201433.9733.9732.6833.111,351,264
5/19/201433.0534.2032.9734.171,101,299
5/16/201433.5533.7932.9033.69900,000
5/15/201434.5734.6433.0133.412,004,515
5/14/201434.4034.9634.0934.651,165,297
5/13/201434.8735.3834.3334.581,323,634
5/12/201433.7334.9833.3434.944,602,486
5/9/201431.7032.1631.3732.12649,414
5/8/201432.1132.9631.6231.751,273,912
5/7/201432.5632.9031.6732.261,415,778
5/6/201432.9133.3032.5732.621,016,577
5/5/201433.1633.2632.2833.07944,479
5/2/201434.4334.4333.3233.341,000,975
5/1/201433.3234.5833.2034.241,463,669
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center