Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Payments Inc
(NY:
GPN
)
101.85
+1.28 (+1.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
20.61
20.94
20.28
20.58
2,468,225
+10.27(+99.65%)
Oct 28, 2005
10.08
10.31
10.08
10.31
1,808,060
+0.25(+2.50%)
Oct 27, 2005
10.08
10.14
9.941
10.05
1,548,576
-0.01(-0.11%)
Oct 26, 2005
10.15
10.26
10.02
10.07
1,672,695
-0.04(-0.39%)
Oct 25, 2005
10.19
10.20
10.07
10.11
1,546,910
-0.00(-0.05%)
Oct 24, 2005
10.01
10.13
10.01
10.11
1,936,345
+0.04(+0.38%)
Oct 21, 2005
10.04
10.19
10.01
10.07
1,656,451
+0.03(+0.30%)
Oct 20, 2005
10.21
10.39
10.03
10.04
3,110,897
-0.13(-1.30%)
Oct 19, 2005
9.871
10.21
9.871
10.17
2,090,036
+0.30(+3.06%)
Oct 18, 2005
9.844
9.953
9.825
9.871
2,584,847
+0.03(+0.28%)
Oct 17, 2005
9.804
9.868
9.766
9.844
1,356,149
+0.06(+0.65%)
Oct 14, 2005
9.640
9.873
9.598
9.780
2,577,350
+0.14(+1.47%)
Oct 13, 2005
9.743
9.832
9.617
9.638
1,776,406
-0.10(-1.07%)
Oct 12, 2005
9.774
9.925
9.713
9.743
3,482,422
-0.03(-0.32%)
Oct 11, 2005
9.784
9.923
9.688
9.774
2,707,717
+0.04(+0.46%)
Oct 10, 2005
9.606
9.853
9.563
9.730
2,742,704
+0.12(+1.29%)
Oct 07, 2005
9.455
9.616
9.455
9.606
2,169,589
+0.12(+1.29%)
Oct 06, 2005
9.424
9.617
9.400
9.484
3,225,853
+0.05(+0.55%)
Oct 05, 2005
9.709
9.709
9.432
9.432
1,728,091
-0.26(-2.70%)
Oct 04, 2005
9.807
10.10
9.674
9.694
5,087,227
+0.00(+0.05%)
Oct 03, 2005
9.330
9.730
9.293
9.689
3,025,096
+0.36(+3.85%)
Sep 30, 2005
9.263
9.358
9.235
9.330
1,433,620
+0.07(+0.73%)
Sep 29, 2005
9.364
9.365
9.202
9.263
3,249,594
-0.11(-1.14%)
Sep 28, 2005
9.328
9.391
9.263
9.370
1,455,695
+0.07(+0.77%)
Sep 27, 2005
9.340
9.461
9.246
9.298
2,651,905
-0.06(-0.68%)
Sep 26, 2005
9.123
9.388
9.019
9.361
3,709,002
+0.23(+2.56%)
Sep 23, 2005
9.128
9.264
8.493
9.127
9,248,557
+1.02(+12.62%)
Sep 22, 2005
8.191
8.212
8.103
8.104
1,271,182
-0.06(-0.69%)
Sep 21, 2005
8.247
8.295
8.161
8.161
1,213,703
-0.08(-1.00%)
Sep 20, 2005
8.319
8.349
8.227
8.244
1,374,892
-0.10(-1.19%)
Sep 19, 2005
8.271
8.400
8.229
8.343
730,138
+0.05(+0.55%)
Sep 16, 2005
8.349
8.385
8.253
8.298
997,119
-0.03(-0.42%)
Sep 15, 2005
8.247
8.424
8.230
8.332
1,001,701
+0.09(+1.15%)
Sep 14, 2005
8.300
8.410
8.204
8.238
616,848
-0.06(-0.74%)
Sep 13, 2005
8.361
8.416
8.281
8.299
825,518
-0.03(-0.39%)
Sep 12, 2005
8.433
8.594
8.331
8.331
1,886,364
+0.03(+0.39%)
Sep 09, 2005
7.801
8.300
7.801
8.299
3,077,576
+0.50(+6.35%)
Sep 08, 2005
7.820
7.833
7.757
7.803
901,739
-0.02(-0.21%)
Sep 07, 2005
7.887
7.887
7.763
7.820
697,650
-0.07(-0.85%)
Sep 06, 2005
7.853
7.928
7.840
7.887
427,337
+0.03(+0.43%)
Sep 02, 2005
7.905
7.933
7.814
7.853
382,770
-0.02(-0.27%)
Sep 01, 2005
7.885
7.957
7.753
7.875
1,035,022
-0.02(-0.27%)
Aug 31, 2005
7.941
7.959
7.799
7.897
1,438,201
+0.01(+0.18%)
Aug 30, 2005
7.971
7.971
7.841
7.882
315,712
-0.10(-1.29%)
Aug 29, 2005
7.838
7.989
7.826
7.985
684,738
+0.14(+1.82%)
Aug 26, 2005
7.816
7.868
7.777
7.843
583,944
+0.05(+0.63%)
Aug 25, 2005
7.757
7.859
7.756
7.793
883,413
+0.06(+0.81%)
Aug 24, 2005
7.979
8.051
7.731
7.731
2,297,457
-0.27(-3.33%)
Aug 23, 2005
7.933
7.999
7.888
7.997
765,124
+0.09(+1.12%)
Aug 22, 2005
7.903
7.959
7.899
7.909
745,965
-0.01(-0.08%)
Aug 19, 2005
7.940
7.941
7.880
7.915
565,201
-0.04(-0.53%)
Aug 18, 2005
7.995
7.995
7.923
7.957
816,355
-0.06(-0.70%)
Aug 17, 2005
8.003
8.045
7.923
8.013
645,170
+0.01(+0.09%)
Aug 16, 2005
8.031
8.077
7.987
8.006
601,437
-0.05(-0.64%)
Aug 15, 2005
8.092
8.105
8.009
8.057
574,780
-0.07(-0.86%)
Aug 12, 2005
8.167
8.173
8.115
8.127
478,151
-0.05(-0.56%)
Aug 11, 2005
8.114
8.187
8.099
8.173
406,095
+0.09(+1.10%)
Aug 10, 2005
8.139
8.205
8.054
8.084
861,338
+0.02(+0.19%)
Aug 09, 2005
8.002
8.077
8.001
8.068
946,722
+0.07(+0.84%)
Aug 08, 2005
8.014
8.049
7.965
8.001
553,955
-0.00(-0.04%)
Aug 05, 2005
8.115
8.122
7.979
8.005
995,453
-0.12(-1.48%)
Aug 04, 2005
8.027
8.139
7.983
8.125
1,564,403
+0.10(+1.21%)
Aug 03, 2005
8.032
8.055
7.978
8.027
1,259,519
-0.00(-0.01%)
Aug 02, 2005
7.983
8.031
7.948
8.029
1,082,920
+0.08(+0.95%)
Aug 01, 2005
7.951
7.983
7.898
7.953
748,881
+0.00(+0.02%)
Jul 29, 2005
7.951
7.982
7.897
7.952
726,806
-0.03(-0.36%)
Jul 28, 2005
7.851
8.000
7.851
7.981
1,252,855
+0.09(+1.16%)
Jul 27, 2005
7.997
8.024
7.871
7.889
1,454,862
-0.08(-1.02%)
Jul 26, 2005
7.838
8.000
7.803
7.971
2,328,279
+0.11(+1.44%)
Jul 25, 2005
7.833
7.891
7.775
7.858
1,939,260
+0.11(+1.47%)
Jul 22, 2005
7.647
7.767
7.550
7.744
2,870,155
+0.17(+2.19%)
Jul 21, 2005
7.627
7.702
7.341
7.578
4,546,600
-0.22(-2.88%)
Jul 20, 2005
7.581
7.816
7.508
7.803
1,982,994
+0.22(+2.93%)
Jul 19, 2005
7.631
7.653
7.539
7.581
2,109,195
-0.04(-0.50%)
Jul 18, 2005
7.639
7.651
7.611
7.619
1,228,698
-0.03(-0.44%)
Jul 15, 2005
7.695
7.730
7.618
7.653
1,727,674
-0.07(-0.93%)
Jul 14, 2005
7.869
7.876
7.652
7.725
1,746,001
-0.16(-2.08%)
Jul 13, 2005
7.833
7.941
7.833
7.889
2,947,209
+0.06(+0.74%)
Jul 12, 2005
7.823
7.869
7.807
7.832
2,549,861
+0.00(+0.02%)
Jul 11, 2005
7.828
7.922
7.736
7.831
1,669,780
+0.00(+0.05%)
Jul 08, 2005
7.846
7.916
7.778
7.827
2,156,677
-0.02(-0.26%)
Jul 07, 2005
8.009
8.049
7.847
7.847
2,393,670
-0.25(-3.10%)
Jul 06, 2005
8.222
8.229
8.065
8.098
762,625
-0.14(-1.65%)
Jul 05, 2005
8.178
8.271
8.142
8.234
1,066,260
+0.06(+0.73%)
Jul 01, 2005
8.139
8.200
8.042
8.174
982,958
+0.03(+0.43%)
Jun 30, 2005
8.077
8.198
8.063
8.139
1,316,581
+0.06(+0.76%)
Jun 29, 2005
8.163
8.163
8.077
8.078
1,636,875
-0.09(-1.04%)
Jun 28, 2005
8.211
8.270
8.162
8.163
1,663,948
+0.01(+0.07%)
Jun 27, 2005
8.228
8.235
8.131
8.157
711,395
-0.08(-1.01%)
Jun 24, 2005
8.287
8.329
8.198
8.240
841,345
-0.04(-0.52%)
Jun 23, 2005
8.378
8.379
8.268
8.283
609,767
-0.10(-1.15%)
Jun 22, 2005
8.372
8.406
8.359
8.379
682,239
+0.00(+0.03%)
Jun 21, 2005
8.384
8.419
8.353
8.377
565,617
+0.00(+0.03%)
Jun 20, 2005
8.390
8.445
8.344
8.374
578,112
-0.01(-0.17%)
Jun 17, 2005
8.377
8.431
8.361
8.389
572,698
+0.04(+0.43%)
Jun 16, 2005
8.343
8.433
8.338
8.353
780,952
+0.03(+0.40%)
Jun 15, 2005
8.348
8.427
8.271
8.319
888,827
-0.01(-0.13%)
Jun 14, 2005
8.379
8.385
8.307
8.330
971,296
-0.04(-0.44%)
Jun 13, 2005
8.458
8.463
8.367
8.367
636,007
-0.09(-1.12%)
Jun 10, 2005
8.452
8.494
8.380
8.462
585,193
-0.00(-0.03%)
Jun 09, 2005
8.390
8.476
8.373
8.464
534,379
+0.08(+0.92%)
Jun 08, 2005
8.410
8.436
8.323
8.388
688,904
+0.00(+0.01%)
Jun 07, 2005
8.461
8.521
8.385
8.386
493,978
-0.06(-0.68%)
Jun 06, 2005
8.425
8.451
8.320
8.444
660,998
+0.04(+0.46%)
Jun 03, 2005
8.503
8.586
8.391
8.406
1,921,767
-0.05(-0.62%)
Jun 02, 2005
8.365
8.468
8.350
8.458
740,967
+0.07(+0.87%)
Jun 01, 2005
8.318
8.446
8.307
8.385
1,321,163
+0.07(+0.79%)
May 31, 2005
8.266
8.319
8.199
8.319
1,487,349
+0.05(+0.55%)
May 27, 2005
8.151
8.278
8.151
8.274
852,175
+0.13(+1.62%)
May 26, 2005
8.067
8.157
8.062
8.142
892,992
+0.09(+1.15%)
May 25, 2005
8.123
8.150
8.049
8.049
1,344,070
-0.08(-0.97%)
May 24, 2005
8.080
8.128
8.039
8.128
1,291,174
+0.08(+0.98%)
May 23, 2005
7.927
8.061
7.887
8.049
1,092,083
+0.13(+1.61%)
May 20, 2005
8.013
8.013
7.912
7.922
1,035,022
-0.06(-0.77%)
May 19, 2005
7.905
7.990
7.867
7.983
653,084
+0.09(+1.11%)
May 18, 2005
7.893
7.921
7.809
7.895
626,011
+0.03(+0.35%)
May 17, 2005
7.731
7.883
7.708
7.868
1,080,421
+0.14(+1.79%)
May 16, 2005
7.654
7.735
7.630
7.730
753,046
+0.10(+1.31%)
May 13, 2005
7.620
7.730
7.569
7.630
650,585
-0.01(-0.09%)
May 12, 2005
7.733
7.803
7.612
7.637
1,507,758
-0.10(-1.29%)
May 11, 2005
7.827
7.844
7.727
7.737
872,167
-0.07(-0.92%)
May 10, 2005
7.868
7.929
7.791
7.809
1,636,459
-0.03(-0.41%)
May 09, 2005
7.813
7.845
7.767
7.841
764,708
+0.03(+0.37%)
May 06, 2005
7.875
7.885
7.789
7.813
682,239
-0.05(-0.69%)
May 05, 2005
7.923
7.943
7.809
7.867
988,373
-0.04(-0.47%)
May 04, 2005
7.965
7.970
7.900
7.904
1,537,330
-0.04(-0.54%)
May 03, 2005
8.044
8.044
7.923
7.947
1,696,020
-0.10(-1.30%)
May 02, 2005
7.802
8.079
7.802
8.051
1,790,150
+0.28(+3.57%)
Apr 29, 2005
7.828
7.901
7.712
7.774
1,167,055
-0.03(-0.32%)
Apr 28, 2005
7.803
7.927
7.786
7.799
1,519,004
-0.06(-0.70%)
Apr 27, 2005
7.741
7.911
7.659
7.855
1,154,559
+0.09(+1.10%)
Apr 26, 2005
8.047
8.054
7.753
7.769
1,158,308
-0.25(-3.16%)
Apr 25, 2005
7.983
8.043
7.894
8.023
1,369,477
+0.11(+1.38%)
Apr 22, 2005
7.911
8.031
7.849
7.913
1,459,027
-0.01(-0.09%)
Apr 21, 2005
7.665
7.927
7.661
7.921
1,772,241
+0.31(+4.07%)
Apr 20, 2005
7.708
7.797
7.574
7.611
1,240,360
-0.09(-1.22%)
Apr 19, 2005
7.603
7.737
7.569
7.705
1,957,587
+0.10(+1.34%)
Apr 18, 2005
7.431
7.647
7.431
7.603
1,441,117
+0.17(+2.31%)
Apr 15, 2005
7.493
7.569
7.410
7.431
1,111,659
-0.09(-1.15%)
Apr 14, 2005
7.655
7.655
7.499
7.517
1,195,794
-0.14(-1.80%)
Apr 13, 2005
7.564
7.727
7.563
7.655
1,806,811
+0.09(+1.22%)
Apr 12, 2005
7.581
7.581
7.480
7.563
1,164,972
-0.02(-0.22%)
Apr 11, 2005
7.681
7.697
7.551
7.580
882,996
-0.09(-1.13%)
Apr 08, 2005
7.721
7.757
7.647
7.666
1,017,528
-0.07(-0.92%)
Apr 07, 2005
7.697
7.803
7.679
7.737
775,121
+0.04(+0.53%)
Apr 06, 2005
7.709
7.811
7.696
7.696
783,451
-0.03(-0.43%)
Apr 05, 2005
7.642
7.743
7.593
7.730
1,022,943
+0.09(+1.15%)
Apr 04, 2005
7.777
7.803
7.627
7.642
1,417,792
-0.13(-1.68%)
Apr 01, 2005
7.755
7.803
7.673
7.773
2,208,741
+0.03(+0.40%)
Mar 31, 2005
7.631
7.797
7.612
7.742
1,591,060
+0.13(+1.77%)
Mar 30, 2005
7.484
7.652
7.481
7.607
1,525,251
+0.15(+1.95%)
Mar 29, 2005
7.473
7.553
7.449
7.462
1,051,682
-0.02(-0.27%)
Mar 28, 2005
7.468
7.577
7.468
7.482
1,532,332
+0.01(+0.19%)
Mar 24, 2005
7.493
7.514
7.443
7.468
1,851,377
+0.05(+0.63%)
Mar 23, 2005
7.539
7.570
7.413
7.421
3,361,635
-0.00(-0.02%)
Mar 22, 2005
7.503
7.536
7.317
7.422
3,636,113
+0.30(+4.18%)
Mar 21, 2005
7.118
7.194
7.093
7.125
840,512
+0.07(+0.94%)
Mar 18, 2005
7.085
7.130
7.055
7.059
651,834
-0.02(-0.32%)
Mar 17, 2005
7.030
7.083
6.977
7.082
694,318
+0.08(+1.17%)
Mar 16, 2005
7.033
7.035
6.978
7.000
854,674
-0.03(-0.46%)
Mar 15, 2005
7.017
7.106
7.005
7.032
1,818,889
+0.12(+1.79%)
Mar 14, 2005
6.844
6.923
6.829
6.909
376,939
+0.09(+1.27%)
Mar 11, 2005
6.795
6.907
6.783
6.822
569,366
+0.00(+0.04%)
Mar 10, 2005
6.777
6.833
6.681
6.820
509,389
+0.03(+0.37%)
Mar 09, 2005
6.849
6.852
6.767
6.795
277,810
-0.05(-0.70%)
Mar 08, 2005
6.899
6.933
6.828
6.843
346,534
-0.05(-0.70%)
Mar 07, 2005
6.963
6.996
6.891
6.891
398,181
-0.03(-0.38%)
Mar 04, 2005
6.834
6.917
6.819
6.917
551,456
+0.11(+1.66%)
Mar 03, 2005
6.831
6.847
6.773
6.804
575,613
-0.01(-0.09%)
Mar 02, 2005
6.863
6.863
6.802
6.810
377,356
-0.03(-0.51%)
Mar 01, 2005
6.687
6.891
6.687
6.845
1,136,233
+0.18(+2.70%)
Feb 28, 2005
6.682
6.736
6.623
6.665
682,239
-0.04(-0.61%)
Feb 25, 2005
6.633
6.718
6.601
6.706
768,457
+0.06(+0.94%)
Feb 24, 2005
6.634
6.671
6.579
6.643
550,623
+0.02(+0.25%)
Feb 23, 2005
6.721
6.735
6.610
6.627
812,190
-0.10(-1.43%)
Feb 22, 2005
6.705
6.759
6.643
6.723
1,007,949
-0.04(-0.60%)
Feb 18, 2005
6.958
6.958
6.732
6.763
1,473,188
-0.18(-2.66%)
Feb 17, 2005
6.977
6.995
6.921
6.948
790,115
+0.00(+0.05%)
Feb 16, 2005
7.100
7.107
6.907
6.945
1,344,903
-0.16(-2.20%)
Feb 15, 2005
7.119
7.143
7.066
7.101
470,653
-0.05(-0.64%)
Feb 14, 2005
7.108
7.174
7.089
7.146
697,234
+0.04(+0.56%)
Feb 11, 2005
7.019
7.130
7.003
7.107
640,172
+0.08(+1.11%)
Feb 10, 2005
7.089
7.107
6.982
7.029
2,087,120
-0.05(-0.76%)
Feb 09, 2005
7.179
7.198
7.050
7.083
1,002,534
-0.11(-1.58%)
Feb 08, 2005
7.154
7.203
7.100
7.197
811,773
+0.01(+0.13%)
Feb 07, 2005
7.180
7.214
7.168
7.187
788,449
+0.01(+0.10%)
Feb 04, 2005
6.999
7.194
6.989
7.180
972,962
+0.17(+2.43%)
Feb 03, 2005
6.855
7.027
6.855
7.009
741,800
+0.14(+2.08%)
Feb 02, 2005
6.796
6.868
6.796
6.867
618,514
+0.05(+0.78%)
Feb 01, 2005
6.891
6.891
6.808
6.814
631,009
-0.06(-0.93%)
Jan 31, 2005
6.904
6.953
6.795
6.877
926,313
-0.03(-0.37%)
Jan 28, 2005
6.965
6.985
6.843
6.903
790,948
-0.08(-1.10%)
Jan 27, 2005
6.922
6.996
6.886
6.979
1,500,261
+0.10(+1.41%)
Jan 26, 2005
6.786
6.910
6.772
6.882
708,063
+0.11(+1.59%)
Jan 25, 2005
6.778
6.847
6.749
6.774
685,988
+0.00(+0.02%)
Jan 24, 2005
6.795
6.873
6.761
6.773
897,574
-0.02(-0.32%)
Jan 21, 2005
6.811
6.863
6.743
6.795
623,095
-0.02(-0.25%)
Jan 20, 2005
6.858
6.871
6.766
6.811
922,981
-0.05(-0.77%)
Jan 19, 2005
6.957
6.957
6.843
6.864
582,694
-0.10(-1.41%)
Jan 18, 2005
6.895
6.979
6.881
6.963
634,758
+0.07(+0.97%)
Jan 14, 2005
6.838
6.899
6.838
6.895
489,813
+0.06(+0.84%)
Jan 13, 2005
6.861
6.949
6.831
6.838
1,700,185
-0.01(-0.21%)
Jan 12, 2005
6.795
6.877
6.735
6.852
1,259,103
+0.04(+0.63%)
Jan 11, 2005
6.828
6.875
6.765
6.809
1,133,734
-0.01(-0.09%)
Jan 10, 2005
6.879
6.893
6.811
6.815
772,205
-0.08(-1.20%)
Jan 07, 2005
6.815
6.919
6.766
6.898
1,653,119
+0.10(+1.52%)
Jan 06, 2005
6.731
6.841
6.720
6.795
1,640,624
+0.06(+0.95%)
Jan 05, 2005
6.783
6.838
6.687
6.731
1,255,354
-0.07(-1.09%)
Jan 04, 2005
6.929
6.969
6.796
6.805
1,342,821
-0.12(-1.78%)
Jan 03, 2005
6.963
7.003
6.904
6.929
1,277,013
-0.10(-1.40%)
Dec 31, 2004
7.060
7.125
6.999
7.027
1,153,310
-0.01(-0.19%)
Dec 30, 2004
7.059
7.148
7.015
7.041
600,604
-0.03(-0.41%)
Dec 29, 2004
7.143
7.176
7.027
7.069
940,891
-0.05(-0.76%)
Dec 28, 2004
6.999
7.139
6.999
7.124
1,142,897
+0.14(+1.96%)
Dec 27, 2004
7.185
7.215
6.942
6.987
2,194,580
-0.10(-1.36%)
Dec 23, 2004
6.975
7.275
6.975
7.083
6,396,728
+0.38(+5.72%)
Dec 22, 2004
6.512
6.743
6.512
6.700
1,804,728
+0.19(+2.91%)
Dec 21, 2004
6.545
6.615
6.466
6.510
1,105,828
+0.07(+1.10%)
Dec 20, 2004
6.492
6.511
6.428
6.439
689,737
-0.04(-0.63%)
Dec 17, 2004
6.509
6.529
6.462
6.480
1,557,739
-0.03(-0.44%)
Dec 16, 2004
6.485
6.558
6.416
6.509
1,763,494
+0.01(+0.18%)
Dec 15, 2004
6.533
6.582
6.472
6.497
773,038
-0.03(-0.51%)
Dec 14, 2004
6.545
6.603
6.512
6.530
608,518
+0.01(+0.09%)
Dec 13, 2004
6.594
6.651
6.494
6.524
926,730
-0.07(-1.04%)
Dec 10, 2004
6.563
6.628
6.528
6.593
475,652
+0.03(+0.48%)
Dec 09, 2004
6.577
6.597
6.497
6.562
588,525
-0.01(-0.13%)
Dec 08, 2004
6.490
6.617
6.490
6.570
599,771
+0.02(+0.24%)
Dec 07, 2004
6.742
6.795
6.551
6.554
785,950
-0.17(-2.50%)
Dec 06, 2004
6.711
6.759
6.690
6.723
864,670
-0.04(-0.60%)
Dec 03, 2004
6.702
6.795
6.702
6.763
864,253
+0.03(+0.46%)
Dec 02, 2004
6.717
6.753
6.690
6.732
656,832
+0.02(+0.32%)
Dec 01, 2004
6.652
6.771
6.652
6.711
744,716
+0.09(+1.34%)
Nov 30, 2004
6.771
6.807
6.622
6.622
1,083,753
-0.17(-2.48%)
Nov 29, 2004
6.694
6.867
6.694
6.790
865,086
+0.10(+1.56%)
Nov 26, 2004
6.785
6.819
6.685
6.685
184,512
-0.10(-1.45%)
Nov 24, 2004
6.682
6.850
6.682
6.784
578,945
+0.09(+1.35%)
Nov 23, 2004
6.647
6.763
6.612
6.694
812,606
+0.02(+0.25%)
Nov 22, 2004
6.683
6.717
6.649
6.677
865,503
-0.02(-0.27%)
Nov 19, 2004
6.888
6.895
6.695
6.695
588,109
-0.19(-2.81%)
Nov 18, 2004
6.882
6.946
6.819
6.888
742,217
+0.01(+0.09%)
Nov 17, 2004
6.667
6.907
6.667
6.882
1,850,961
+0.23(+3.41%)
Nov 16, 2004
6.693
6.732
6.639
6.655
600,187
-0.07(-1.00%)
Nov 15, 2004
6.744
6.813
6.723
6.723
1,262,018
-0.02(-0.36%)
Nov 12, 2004
6.732
6.762
6.690
6.747
934,227
+0.01(+0.20%)
Nov 11, 2004
6.747
6.762
6.663
6.733
582,694
-0.00(-0.05%)
Nov 10, 2004
6.894
6.919
6.695
6.737
1,335,324
-0.11(-1.60%)
Nov 09, 2004
6.771
6.871
6.753
6.846
1,092,916
+0.08(+1.12%)
Nov 08, 2004
6.783
6.853
6.712
6.771
1,294,923
-0.01(-0.16%)
Nov 05, 2004
6.757
6.783
6.651
6.781
1,003,783
+0.03(+0.41%)
Nov 04, 2004
6.677
6.754
6.675
6.754
1,095,415
-0.00(-0.07%)
Nov 03, 2004
6.699
6.771
6.665
6.759
1,748,916
+0.10(+1.53%)
Nov 02, 2004
6.675
6.784
6.648
6.657
1,970,498
+0.00(+0.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.