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 (%)
Nov 30, 2005
20.89
21.18
20.81
21.02
1,666,911
+0.27(+1.32%)
Nov 29, 2005
20.70
21.12
20.64
20.75
1,018,679
+0.17(+0.82%)
Nov 28, 2005
20.83
20.83
20.52
20.58
1,037,837
-0.25(-1.20%)
Nov 25, 2005
20.53
20.89
20.53
20.83
257,168
+0.26(+1.26%)
Nov 23, 2005
20.41
20.74
20.24
20.57
1,129,460
+0.16(+0.80%)
Nov 22, 2005
20.32
20.56
20.29
20.41
1,430,566
+0.10(+0.50%)
Nov 21, 2005
20.41
20.41
19.85
20.31
2,621,455
-0.03(-0.14%)
Nov 18, 2005
21.16
21.16
20.31
20.34
3,114,344
-0.82(-3.88%)
Nov 17, 2005
21.11
21.24
21.00
21.16
2,079,838
+0.16(+0.78%)
Nov 16, 2005
20.87
21.13
20.74
21.00
451,242
+0.11(+0.53%)
Nov 15, 2005
21.14
21.14
20.70
20.89
1,441,186
-0.15(-0.73%)
Nov 14, 2005
20.58
21.08
20.58
21.04
1,125,087
+0.33(+1.60%)
Nov 11, 2005
20.70
20.90
20.45
20.71
1,357,059
+0.05(+0.23%)
Nov 10, 2005
20.54
20.79
20.13
20.66
1,980,719
+0.06(+0.28%)
Nov 09, 2005
21.06
21.11
20.53
20.60
2,436,751
-0.48(-2.28%)
Nov 08, 2005
21.08
21.16
20.84
21.08
1,372,468
+0.05(+0.23%)
Nov 07, 2005
21.03
21.06
20.83
21.03
1,295,422
+0.01(+0.05%)
Nov 04, 2005
21.25
21.31
20.81
21.02
1,543,428
-0.06(-0.30%)
Nov 03, 2005
21.28
21.49
20.97
21.09
1,677,947
-0.08(-0.36%)
Nov 02, 2005
21.22
21.47
21.06
21.16
1,470,338
+0.09(+0.43%)
Nov 01, 2005
20.58
21.43
20.58
21.07
2,643,944
+0.49(+2.40%)
Oct 31, 2005
20.61
20.94
20.28
20.58
2,467,986
+10.27(+99.65%)
Oct 28, 2005
10.08
10.31
10.08
10.31
1,807,885
+0.25(+2.50%)
Oct 27, 2005
10.08
10.14
9.942
10.06
1,548,426
-0.01(-0.11%)
Oct 26, 2005
10.16
10.26
10.02
10.07
1,672,533
-0.04(-0.39%)
Oct 25, 2005
10.20
10.20
10.07
10.11
1,546,760
-0.00(-0.05%)
Oct 24, 2005
10.01
10.13
10.01
10.11
1,936,157
+0.04(+0.38%)
Oct 21, 2005
10.04
10.20
10.02
10.07
1,656,291
+0.03(+0.30%)
Oct 20, 2005
10.21
10.39
10.03
10.04
3,110,596
-0.13(-1.30%)
Oct 19, 2005
9.872
10.21
9.872
10.17
2,089,834
+0.30(+3.06%)
Oct 18, 2005
9.845
9.954
9.825
9.872
2,584,597
+0.03(+0.28%)
Oct 17, 2005
9.805
9.869
9.767
9.845
1,356,018
+0.06(+0.65%)
Oct 14, 2005
9.641
9.874
9.599
9.781
2,577,101
+0.14(+1.47%)
Oct 13, 2005
9.744
9.833
9.618
9.639
1,776,234
-0.10(-1.07%)
Oct 12, 2005
9.775
9.926
9.714
9.744
3,482,085
-0.03(-0.32%)
Oct 11, 2005
9.785
9.924
9.689
9.775
2,707,455
+0.04(+0.46%)
Oct 10, 2005
9.607
9.854
9.564
9.731
2,742,438
+0.12(+1.29%)
Oct 07, 2005
9.456
9.617
9.456
9.607
2,169,379
+0.12(+1.29%)
Oct 06, 2005
9.425
9.618
9.400
9.485
3,225,541
+0.05(+0.55%)
Oct 05, 2005
9.710
9.710
9.433
9.433
1,727,923
-0.26(-2.70%)
Oct 04, 2005
9.807
10.10
9.675
9.695
5,086,734
+0.00(+0.05%)
Oct 03, 2005
9.331
9.731
9.294
9.690
3,024,803
+0.36(+3.85%)
Sep 30, 2005
9.264
9.358
9.236
9.331
1,433,481
+0.07(+0.73%)
Sep 29, 2005
9.364
9.366
9.202
9.264
3,249,279
-0.11(-1.14%)
Sep 28, 2005
9.328
9.392
9.264
9.370
1,455,554
+0.07(+0.77%)
Sep 27, 2005
9.340
9.462
9.247
9.298
2,651,648
-0.06(-0.68%)
Sep 26, 2005
9.124
9.388
9.020
9.362
3,708,643
+0.23(+2.56%)
Sep 23, 2005
9.129
9.265
8.494
9.128
9,247,662
+1.02(+12.62%)
Sep 22, 2005
8.192
8.213
8.104
8.105
1,271,059
-0.06(-0.69%)
Sep 21, 2005
8.248
8.296
8.162
8.162
1,213,586
-0.08(-1.00%)
Sep 20, 2005
8.320
8.350
8.228
8.244
1,374,759
-0.10(-1.19%)
Sep 19, 2005
8.272
8.400
8.229
8.344
730,067
+0.05(+0.55%)
Sep 16, 2005
8.350
8.386
8.254
8.298
997,023
-0.03(-0.42%)
Sep 15, 2005
8.248
8.424
8.231
8.333
1,001,604
+0.09(+1.15%)
Sep 14, 2005
8.301
8.411
8.205
8.238
616,788
-0.06(-0.74%)
Sep 13, 2005
8.362
8.417
8.282
8.300
825,438
-0.03(-0.39%)
Sep 12, 2005
8.434
8.595
8.332
8.332
1,886,181
+0.03(+0.39%)
Sep 09, 2005
7.801
8.301
7.801
8.300
3,077,278
+0.50(+6.35%)
Sep 08, 2005
7.821
7.834
7.758
7.804
901,652
-0.02(-0.21%)
Sep 07, 2005
7.888
7.888
7.764
7.821
697,583
-0.07(-0.85%)
Sep 06, 2005
7.854
7.929
7.841
7.888
427,295
+0.03(+0.43%)
Sep 02, 2005
7.906
7.933
7.815
7.854
382,733
-0.02(-0.27%)
Sep 01, 2005
7.885
7.957
7.753
7.876
1,034,921
-0.02(-0.27%)
Aug 31, 2005
7.942
7.960
7.800
7.897
1,438,062
+0.01(+0.18%)
Aug 30, 2005
7.972
7.972
7.842
7.883
315,682
-0.10(-1.29%)
Aug 29, 2005
7.839
7.990
7.827
7.986
684,672
+0.14(+1.82%)
Aug 26, 2005
7.817
7.869
7.777
7.843
583,887
+0.05(+0.63%)
Aug 25, 2005
7.758
7.860
7.757
7.794
883,327
+0.06(+0.81%)
Aug 24, 2005
7.980
8.052
7.732
7.732
2,297,235
-0.27(-3.33%)
Aug 23, 2005
7.933
7.999
7.889
7.998
765,050
+0.09(+1.12%)
Aug 22, 2005
7.903
7.960
7.900
7.909
745,893
-0.01(-0.08%)
Aug 19, 2005
7.941
7.942
7.881
7.915
565,146
-0.04(-0.53%)
Aug 18, 2005
7.996
7.996
7.924
7.957
816,276
-0.06(-0.70%)
Aug 17, 2005
8.004
8.046
7.924
8.014
645,108
+0.01(+0.09%)
Aug 16, 2005
8.032
8.077
7.987
8.007
601,379
-0.05(-0.64%)
Aug 15, 2005
8.093
8.106
8.010
8.058
574,725
-0.07(-0.86%)
Aug 12, 2005
8.168
8.174
8.116
8.128
478,104
-0.05(-0.56%)
Aug 11, 2005
8.115
8.188
8.100
8.174
406,055
+0.09(+1.10%)
Aug 10, 2005
8.140
8.206
8.055
8.085
861,254
+0.02(+0.19%)
Aug 09, 2005
8.003
8.077
8.002
8.069
946,630
+0.07(+0.84%)
Aug 08, 2005
8.015
8.050
7.966
8.002
553,901
-0.00(-0.05%)
Aug 05, 2005
8.116
8.123
7.980
8.005
995,357
-0.12(-1.48%)
Aug 04, 2005
8.028
8.140
7.984
8.125
1,564,252
+0.10(+1.21%)
Aug 03, 2005
8.033
8.056
7.979
8.028
1,259,397
-0.00(-0.01%)
Aug 02, 2005
7.984
8.032
7.949
8.029
1,082,815
+0.08(+0.95%)
Aug 01, 2005
7.951
7.984
7.899
7.954
748,808
+0.00(+0.02%)
Jul 29, 2005
7.951
7.983
7.897
7.953
726,735
-0.03(-0.36%)
Jul 28, 2005
7.852
8.001
7.852
7.981
1,252,734
+0.09(+1.16%)
Jul 27, 2005
7.998
8.025
7.872
7.890
1,454,721
-0.08(-1.02%)
Jul 26, 2005
7.839
8.001
7.804
7.972
2,328,053
+0.11(+1.44%)
Jul 25, 2005
7.834
7.891
7.776
7.859
1,939,072
+0.11(+1.47%)
Jul 22, 2005
7.648
7.768
7.550
7.745
2,869,877
+0.17(+2.19%)
Jul 21, 2005
7.627
7.703
7.342
7.579
4,546,159
-0.22(-2.88%)
Jul 20, 2005
7.582
7.817
7.508
7.804
1,982,802
+0.22(+2.93%)
Jul 19, 2005
7.632
7.654
7.540
7.582
2,108,991
-0.04(-0.50%)
Jul 18, 2005
7.639
7.651
7.612
7.620
1,228,579
-0.03(-0.44%)
Jul 15, 2005
7.696
7.730
7.619
7.654
1,727,507
-0.07(-0.93%)
Jul 14, 2005
7.870
7.877
7.652
7.726
1,745,832
-0.16(-2.08%)
Jul 13, 2005
7.834
7.942
7.834
7.890
2,946,924
+0.06(+0.74%)
Jul 12, 2005
7.824
7.870
7.807
7.833
2,549,614
+0.00(+0.02%)
Jul 11, 2005
7.829
7.923
7.737
7.831
1,669,618
+0.00(+0.05%)
Jul 08, 2005
7.847
7.917
7.779
7.828
2,156,469
-0.02(-0.26%)
Jul 07, 2005
8.010
8.050
7.848
7.848
2,393,439
-0.25(-3.10%)
Jul 06, 2005
8.223
8.230
8.065
8.099
762,552
-0.14(-1.65%)
Jul 05, 2005
8.178
8.272
8.142
8.235
1,066,156
+0.06(+0.73%)
Jul 01, 2005
8.140
8.201
8.043
8.175
982,863
+0.03(+0.43%)
Jun 30, 2005
8.077
8.199
8.064
8.140
1,316,453
+0.06(+0.76%)
Jun 29, 2005
8.164
8.164
8.077
8.079
1,636,717
-0.09(-1.04%)
Jun 28, 2005
8.212
8.271
8.163
8.164
1,663,787
+0.01(+0.07%)
Jun 27, 2005
8.229
8.236
8.131
8.158
711,326
-0.08(-1.01%)
Jun 24, 2005
8.288
8.330
8.199
8.241
841,264
-0.04(-0.52%)
Jun 23, 2005
8.379
8.380
8.268
8.284
609,708
-0.10(-1.15%)
Jun 22, 2005
8.373
8.406
8.360
8.380
682,173
+0.00(+0.03%)
Jun 21, 2005
8.385
8.420
8.354
8.378
565,562
+0.00(+0.03%)
Jun 20, 2005
8.391
8.446
8.345
8.375
578,056
-0.01(-0.17%)
Jun 17, 2005
8.378
8.432
8.362
8.390
572,642
+0.04(+0.43%)
Jun 16, 2005
8.344
8.434
8.339
8.354
780,876
+0.03(+0.40%)
Jun 15, 2005
8.349
8.428
8.272
8.320
888,741
-0.01(-0.13%)
Jun 14, 2005
8.380
8.386
8.308
8.331
971,202
-0.04(-0.44%)
Jun 13, 2005
8.459
8.464
8.368
8.368
635,945
-0.09(-1.12%)
Jun 10, 2005
8.453
8.495
8.381
8.463
585,136
-0.00(-0.03%)
Jun 09, 2005
8.391
8.477
8.374
8.465
534,327
+0.08(+0.92%)
Jun 08, 2005
8.411
8.436
8.324
8.388
688,837
+0.00(+0.01%)
Jun 07, 2005
8.462
8.522
8.386
8.387
493,930
-0.06(-0.68%)
Jun 06, 2005
8.426
8.452
8.321
8.445
660,934
+0.04(+0.46%)
Jun 03, 2005
8.504
8.586
8.392
8.406
1,921,581
-0.05(-0.62%)
Jun 02, 2005
8.366
8.469
8.351
8.459
740,895
+0.07(+0.87%)
Jun 01, 2005
8.319
8.447
8.308
8.386
1,321,035
+0.07(+0.79%)
May 31, 2005
8.267
8.320
8.200
8.320
1,487,205
+0.05(+0.55%)
May 27, 2005
8.152
8.279
8.152
8.274
852,092
+0.13(+1.62%)
May 26, 2005
8.068
8.158
8.063
8.142
892,906
+0.09(+1.15%)
May 25, 2005
8.124
8.151
8.050
8.050
1,343,940
-0.08(-0.97%)
May 24, 2005
8.081
8.129
8.040
8.129
1,291,049
+0.08(+0.98%)
May 23, 2005
7.927
8.062
7.888
8.050
1,091,977
+0.13(+1.61%)
May 20, 2005
8.014
8.014
7.913
7.923
1,034,921
-0.06(-0.77%)
May 19, 2005
7.906
7.991
7.867
7.984
653,021
+0.09(+1.11%)
May 18, 2005
7.894
7.921
7.810
7.896
625,950
+0.03(+0.35%)
May 17, 2005
7.732
7.884
7.709
7.869
1,080,316
+0.14(+1.79%)
May 16, 2005
7.655
7.735
7.631
7.730
752,973
+0.10(+1.31%)
May 13, 2005
7.621
7.730
7.570
7.631
650,522
-0.01(-0.09%)
May 12, 2005
7.734
7.804
7.613
7.638
1,507,612
-0.10(-1.29%)
May 11, 2005
7.828
7.845
7.728
7.738
872,083
-0.07(-0.92%)
May 10, 2005
7.869
7.930
7.792
7.810
1,636,301
-0.03(-0.41%)
May 09, 2005
7.813
7.846
7.768
7.842
764,634
+0.03(+0.37%)
May 06, 2005
7.876
7.885
7.789
7.813
682,173
-0.05(-0.69%)
May 05, 2005
7.924
7.944
7.810
7.867
988,277
-0.04(-0.47%)
May 04, 2005
7.966
7.971
7.901
7.905
1,537,181
-0.04(-0.54%)
May 03, 2005
8.045
8.045
7.924
7.948
1,695,855
-0.10(-1.30%)
May 02, 2005
7.803
8.080
7.803
8.052
1,789,977
+0.28(+3.57%)
Apr 29, 2005
7.829
7.902
7.712
7.775
1,166,942
-0.03(-0.32%)
Apr 28, 2005
7.804
7.927
7.787
7.800
1,518,857
-0.06(-0.70%)
Apr 27, 2005
7.741
7.912
7.660
7.855
1,154,448
+0.09(+1.10%)
Apr 26, 2005
8.047
8.055
7.753
7.770
1,158,196
-0.25(-3.16%)
Apr 25, 2005
7.984
8.044
7.895
8.023
1,369,345
+0.11(+1.38%)
Apr 22, 2005
7.912
8.032
7.849
7.914
1,458,885
-0.01(-0.09%)
Apr 21, 2005
7.666
7.927
7.662
7.921
1,772,069
+0.31(+4.07%)
Apr 20, 2005
7.709
7.798
7.574
7.612
1,240,240
-0.09(-1.22%)
Apr 19, 2005
7.603
7.738
7.570
7.705
1,957,397
+0.10(+1.34%)
Apr 18, 2005
7.432
7.648
7.432
7.603
1,440,977
+0.17(+2.31%)
Apr 15, 2005
7.494
7.570
7.411
7.432
1,111,551
-0.09(-1.15%)
Apr 14, 2005
7.656
7.656
7.500
7.518
1,195,678
-0.14(-1.80%)
Apr 13, 2005
7.565
7.728
7.564
7.656
1,806,636
+0.09(+1.22%)
Apr 12, 2005
7.582
7.582
7.481
7.564
1,164,859
-0.02(-0.22%)
Apr 11, 2005
7.681
7.698
7.552
7.580
882,911
-0.09(-1.13%)
Apr 08, 2005
7.722
7.758
7.648
7.667
1,017,430
-0.07(-0.92%)
Apr 07, 2005
7.698
7.804
7.680
7.738
775,046
+0.04(+0.53%)
Apr 06, 2005
7.710
7.812
7.697
7.697
783,375
-0.03(-0.43%)
Apr 05, 2005
7.643
7.744
7.594
7.730
1,022,844
+0.09(+1.15%)
Apr 04, 2005
7.777
7.804
7.627
7.643
1,417,655
-0.13(-1.68%)
Apr 01, 2005
7.756
7.804
7.674
7.774
2,208,527
+0.03(+0.40%)
Mar 31, 2005
7.632
7.798
7.613
7.742
1,590,906
+0.13(+1.77%)
Mar 30, 2005
7.484
7.652
7.482
7.608
1,525,104
+0.15(+1.95%)
Mar 29, 2005
7.474
7.554
7.450
7.463
1,051,580
-0.02(-0.27%)
Mar 28, 2005
7.469
7.578
7.469
7.483
1,532,184
+0.01(+0.19%)
Mar 24, 2005
7.494
7.514
7.444
7.469
1,851,198
+0.05(+0.63%)
Mar 23, 2005
7.540
7.571
7.414
7.422
3,361,309
-0.00(-0.02%)
Mar 22, 2005
7.504
7.537
7.317
7.423
3,635,761
+0.30(+4.18%)
Mar 21, 2005
7.118
7.195
7.094
7.125
840,431
+0.07(+0.94%)
Mar 18, 2005
7.086
7.130
7.056
7.059
651,771
-0.02(-0.32%)
Mar 17, 2005
7.031
7.083
6.978
7.082
694,251
+0.08(+1.17%)
Mar 16, 2005
7.034
7.035
6.979
7.001
854,591
-0.03(-0.46%)
Mar 15, 2005
7.017
7.106
7.005
7.033
1,818,713
+0.12(+1.79%)
Mar 14, 2005
6.844
6.924
6.830
6.909
376,903
+0.09(+1.27%)
Mar 11, 2005
6.795
6.908
6.783
6.823
569,311
+0.00(+0.04%)
Mar 10, 2005
6.777
6.834
6.681
6.820
509,339
+0.03(+0.37%)
Mar 09, 2005
6.849
6.853
6.768
6.795
277,783
-0.05(-0.70%)
Mar 08, 2005
6.900
6.933
6.829
6.843
346,501
-0.05(-0.70%)
Mar 07, 2005
6.963
6.997
6.891
6.891
398,142
-0.03(-0.38%)
Mar 04, 2005
6.835
6.918
6.819
6.918
551,403
+0.11(+1.66%)
Mar 03, 2005
6.831
6.848
6.774
6.805
575,558
-0.01(-0.09%)
Mar 02, 2005
6.864
6.864
6.802
6.811
377,319
-0.03(-0.51%)
Mar 01, 2005
6.687
6.891
6.687
6.846
1,136,123
+0.18(+2.70%)
Feb 28, 2005
6.682
6.736
6.624
6.666
682,173
-0.04(-0.61%)
Feb 25, 2005
6.633
6.718
6.602
6.706
768,382
+0.06(+0.94%)
Feb 24, 2005
6.634
6.672
6.579
6.644
550,570
+0.02(+0.25%)
Feb 23, 2005
6.722
6.735
6.610
6.627
812,111
-0.10(-1.43%)
Feb 22, 2005
6.705
6.759
6.644
6.723
1,007,851
-0.04(-0.60%)
Feb 18, 2005
6.959
6.959
6.733
6.764
1,473,045
-0.18(-2.66%)
Feb 17, 2005
6.978
6.996
6.921
6.949
790,038
+0.00(+0.05%)
Feb 16, 2005
7.100
7.107
6.908
6.945
1,344,773
-0.16(-2.20%)
Feb 15, 2005
7.119
7.143
7.067
7.101
470,608
-0.05(-0.64%)
Feb 14, 2005
7.109
7.175
7.089
7.147
697,166
+0.04(+0.56%)
Feb 11, 2005
7.020
7.130
7.004
7.107
640,110
+0.08(+1.11%)
Feb 10, 2005
7.089
7.107
6.983
7.029
2,086,918
-0.05(-0.76%)
Feb 09, 2005
7.179
7.199
7.051
7.083
1,002,437
-0.11(-1.58%)
Feb 08, 2005
7.154
7.203
7.100
7.197
811,695
+0.01(+0.13%)
Feb 07, 2005
7.181
7.214
7.169
7.188
788,373
+0.01(+0.10%)
Feb 04, 2005
6.999
7.195
6.990
7.181
972,868
+0.17(+2.43%)
Feb 03, 2005
6.855
7.028
6.855
7.010
741,728
+0.14(+2.08%)
Feb 02, 2005
6.796
6.868
6.796
6.867
618,454
+0.05(+0.78%)
Feb 01, 2005
6.891
6.891
6.808
6.814
630,948
-0.06(-0.93%)
Jan 31, 2005
6.904
6.954
6.795
6.878
926,223
-0.03(-0.37%)
Jan 28, 2005
6.966
6.986
6.843
6.903
790,871
-0.08(-1.10%)
Jan 27, 2005
6.923
6.997
6.886
6.980
1,500,116
+0.10(+1.41%)
Jan 26, 2005
6.787
6.910
6.772
6.883
707,994
+0.11(+1.59%)
Jan 25, 2005
6.778
6.848
6.750
6.775
685,922
+0.00(+0.02%)
Jan 24, 2005
6.795
6.873
6.762
6.774
897,487
-0.02(-0.32%)
Jan 21, 2005
6.812
6.864
6.744
6.795
623,035
-0.02(-0.25%)
Jan 20, 2005
6.859
6.872
6.766
6.812
922,892
-0.05(-0.77%)
Jan 19, 2005
6.957
6.957
6.843
6.865
582,638
-0.10(-1.41%)
Jan 18, 2005
6.896
6.980
6.882
6.963
634,696
+0.07(+0.97%)
Jan 14, 2005
6.838
6.900
6.838
6.896
489,765
+0.06(+0.84%)
Jan 13, 2005
6.861
6.950
6.831
6.838
1,700,020
-0.01(-0.21%)
Jan 12, 2005
6.795
6.878
6.735
6.853
1,258,981
+0.04(+0.63%)
Jan 11, 2005
6.829
6.876
6.765
6.810
1,133,624
-0.01(-0.09%)
Jan 10, 2005
6.879
6.894
6.812
6.816
772,130
-0.08(-1.20%)
Jan 07, 2005
6.816
6.920
6.766
6.899
1,652,959
+0.10(+1.52%)
Jan 06, 2005
6.732
6.842
6.721
6.795
1,640,465
+0.06(+0.95%)
Jan 05, 2005
6.783
6.838
6.687
6.732
1,255,233
-0.07(-1.09%)
Jan 04, 2005
6.930
6.969
6.796
6.806
1,342,691
-0.12(-1.78%)
Jan 03, 2005
6.963
7.004
6.904
6.930
1,276,889
-0.10(-1.40%)
Dec 31, 2004
7.061
7.125
6.999
7.028
1,153,198
-0.01(-0.19%)
Dec 30, 2004
7.059
7.148
7.016
7.041
600,546
-0.03(-0.41%)
Dec 29, 2004
7.143
7.177
7.028
7.070
940,800
-0.05(-0.76%)
Dec 28, 2004
6.999
7.140
6.999
7.124
1,142,787
+0.14(+1.96%)
Dec 27, 2004
7.185
7.215
6.943
6.987
2,194,367
-0.10(-1.36%)
Dec 23, 2004
6.975
7.275
6.975
7.083
6,396,108
+0.38(+5.72%)
Dec 22, 2004
6.513
6.744
6.513
6.700
1,804,553
+0.19(+2.91%)
Dec 21, 2004
6.546
6.615
6.466
6.511
1,105,721
+0.07(+1.10%)
Dec 20, 2004
6.493
6.512
6.429
6.440
689,670
-0.04(-0.63%)
Dec 17, 2004
6.510
6.530
6.463
6.481
1,557,588
-0.03(-0.44%)
Dec 16, 2004
6.486
6.559
6.417
6.510
1,763,323
+0.01(+0.18%)
Dec 15, 2004
6.534
6.583
6.472
6.498
772,963
-0.03(-0.51%)
Dec 14, 2004
6.546
6.603
6.513
6.531
608,459
+0.01(+0.09%)
Dec 13, 2004
6.595
6.651
6.495
6.525
926,640
-0.07(-1.04%)
Dec 10, 2004
6.564
6.628
6.529
6.594
475,605
+0.03(+0.48%)
Dec 09, 2004
6.578
6.597
6.498
6.562
588,468
-0.01(-0.13%)
Dec 08, 2004
6.490
6.618
6.490
6.571
599,713
+0.02(+0.24%)
Dec 07, 2004
6.742
6.795
6.552
6.555
785,874
-0.17(-2.50%)
Dec 06, 2004
6.711
6.759
6.691
6.723
864,586
-0.04(-0.60%)
Dec 03, 2004
6.703
6.795
6.703
6.764
864,170
+0.03(+0.46%)
Dec 02, 2004
6.717
6.753
6.691
6.733
656,769
+0.02(+0.32%)
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
.