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 (%)
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%)
Nov 01, 2004
6.566
6.652
6.451
6.652
1,713,513
+0.08(+1.19%)
Oct 29, 2004
6.572
6.643
6.494
6.574
1,035,855
+0.01(+0.15%)
Oct 28, 2004
6.360
6.687
6.360
6.564
3,378,295
+0.21(+3.33%)
Oct 27, 2004
6.319
6.385
6.280
6.353
1,678,526
+0.03(+0.53%)
Oct 26, 2004
6.254
6.341
6.168
6.319
960,050
+0.06(+0.88%)
Oct 25, 2004
6.212
6.298
6.122
6.264
1,049,599
+0.06(+1.05%)
Oct 22, 2004
6.371
6.389
6.199
6.199
1,518,171
-0.17(-2.69%)
Oct 21, 2004
6.197
6.395
6.163
6.371
1,865,955
+0.20(+3.21%)
Oct 20, 2004
6.197
6.198
6.095
6.173
691,819
-0.04(-0.58%)
Oct 19, 2004
6.130
6.290
6.130
6.209
1,560,655
+0.08(+1.31%)
Oct 18, 2004
6.045
6.128
6.020
6.128
1,243,692
+0.07(+1.17%)
Oct 15, 2004
6.064
6.096
6.019
6.058
1,033,772
-0.01(-0.10%)
Oct 14, 2004
6.146
6.164
5.994
6.064
1,509,424
-0.09(-1.54%)
Oct 13, 2004
6.137
6.187
6.122
6.158
2,284,545
-0.15(-2.42%)
Oct 12, 2004
6.179
6.328
6.156
6.311
1,427,789
+0.16(+2.56%)
Oct 11, 2004
6.143
6.164
6.079
6.154
1,120,822
+0.03(+0.51%)
Oct 08, 2004
6.260
6.266
6.122
6.122
880,497
-0.15(-2.39%)
Oct 07, 2004
6.338
6.341
6.230
6.272
785,533
-0.06(-0.89%)
Oct 06, 2004
6.308
6.349
6.284
6.329
718,059
+0.00(+0.04%)
Oct 05, 2004
6.365
6.392
6.316
6.326
885,495
-0.04(-0.70%)
Oct 04, 2004
6.362
6.433
6.328
6.371
1,386,971
+0.01(+0.23%)
Oct 01, 2004
6.380
6.382
6.284
6.356
1,977,995
-0.07(-1.12%)
Sep 30, 2004
6.380
6.454
6.380
6.428
1,563,987
-0.01(-0.21%)
Sep 29, 2004
6.312
6.500
6.302
6.442
1,515,672
+0.14(+2.23%)
Sep 28, 2004
6.290
6.362
6.229
6.301
1,151,644
+0.01(+0.17%)
Sep 27, 2004
6.235
6.330
6.185
6.290
1,137,899
+0.03(+0.40%)
Sep 24, 2004
6.318
6.460
6.245
6.265
4,038,043
-0.10(-1.58%)
Sep 23, 2004
5.947
6.396
5.947
6.366
7,141,444
+0.72(+12.83%)
Sep 22, 2004
5.672
5.705
5.582
5.642
972,545
-0.04(-0.78%)
Sep 21, 2004
5.517
5.687
5.504
5.687
889,660
+0.17(+3.07%)
Sep 20, 2004
5.546
5.565
5.517
5.517
443,164
-0.00(-0.09%)
Sep 17, 2004
5.504
5.527
5.484
5.522
357,363
+0.01(+0.20%)
Sep 16, 2004
5.519
5.556
5.498
5.511
292,805
-0.01(-0.13%)
Sep 15, 2004
5.573
5.605
5.499
5.519
606,018
-0.07(-1.27%)
Sep 14, 2004
5.559
5.648
5.559
5.589
548,124
+0.03(+0.54%)
Sep 13, 2004
5.516
5.642
5.516
5.559
354,448
+0.03(+0.48%)
Sep 10, 2004
5.496
5.561
5.458
5.533
369,859
+0.05(+0.85%)
Sep 09, 2004
5.444
5.523
5.428
5.486
699,733
+0.03(+0.59%)
Sep 08, 2004
5.378
5.491
5.373
5.454
546,041
+0.08(+1.54%)
Sep 07, 2004
5.358
5.406
5.322
5.371
538,544
+0.01(+0.25%)
Sep 03, 2004
5.398
5.422
5.330
5.358
518,135
-0.05(-0.98%)
Sep 02, 2004
5.324
5.410
5.317
5.410
769,706
+0.07(+1.39%)
Sep 01, 2004
5.318
5.344
5.299
5.336
690,153
+0.01(+0.20%)
Aug 31, 2004
5.300
5.330
5.275
5.325
940,474
+0.01(+0.27%)
Aug 30, 2004
5.354
5.354
5.306
5.311
442,331
-0.07(-1.25%)
Aug 27, 2004
5.336
5.404
5.335
5.378
475,652
+0.04(+0.67%)
Aug 26, 2004
5.306
5.354
5.299
5.342
519,801
+0.03(+0.47%)
Aug 25, 2004
5.264
5.330
5.232
5.317
623,512
+0.01(+0.14%)
Aug 24, 2004
5.326
5.340
5.292
5.310
526,049
-0.02(-0.41%)
Aug 23, 2004
5.296
5.342
5.283
5.331
649,335
+0.03(+0.66%)
Aug 20, 2004
5.270
5.296
5.257
5.296
471,486
+0.03(+0.50%)
Aug 19, 2004
5.252
5.281
5.204
5.270
940,891
-0.01(-0.11%)
Aug 18, 2004
5.186
5.276
5.164
5.276
845,094
+0.10(+1.88%)
Aug 17, 2004
5.198
5.220
5.162
5.179
608,518
-0.03(-0.60%)
Aug 16, 2004
5.085
5.210
5.085
5.210
392,350
+0.11(+2.21%)
Aug 13, 2004
5.091
5.120
5.053
5.097
1,091,250
+0.01(+0.26%)
Aug 12, 2004
5.024
5.102
5.011
5.084
1,209,122
+0.06(+1.24%)
Aug 11, 2004
5.096
5.096
4.971
5.022
1,669,780
-0.09(-1.76%)
Aug 10, 2004
5.132
5.142
5.095
5.112
696,401
-0.01(-0.21%)
Aug 09, 2004
5.162
5.182
5.107
5.122
578,112
-0.05(-0.88%)
Aug 06, 2004
5.330
5.332
5.118
5.168
1,130,402
-0.17(-3.24%)
Aug 05, 2004
5.396
5.396
5.312
5.341
567,700
-0.06(-1.18%)
Aug 04, 2004
5.414
5.414
5.390
5.404
893,409
-0.02(-0.38%)
Aug 03, 2004
5.439
5.439
5.410
5.425
784,700
-0.03(-0.53%)
Aug 02, 2004
5.468
5.468
5.390
5.454
651,834
-0.03(-0.48%)
Jul 30, 2004
5.433
5.487
5.398
5.480
649,335
+0.06(+1.13%)
Jul 29, 2004
5.390
5.444
5.367
5.419
622,679
+0.02(+0.42%)
Jul 28, 2004
5.452
5.462
5.348
5.396
508,556
-0.07(-1.25%)
Jul 27, 2004
5.348
5.487
5.348
5.464
1,237,861
+0.12(+2.18%)
Jul 26, 2004
5.450
5.497
5.312
5.348
1,054,181
-0.09(-1.57%)
Jul 23, 2004
5.528
5.528
5.408
5.433
1,129,985
-0.10(-1.82%)
Jul 22, 2004
5.400
5.557
5.362
5.534
2,314,534
+0.16(+3.06%)
Jul 21, 2004
5.510
5.600
5.330
5.370
1,597,307
-0.16(-2.82%)
Jul 20, 2004
5.456
5.531
5.445
5.526
826,768
+0.06(+1.16%)
Jul 19, 2004
5.385
5.492
5.385
5.462
1,783,070
+0.08(+1.43%)
Jul 16, 2004
5.342
5.391
5.330
5.385
1,392,385
+0.06(+1.10%)
Jul 15, 2004
5.330
5.366
5.296
5.326
783,867
+0.02(+0.34%)
Jul 14, 2004
5.316
5.376
5.288
5.308
1,080,004
-0.03(-0.58%)
Jul 13, 2004
5.402
5.420
5.314
5.340
973,378
-0.07(-1.31%)
Jul 12, 2004
5.384
5.412
5.330
5.410
1,059,179
+0.03(+0.49%)
Jul 09, 2004
5.276
5.402
5.276
5.384
1,181,632
+0.09(+1.79%)
Jul 08, 2004
5.324
5.326
5.272
5.289
1,660,616
-0.03(-0.50%)
Jul 07, 2004
5.246
5.352
5.244
5.316
1,658,534
+0.05(+1.03%)
Jul 06, 2004
5.308
5.310
5.230
5.262
1,175,385
-0.06(-1.04%)
Jul 02, 2004
5.402
5.402
5.288
5.317
984,624
-0.09(-1.58%)
Jul 01, 2004
5.404
5.413
5.360
5.402
2,619,001
-0.00(-0.04%)
Jun 30, 2004
5.537
5.541
5.403
5.404
1,257,020
-0.15(-2.72%)
Jun 29, 2004
5.419
5.562
5.419
5.556
1,188,713
+0.13(+2.41%)
Jun 28, 2004
5.420
5.481
5.395
5.425
650,585
+0.02(+0.42%)
Jun 25, 2004
5.478
5.488
5.395
5.402
1,244,109
-0.09(-1.64%)
Jun 24, 2004
5.558
5.564
5.443
5.492
1,289,508
-0.06(-1.12%)
Jun 23, 2004
5.549
5.588
5.546
5.555
945,889
-0.00(-0.06%)
Jun 22, 2004
5.504
5.573
5.454
5.558
1,124,987
+0.05(+0.98%)
Jun 21, 2004
5.580
5.605
5.488
5.504
740,551
-0.08(-1.50%)
Jun 18, 2004
5.635
5.654
5.588
5.588
405,678
-0.05(-0.83%)
Jun 17, 2004
5.610
5.635
5.564
5.635
382,354
+0.01(+0.13%)
Jun 16, 2004
5.558
5.631
5.543
5.628
793,447
+0.05(+0.93%)
Jun 15, 2004
5.561
5.604
5.528
5.576
773,038
+0.02(+0.28%)
Jun 14, 2004
5.492
5.567
5.481
5.561
954,636
+0.03(+0.63%)
Jun 10, 2004
5.595
5.600
5.519
5.526
637,257
-0.07(-1.24%)
Jun 09, 2004
5.678
5.714
5.567
5.595
877,165
-0.09(-1.63%)
Jun 08, 2004
5.690
5.696
5.623
5.688
532,297
-0.01(-0.25%)
Jun 07, 2004
5.658
5.702
5.582
5.702
629,759
+0.03(+0.59%)
Jun 04, 2004
5.694
5.700
5.659
5.669
445,663
+0.00(+0.08%)
Jun 03, 2004
5.642
5.708
5.636
5.664
1,680,609
+0.00(+0.06%)
Jun 02, 2004
5.600
5.665
5.558
5.660
739,301
+0.05(+0.96%)
Jun 01, 2004
5.582
5.612
5.547
5.606
722,641
+0.00(+0.09%)
May 28, 2004
5.628
5.628
5.591
5.601
386,102
-0.04(-0.79%)
May 27, 2004
5.624
5.646
5.588
5.646
571,032
+0.00(+0.09%)
May 26, 2004
5.630
5.646
5.575
5.641
1,194,961
-0.00(-0.02%)
May 25, 2004
5.568
5.642
5.525
5.642
888,827
+0.07(+1.34%)
May 24, 2004
5.540
5.617
5.540
5.568
746,798
+0.02(+0.39%)
May 21, 2004
5.540
5.570
5.528
5.546
982,958
+0.02(+0.39%)
May 20, 2004
5.558
5.561
5.491
5.525
875,083
-0.04(-0.65%)
May 19, 2004
5.519
5.645
5.519
5.561
2,116,693
+0.02(+0.39%)
May 18, 2004
5.504
5.552
5.494
5.539
1,444,449
+0.03(+0.63%)
May 17, 2004
5.480
5.535
5.414
5.504
1,141,648
-0.06(-1.10%)
May 14, 2004
5.582
5.609
5.408
5.565
2,477,805
-0.03(-0.52%)
May 13, 2004
5.582
5.603
5.510
5.594
2,656,070
-0.05(-0.85%)
May 12, 2004
5.336
5.672
5.324
5.642
16,105,526
+0.28(+5.15%)
May 11, 2004
5.476
5.478
5.292
5.366
4,185,904
-0.11(-2.02%)
May 10, 2004
5.546
5.604
5.462
5.476
1,037,937
-0.08(-1.36%)
May 07, 2004
5.718
5.748
5.552
5.552
1,516,921
-0.16(-2.88%)
May 06, 2004
5.693
5.804
5.654
5.717
1,330,742
+0.02(+0.42%)
May 05, 2004
5.822
5.823
5.677
5.693
2,132,520
-0.20(-3.34%)
May 04, 2004
5.809
5.918
5.809
5.889
833,015
+0.08(+1.38%)
May 03, 2004
5.759
5.889
5.759
5.809
638,506
+0.05(+0.85%)
Apr 30, 2004
5.745
5.837
5.721
5.760
507,723
+0.01(+0.25%)
Apr 29, 2004
5.798
5.865
5.743
5.745
689,737
-0.07(-1.22%)
Apr 28, 2004
5.880
5.880
5.799
5.816
489,396
-0.06(-1.02%)
Apr 27, 2004
5.942
5.966
5.870
5.876
708,896
-0.07(-1.11%)
Apr 26, 2004
6.086
6.109
5.942
5.942
724,723
-0.16(-2.64%)
Apr 23, 2004
6.138
6.138
6.019
6.103
957,135
-0.03(-0.57%)
Apr 22, 2004
5.966
6.138
5.935
6.138
1,226,199
+0.17(+2.86%)
Apr 21, 2004
5.873
5.972
5.855
5.967
591,857
+0.09(+1.61%)
Apr 20, 2004
5.882
5.912
5.869
5.873
1,237,028
+0.01(+0.12%)
Apr 19, 2004
5.996
5.996
5.827
5.865
2,244,561
-0.15(-2.47%)
Apr 16, 2004
5.844
6.014
5.822
6.014
1,827,636
+0.15(+2.54%)
Apr 15, 2004
5.810
5.882
5.809
5.865
1,928,848
+0.08(+1.41%)
Apr 14, 2004
5.726
5.787
5.720
5.784
889,660
+0.05(+0.90%)
Apr 13, 2004
5.789
5.835
5.731
5.732
1,625,213
-0.06(-0.97%)
Apr 12, 2004
5.642
5.789
5.642
5.789
477,318
+0.14(+2.49%)
Apr 08, 2004
5.724
5.760
5.642
5.648
805,109
-0.06(-1.11%)
Apr 07, 2004
5.666
5.737
5.652
5.712
783,867
+0.03(+0.57%)
Apr 06, 2004
5.759
5.759
5.655
5.679
394,432
-0.09(-1.48%)
Apr 05, 2004
5.702
5.768
5.681
5.765
696,401
+0.05(+0.95%)
Apr 02, 2004
5.582
5.732
5.582
5.711
1,573,566
+0.15(+2.74%)
Apr 01, 2004
5.432
5.579
5.431
5.558
828,017
+0.15(+2.71%)
Mar 31, 2004
5.332
5.444
5.324
5.412
977,127
+0.09(+1.62%)
Mar 30, 2004
5.361
5.378
5.286
5.325
658,082
-0.04(-0.67%)
Mar 29, 2004
5.336
5.392
5.336
5.361
375,273
+0.04(+0.68%)
Mar 26, 2004
5.389
5.413
5.324
5.325
404,429
-0.08(-1.51%)
Mar 25, 2004
5.295
5.420
5.295
5.407
740,967
+0.14(+2.57%)
Mar 24, 2004
5.316
5.354
5.254
5.271
1,034,605
+0.06(+1.22%)
Mar 23, 2004
5.162
5.229
5.094
5.208
606,018
+0.09(+1.76%)
Mar 22, 2004
5.264
5.264
5.114
5.118
641,422
-0.13(-2.47%)
Mar 19, 2004
5.212
5.306
5.212
5.247
610,184
+0.05(+0.92%)
Mar 18, 2004
5.288
5.335
5.198
5.199
1,232,446
-0.09(-1.68%)
Mar 17, 2004
5.236
5.308
5.236
5.288
480,233
+0.05(+1.01%)
Mar 16, 2004
5.228
5.311
5.200
5.235
750,963
+0.05(+0.93%)
Mar 15, 2004
5.288
5.288
5.151
5.187
553,122
-0.09(-1.73%)
Mar 12, 2004
5.226
5.298
5.223
5.278
399,431
+0.04(+0.83%)
Mar 11, 2004
5.224
5.294
5.188
5.235
555,205
-0.02(-0.32%)
Mar 10, 2004
5.318
5.349
5.252
5.252
394,432
-0.05(-0.95%)
Mar 09, 2004
5.350
5.384
5.302
5.302
425,671
-0.06(-1.10%)
Mar 08, 2004
5.402
5.431
5.338
5.361
670,577
-0.05(-0.89%)
Mar 05, 2004
5.312
5.428
5.300
5.409
509,389
+0.08(+1.44%)
Mar 04, 2004
5.300
5.336
5.263
5.332
581,861
+0.04(+0.79%)
Mar 03, 2004
5.348
5.348
5.280
5.290
565,201
-0.06(-1.14%)
Mar 02, 2004
5.258
5.372
5.258
5.352
724,307
+0.10(+1.94%)
Mar 01, 2004
5.210
5.276
5.200
5.250
728,472
+0.06(+1.09%)
Feb 27, 2004
5.200
5.248
5.193
5.193
643,088
-0.01(-0.23%)
Feb 26, 2004
5.155
5.220
5.149
5.205
773,871
+0.05(+0.98%)
Feb 25, 2004
5.186
5.186
5.144
5.155
437,333
-0.02(-0.37%)
Feb 24, 2004
5.168
5.186
5.156
5.174
810,524
+0.01(+0.23%)
Feb 23, 2004
5.178
5.234
5.154
5.162
1,412,794
+0.01(+0.23%)
Feb 20, 2004
5.294
5.294
5.137
5.150
1,341,155
-0.08(-1.56%)
Feb 19, 2004
5.311
5.331
5.206
5.232
850,092
-0.06(-1.04%)
Feb 18, 2004
5.313
5.340
5.280
5.287
912,568
-0.02(-0.38%)
Feb 17, 2004
5.336
5.378
5.210
5.307
1,227,032
-0.03(-0.58%)
Feb 13, 2004
5.402
5.408
5.326
5.338
769,706
-0.05(-0.96%)
Feb 12, 2004
5.438
5.438
5.390
5.390
910,069
-0.03(-0.55%)
Feb 11, 2004
5.448
5.481
5.416
5.420
1,327,827
-0.03(-0.59%)
Feb 10, 2004
5.474
5.475
5.426
5.452
615,598
-0.02(-0.42%)
Feb 09, 2004
5.448
5.516
5.448
5.475
701,815
+0.04(+0.82%)
Feb 06, 2004
5.394
5.431
5.386
5.431
482,316
+0.05(+0.98%)
Feb 05, 2004
5.382
5.416
5.367
5.378
584,777
+0.01(+0.18%)
Feb 04, 2004
5.462
5.462
5.368
5.368
707,646
-0.09(-1.71%)
Feb 03, 2004
5.528
5.534
5.460
5.462
693,069
-0.06(-1.15%)
Feb 02, 2004
5.570
5.575
5.457
5.526
777,203
-0.06(-1.01%)
Jan 30, 2004
5.594
5.612
5.558
5.582
774,288
-0.03(-0.49%)
Jan 29, 2004
5.634
5.664
5.601
5.610
883,413
-0.02(-0.43%)
Jan 28, 2004
5.684
5.725
5.628
5.634
515,220
-0.07(-1.20%)
Jan 27, 2004
5.837
5.837
5.702
5.702
391,933
-0.13(-2.16%)
Jan 26, 2004
5.779
5.831
5.705
5.828
324,459
+0.04(+0.75%)
Jan 23, 2004
5.774
5.792
5.750
5.785
430,252
+0.02(+0.40%)
Jan 22, 2004
5.744
5.792
5.702
5.762
698,900
+0.06(+1.01%)
Jan 21, 2004
5.774
5.777
5.685
5.705
730,971
-0.12(-2.02%)
Jan 20, 2004
5.864
5.876
5.779
5.822
818,021
-0.04(-0.61%)
Jan 16, 2004
5.930
5.948
5.858
5.858
563,118
-0.07(-1.23%)
Jan 15, 2004
6.024
6.025
5.928
5.931
520,634
-0.11(-1.79%)
Jan 14, 2004
5.897
6.040
5.894
6.040
735,136
+0.17(+2.90%)
Jan 13, 2004
5.862
5.891
5.798
5.869
476,485
+0.02(+0.39%)
Jan 12, 2004
5.876
5.895
5.810
5.846
585,193
-0.04(-0.71%)
Jan 09, 2004
5.867
5.949
5.849
5.888
589,358
+0.03(+0.47%)
Jan 08, 2004
5.885
5.897
5.839
5.861
286,140
-0.03(-0.49%)
Jan 07, 2004
5.936
5.936
5.885
5.889
366,526
-0.06(-1.09%)
Jan 06, 2004
5.894
6.013
5.888
5.954
1,015,029
+0.11(+1.89%)
Jan 05, 2004
5.724
5.844
5.708
5.844
839,263
+0.14(+2.42%)
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
.