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
)
109.16
-0.11 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004
5.746
5.837
5.722
5.760
507,673
+0.01(+0.25%)
Apr 29, 2004
5.799
5.866
5.744
5.746
689,670
-0.07(-1.22%)
Apr 28, 2004
5.880
5.880
5.800
5.817
489,349
-0.06(-1.02%)
Apr 27, 2004
5.943
5.967
5.871
5.877
708,827
-0.07(-1.11%)
Apr 26, 2004
6.087
6.110
5.943
5.943
724,653
-0.16(-2.64%)
Apr 23, 2004
6.139
6.139
6.020
6.104
957,042
-0.03(-0.57%)
Apr 22, 2004
5.967
6.139
5.936
6.139
1,226,080
+0.17(+2.86%)
Apr 21, 2004
5.873
5.973
5.855
5.968
591,800
+0.09(+1.61%)
Apr 20, 2004
5.883
5.913
5.870
5.873
1,236,908
+0.01(+0.12%)
Apr 19, 2004
5.997
5.997
5.828
5.866
2,244,343
-0.15(-2.48%)
Apr 16, 2004
5.844
6.015
5.823
6.015
1,827,459
+0.15(+2.54%)
Apr 15, 2004
5.811
5.883
5.810
5.866
1,928,661
+0.08(+1.41%)
Apr 14, 2004
5.727
5.788
5.721
5.784
889,574
+0.05(+0.90%)
Apr 13, 2004
5.789
5.836
5.732
5.733
1,625,056
-0.06(-0.97%)
Apr 12, 2004
5.643
5.789
5.643
5.789
477,271
+0.14(+2.49%)
Apr 08, 2004
5.724
5.760
5.643
5.649
805,031
-0.06(-1.11%)
Apr 07, 2004
5.667
5.738
5.652
5.712
783,791
+0.03(+0.57%)
Apr 06, 2004
5.759
5.759
5.656
5.680
394,394
-0.09(-1.48%)
Apr 05, 2004
5.703
5.769
5.681
5.765
696,333
+0.05(+0.95%)
Apr 02, 2004
5.583
5.733
5.583
5.711
1,573,414
+0.15(+2.74%)
Apr 01, 2004
5.433
5.579
5.431
5.559
827,937
+0.15(+2.71%)
Mar 31, 2004
5.333
5.445
5.325
5.412
977,032
+0.09(+1.62%)
Mar 30, 2004
5.362
5.379
5.286
5.326
658,018
-0.04(-0.67%)
Mar 29, 2004
5.337
5.393
5.337
5.362
375,237
+0.04(+0.68%)
Mar 26, 2004
5.389
5.413
5.325
5.326
404,390
-0.08(-1.51%)
Mar 25, 2004
5.296
5.421
5.296
5.407
740,895
+0.14(+2.57%)
Mar 24, 2004
5.316
5.355
5.255
5.272
1,034,505
+0.06(+1.22%)
Mar 23, 2004
5.162
5.230
5.094
5.208
605,960
+0.09(+1.76%)
Mar 22, 2004
5.265
5.265
5.114
5.118
641,360
-0.13(-2.47%)
Mar 19, 2004
5.213
5.307
5.213
5.248
610,124
+0.05(+0.92%)
Mar 18, 2004
5.289
5.335
5.198
5.200
1,232,327
-0.09(-1.68%)
Mar 17, 2004
5.237
5.309
5.237
5.289
480,187
+0.05(+1.01%)
Mar 16, 2004
5.229
5.311
5.201
5.236
750,891
+0.05(+0.93%)
Mar 15, 2004
5.289
5.289
5.152
5.188
553,068
-0.09(-1.73%)
Mar 12, 2004
5.226
5.298
5.224
5.279
399,392
+0.04(+0.83%)
Mar 11, 2004
5.225
5.295
5.189
5.236
555,151
-0.02(-0.32%)
Mar 10, 2004
5.319
5.350
5.253
5.253
394,394
-0.05(-0.95%)
Mar 09, 2004
5.351
5.385
5.303
5.303
425,629
-0.06(-1.10%)
Mar 08, 2004
5.403
5.431
5.339
5.362
670,512
-0.05(-0.89%)
Mar 05, 2004
5.313
5.429
5.301
5.410
509,339
+0.08(+1.44%)
Mar 04, 2004
5.301
5.337
5.263
5.333
581,805
+0.04(+0.79%)
Mar 03, 2004
5.349
5.349
5.280
5.291
565,146
-0.06(-1.14%)
Mar 02, 2004
5.259
5.373
5.259
5.352
724,237
+0.10(+1.94%)
Mar 01, 2004
5.210
5.277
5.201
5.250
728,401
+0.06(+1.09%)
Feb 27, 2004
5.201
5.249
5.194
5.194
643,025
-0.01(-0.23%)
Feb 26, 2004
5.155
5.220
5.149
5.206
773,796
+0.05(+0.98%)
Feb 25, 2004
5.186
5.186
5.144
5.155
437,290
-0.02(-0.37%)
Feb 24, 2004
5.168
5.186
5.156
5.174
810,445
+0.01(+0.23%)
Feb 23, 2004
5.178
5.234
5.154
5.162
1,412,657
+0.01(+0.23%)
Feb 20, 2004
5.295
5.295
5.137
5.150
1,341,025
-0.08(-1.56%)
Feb 19, 2004
5.311
5.332
5.207
5.232
850,010
-0.06(-1.04%)
Feb 18, 2004
5.314
5.340
5.280
5.287
912,480
-0.02(-0.38%)
Feb 17, 2004
5.337
5.379
5.210
5.308
1,226,913
-0.03(-0.58%)
Feb 13, 2004
5.403
5.409
5.327
5.339
769,632
-0.05(-0.96%)
Feb 12, 2004
5.439
5.439
5.391
5.391
909,981
-0.03(-0.55%)
Feb 11, 2004
5.448
5.482
5.417
5.421
1,327,698
-0.03(-0.59%)
Feb 10, 2004
5.475
5.476
5.427
5.453
615,539
-0.02(-0.42%)
Feb 09, 2004
5.448
5.517
5.448
5.476
701,747
+0.04(+0.82%)
Feb 06, 2004
5.394
5.431
5.387
5.431
482,269
+0.05(+0.98%)
Feb 05, 2004
5.382
5.417
5.368
5.379
584,720
+0.01(+0.18%)
Feb 04, 2004
5.463
5.463
5.369
5.369
707,578
-0.09(-1.71%)
Feb 03, 2004
5.529
5.535
5.460
5.463
693,002
-0.06(-1.15%)
Feb 02, 2004
5.571
5.575
5.458
5.526
777,128
-0.06(-1.01%)
Jan 30, 2004
5.595
5.613
5.559
5.583
774,213
-0.03(-0.49%)
Jan 29, 2004
5.634
5.664
5.602
5.610
883,327
-0.02(-0.43%)
Jan 28, 2004
5.685
5.726
5.628
5.634
515,170
-0.07(-1.20%)
Jan 27, 2004
5.837
5.837
5.703
5.703
391,895
-0.13(-2.16%)
Jan 26, 2004
5.780
5.831
5.705
5.829
324,428
+0.04(+0.75%)
Jan 23, 2004
5.775
5.793
5.751
5.786
430,210
+0.02(+0.40%)
Jan 22, 2004
5.745
5.793
5.703
5.763
698,832
+0.06(+1.01%)
Jan 21, 2004
5.775
5.777
5.686
5.705
730,900
-0.12(-2.02%)
Jan 20, 2004
5.865
5.877
5.780
5.823
817,942
-0.04(-0.61%)
Jan 16, 2004
5.931
5.949
5.859
5.859
563,064
-0.07(-1.23%)
Jan 15, 2004
6.024
6.026
5.928
5.932
520,584
-0.11(-1.79%)
Jan 14, 2004
5.897
6.040
5.895
6.040
735,065
+0.17(+2.90%)
Jan 13, 2004
5.862
5.891
5.799
5.870
476,438
+0.02(+0.39%)
Jan 12, 2004
5.877
5.896
5.811
5.847
585,136
-0.04(-0.71%)
Jan 09, 2004
5.867
5.950
5.849
5.889
589,301
+0.03(+0.47%)
Jan 08, 2004
5.885
5.897
5.840
5.861
286,113
-0.03(-0.49%)
Jan 07, 2004
5.937
5.937
5.885
5.890
366,491
-0.06(-1.09%)
Jan 06, 2004
5.895
6.014
5.889
5.955
1,014,931
+0.11(+1.89%)
Jan 05, 2004
5.724
5.844
5.709
5.844
839,182
+0.14(+2.42%)
Jan 02, 2004
5.643
5.717
5.640
5.706
1,029,507
+0.05(+0.87%)
Dec 31, 2003
5.724
5.733
5.644
5.657
357,329
-0.06(-0.97%)
Dec 30, 2003
5.733
5.776
5.692
5.712
704,246
-0.03(-0.50%)
Dec 29, 2003
5.601
5.751
5.601
5.741
694,667
+0.12(+2.18%)
Dec 26, 2003
5.643
5.643
5.580
5.619
168,669
-0.04(-0.66%)
Dec 24, 2003
5.661
5.682
5.621
5.656
172,834
-0.00(-0.08%)
Dec 23, 2003
5.496
5.666
5.488
5.661
1,040,335
+0.19(+3.40%)
Dec 22, 2003
5.549
5.550
5.433
5.475
893,322
-0.07(-1.34%)
Dec 19, 2003
5.610
5.643
5.535
5.549
856,257
-0.06(-1.11%)
Dec 18, 2003
5.589
5.623
5.566
5.611
548,904
+0.01(+0.11%)
Dec 17, 2003
5.607
5.637
5.595
5.605
793,787
+0.02(+0.34%)
Dec 16, 2003
5.657
5.657
5.586
5.586
705,079
-0.09(-1.65%)
Dec 15, 2003
5.750
5.775
5.679
5.680
625,950
-0.02(-0.34%)
Dec 12, 2003
5.678
5.722
5.674
5.699
1,124,878
+0.02(+0.27%)
Dec 11, 2003
5.538
5.688
5.524
5.684
781,709
+0.15(+2.62%)
Dec 10, 2003
5.579
5.661
5.530
5.538
653,437
-0.04(-0.73%)
Dec 09, 2003
5.537
5.593
5.537
5.579
638,028
+0.03(+0.63%)
Dec 08, 2003
5.499
5.541
5.499
5.544
354,413
+0.05(+0.85%)
Dec 05, 2003
5.517
5.574
5.501
5.497
294,442
-0.03(-0.63%)
Dec 04, 2003
5.491
5.537
5.475
5.532
656,352
+0.05(+0.83%)
Dec 03, 2003
5.536
5.583
5.487
5.487
496,012
-0.03(-0.57%)
Dec 02, 2003
5.523
5.589
5.517
5.518
696,750
-0.00(-0.09%)
Dec 01, 2003
5.463
5.531
5.463
5.523
371,489
+0.07(+1.32%)
Nov 28, 2003
5.413
5.463
5.407
5.451
339,004
+0.04(+0.71%)
Nov 26, 2003
5.409
5.422
5.365
5.412
498,095
+0.04(+0.80%)
Nov 25, 2003
5.319
5.364
5.319
5.369
557,650
+0.06(+1.18%)
Nov 24, 2003
5.247
5.323
5.238
5.307
674,677
+0.08(+1.49%)
Nov 21, 2003
5.262
5.265
5.214
5.229
437,290
-0.01(-0.23%)
Nov 20, 2003
5.173
5.295
5.147
5.240
1,256,482
+0.09(+1.68%)
Nov 19, 2003
5.261
5.261
5.090
5.154
1,357,267
-0.12(-2.37%)
Nov 18, 2003
5.376
5.379
5.273
5.279
458,947
-0.06(-1.08%)
Nov 17, 2003
5.379
5.427
5.337
5.337
633,447
-0.09(-1.66%)
Nov 14, 2003
5.403
5.481
5.403
5.427
1,042,418
+0.05(+1.01%)
Nov 13, 2003
5.403
5.433
5.302
5.373
2,017,785
+0.16(+3.04%)
Nov 12, 2003
5.015
5.213
5.015
5.214
533,078
+0.21(+4.27%)
Nov 11, 2003
5.006
5.036
4.979
5.000
298,607
+0.00(+0.00%)
Nov 10, 2003
5.124
5.124
4.976
5.000
660,934
-0.11(-2.23%)
Nov 07, 2003
5.086
5.158
5.086
5.114
353,997
+0.03(+0.69%)
Nov 06, 2003
5.078
5.087
5.044
5.080
708,827
-0.01(-0.24%)
Nov 05, 2003
5.014
5.108
4.976
5.092
491,848
+0.05(+0.98%)
Nov 04, 2003
5.014
5.058
5.014
5.042
482,269
+0.01(+0.29%)
Nov 03, 2003
5.011
5.051
5.006
5.028
509,339
+0.03(+0.55%)
Oct 31, 2003
4.987
5.005
4.974
5.000
663,432
+0.03(+0.58%)
Oct 30, 2003
4.892
4.937
4.892
4.972
609,292
+0.07(+1.52%)
Oct 29, 2003
4.790
4.910
4.785
4.897
772,547
+0.10(+2.03%)
Oct 28, 2003
4.681
4.801
4.681
4.800
677,176
+0.12(+2.67%)
Oct 27, 2003
4.694
4.700
4.632
4.675
511,422
+0.00(+0.10%)
Oct 24, 2003
4.635
4.704
4.614
4.670
1,117,382
+0.02(+0.49%)
Oct 23, 2003
4.550
4.665
4.542
4.647
1,102,806
+0.09(+1.87%)
Oct 22, 2003
4.578
4.578
4.518
4.562
691,336
-0.03(-0.60%)
Oct 21, 2003
4.599
4.599
4.557
4.590
526,415
+0.01(+0.21%)
Oct 20, 2003
4.590
4.590
4.545
4.580
560,148
+0.02(+0.47%)
Oct 17, 2003
4.664
4.664
4.539
4.559
828,770
-0.10(-2.21%)
Oct 16, 2003
4.632
4.639
4.628
4.662
403,557
+0.01(+0.23%)
Oct 15, 2003
4.682
4.682
4.611
4.651
467,276
-0.02(-0.51%)
Oct 14, 2003
4.736
4.736
4.663
4.675
513,088
-0.08(-1.59%)
Oct 13, 2003
4.727
4.753
4.722
4.751
276,117
+0.02(+0.51%)
Oct 10, 2003
4.710
4.724
4.705
4.727
261,958
+0.03(+0.59%)
Oct 09, 2003
4.758
4.789
4.698
4.699
699,249
-0.02(-0.51%)
Oct 08, 2003
4.769
4.771
4.692
4.723
505,591
-0.04(-0.81%)
Oct 07, 2003
4.748
4.791
4.736
4.761
506,841
-0.01(-0.20%)
Oct 06, 2003
4.668
4.771
4.668
4.771
833,351
+0.12(+2.66%)
Oct 03, 2003
4.652
4.668
4.622
4.647
571,393
+0.03(+0.57%)
Oct 02, 2003
4.565
4.622
4.560
4.621
1,446,391
+0.11(+2.39%)
Oct 01, 2003
4.448
4.513
4.433
4.513
1,672,533
+0.19(+4.42%)
Sep 30, 2003
4.370
4.418
4.322
4.322
825,022
-0.03(-0.69%)
Sep 29, 2003
4.412
4.475
4.352
4.352
1,110,719
-0.01(-0.28%)
Sep 26, 2003
4.466
4.473
4.364
4.364
982,030
-0.08(-1.89%)
Sep 25, 2003
4.495
4.495
4.448
4.448
1,869,939
-0.04(-0.80%)
Sep 24, 2003
4.547
4.559
4.484
4.484
1,291,882
-0.06(-1.32%)
Sep 23, 2003
4.602
4.652
4.544
4.544
938,717
-0.06(-1.25%)
Sep 22, 2003
4.574
4.635
4.562
4.602
592,633
+0.03(+0.66%)
Sep 19, 2003
4.568
4.663
4.568
4.572
630,531
+0.00(+0.03%)
Sep 18, 2003
4.676
4.688
4.562
4.571
1,715,429
-0.11(-2.26%)
Sep 17, 2003
4.560
4.748
4.560
4.676
1,505,530
+0.10(+2.12%)
Sep 16, 2003
4.514
4.579
4.488
4.579
801,283
+0.06(+1.27%)
Sep 15, 2003
4.502
4.527
4.487
4.521
388,147
+0.01(+0.24%)
Sep 12, 2003
4.490
4.519
4.460
4.511
892,073
+0.00(+0.05%)
Sep 11, 2003
4.520
4.520
4.460
4.508
1,383,088
+0.00(+0.08%)
Sep 10, 2003
4.526
4.527
4.502
4.505
1,067,406
-0.02(-0.48%)
Sep 09, 2003
4.514
4.556
4.502
4.526
847,095
+0.01(+0.32%)
Sep 08, 2003
4.502
4.550
4.491
4.512
916,645
-0.02(-0.45%)
Sep 05, 2003
4.517
4.538
4.477
4.532
487,267
+0.02(+0.35%)
Sep 04, 2003
4.592
4.595
4.496
4.517
375,653
-0.08(-1.65%)
Sep 03, 2003
4.568
4.614
4.562
4.592
316,098
+0.01(+0.26%)
Sep 02, 2003
4.547
4.592
4.515
4.580
505,175
+0.05(+1.06%)
Aug 29, 2003
4.472
4.533
4.447
4.532
272,786
+0.06(+1.40%)
Aug 28, 2003
4.418
4.471
4.400
4.470
264,873
+0.06(+1.36%)
Aug 27, 2003
4.418
4.429
4.385
4.410
135,768
+0.00(+0.00%)
Aug 26, 2003
4.442
4.445
4.346
4.410
306,103
-0.04(-0.97%)
Aug 25, 2003
4.481
4.481
4.428
4.453
139,516
-0.02(-0.54%)
Aug 22, 2003
4.556
4.568
4.473
4.477
313,183
-0.06(-1.35%)
Aug 21, 2003
4.586
4.614
4.531
4.538
337,338
-0.04(-0.79%)
Aug 20, 2003
4.526
4.586
4.475
4.574
441,872
+0.03(+0.69%)
Aug 19, 2003
4.508
4.580
4.490
4.543
466,860
+0.05(+1.04%)
Aug 18, 2003
4.439
4.525
4.435
4.496
444,787
+0.08(+1.71%)
Aug 15, 2003
4.470
4.472
4.400
4.421
620,536
-0.03(-0.57%)
Aug 14, 2003
4.396
4.460
4.396
4.446
608,042
+0.06(+1.34%)
Aug 13, 2003
4.340
4.419
4.340
4.387
1,413,074
+0.07(+1.61%)
Aug 12, 2003
4.196
4.362
4.196
4.317
2,088,168
+0.25(+6.23%)
Aug 11, 2003
4.082
4.096
4.064
4.064
211,565
-0.03(-0.68%)
Aug 08, 2003
4.076
4.108
4.070
4.092
221,144
+0.03(+0.80%)
Aug 07, 2003
4.088
4.088
4.042
4.059
159,923
-0.02(-0.47%)
Aug 06, 2003
4.112
4.129
4.078
4.078
189,909
-0.04(-0.93%)
Aug 05, 2003
4.124
4.160
4.106
4.117
494,763
+0.01(+0.20%)
Aug 04, 2003
4.143
4.147
4.102
4.108
359,827
-0.03(-0.84%)
Aug 01, 2003
4.216
4.216
4.143
4.143
289,861
-0.08(-1.99%)
Jul 31, 2003
4.256
4.257
4.190
4.227
272,369
-0.02(-0.54%)
Jul 30, 2003
4.200
4.258
4.172
4.250
409,804
+0.06(+1.35%)
Jul 29, 2003
4.212
4.244
4.174
4.194
293,193
-0.03(-0.63%)
Jul 28, 2003
4.232
4.243
4.185
4.220
255,711
+0.00(+0.00%)
Jul 25, 2003
4.158
4.250
4.142
4.220
331,091
+0.08(+1.88%)
Jul 24, 2003
4.221
4.231
4.142
4.142
286,529
-0.07(-1.57%)
Jul 23, 2003
4.212
4.221
4.165
4.208
308,602
+0.01(+0.34%)
Jul 22, 2003
4.204
4.220
4.108
4.194
464,361
-0.01(-0.23%)
Jul 21, 2003
4.231
4.231
4.150
4.203
413,552
-0.02(-0.51%)
Jul 18, 2003
4.287
4.340
4.196
4.225
1,108,636
+0.06(+1.38%)
Jul 17, 2003
4.268
4.268
4.125
4.167
569,311
-0.11(-2.47%)
Jul 16, 2003
4.354
4.354
4.226
4.273
1,084,065
-0.08(-1.82%)
Jul 15, 2003
4.406
4.407
4.303
4.352
751,723
-0.07(-1.57%)
Jul 14, 2003
4.482
4.503
4.386
4.422
674,260
-0.05(-1.07%)
Jul 11, 2003
4.418
4.518
4.418
4.470
426,046
+0.06(+1.36%)
Jul 10, 2003
4.484
4.484
4.400
4.410
266,539
-0.09(-1.97%)
Jul 09, 2003
4.495
4.535
4.464
4.499
414,385
-0.01(-0.19%)
Jul 08, 2003
4.430
4.556
4.424
4.507
1,652,126
+0.09(+1.96%)
Jul 07, 2003
4.280
4.421
4.280
4.421
574,725
+0.16(+3.78%)
Jul 03, 2003
4.245
4.334
4.245
4.260
426,462
+0.01(+0.28%)
Jul 02, 2003
4.239
4.280
4.238
4.248
735,481
-0.00(-0.08%)
Jul 01, 2003
4.274
4.298
4.167
4.251
775,462
-0.01(-0.25%)
Jun 30, 2003
4.263
4.298
4.248
4.262
1,082,815
+0.00(+0.00%)
Jun 27, 2003
4.202
4.284
4.200
4.262
727,568
+0.07(+1.72%)
Jun 26, 2003
4.179
4.209
4.128
4.190
678,425
+0.01(+0.29%)
Jun 25, 2003
3.992
4.238
3.947
4.178
2,353,458
+0.34(+8.92%)
Jun 24, 2003
3.837
3.851
3.812
3.836
725,486
-0.00(-0.09%)
Jun 23, 2003
3.962
3.962
3.790
3.839
1,088,229
-0.13(-3.24%)
Jun 20, 2003
3.968
3.978
3.926
3.968
338,588
+0.02(+0.61%)
Jun 19, 2003
4.064
4.064
3.937
3.944
371,905
-0.12(-2.87%)
Jun 18, 2003
4.070
4.082
4.030
4.060
262,374
-0.01(-0.21%)
Jun 17, 2003
4.087
4.106
4.016
4.069
366,491
-0.01(-0.29%)
Jun 16, 2003
4.038
4.081
4.010
4.081
388,980
+0.03(+0.77%)
Jun 13, 2003
4.100
4.100
4.016
4.050
348,583
-0.07(-1.69%)
Jun 12, 2003
4.053
4.125
4.046
4.119
266,955
+0.06(+1.51%)
Jun 11, 2003
4.022
4.089
4.010
4.058
182,412
+0.03(+0.78%)
Jun 10, 2003
4.006
4.028
3.974
4.027
337,338
+0.01(+0.24%)
Jun 09, 2003
4.130
4.136
3.980
4.017
376,486
-0.13(-3.10%)
Jun 06, 2003
4.155
4.220
4.142
4.146
755,472
-0.01(-0.26%)
Jun 05, 2003
4.086
4.159
4.080
4.156
481,852
+0.07(+1.76%)
Jun 04, 2003
4.064
4.092
4.058
4.084
264,873
+0.03(+0.65%)
Jun 03, 2003
4.106
4.106
4.034
4.058
501,426
-0.06(-1.46%)
Jun 02, 2003
4.094
4.141
4.076
4.118
620,536
+0.04(+0.88%)
May 30, 2003
3.926
4.082
3.926
4.082
1,094,476
+0.17(+4.33%)
May 29, 2003
3.844
3.932
3.838
3.913
786,707
+0.07(+1.78%)
May 28, 2003
3.836
3.866
3.835
3.844
316,515
+0.02(+0.53%)
May 27, 2003
3.722
3.877
3.712
3.824
1,022,844
+0.09(+2.41%)
May 23, 2003
3.746
3.765
3.724
3.734
126,606
-0.01(-0.16%)
May 22, 2003
3.743
3.783
3.727
3.740
495,179
+0.01(+0.23%)
May 21, 2003
3.686
3.747
3.665
3.731
420,632
+0.04(+1.07%)
May 20, 2003
3.689
3.721
3.663
3.692
429,794
+0.00(+0.03%)
May 19, 2003
3.701
3.717
3.662
3.691
466,443
-0.01(-0.29%)
May 16, 2003
3.698
3.761
3.662
3.701
694,251
-0.02(-0.61%)
May 15, 2003
3.722
3.758
3.685
3.724
378,152
+0.00(+0.03%)
May 14, 2003
3.722
3.746
3.704
3.723
240,718
+0.00(+0.10%)
May 13, 2003
3.743
3.746
3.704
3.719
334,839
-0.02(-0.64%)
May 12, 2003
3.716
3.748
3.700
3.743
865,003
+0.02(+0.58%)
May 09, 2003
3.698
3.751
3.674
3.722
325,261
+0.02(+0.49%)
May 08, 2003
3.681
3.722
3.671
3.704
662,183
+0.02(+0.62%)
May 07, 2003
3.710
3.728
3.679
3.681
605,960
-0.07(-1.83%)
May 06, 2003
3.716
3.772
3.716
3.749
518,502
+0.04(+1.07%)
May 05, 2003
3.676
3.728
3.653
3.710
599,713
+0.06(+1.58%)
May 02, 2003
3.635
3.658
3.608
3.652
999,522
+0.02(+0.46%)
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
.