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
)
97.71
-0.05 (-0.05%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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 (%)
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%)
Jan 02, 2004
5.642
5.717
5.640
5.706
1,029,607
+0.05(+0.87%)
Dec 31, 2003
5.724
5.732
5.643
5.657
357,363
-0.06(-0.97%)
Dec 30, 2003
5.732
5.775
5.691
5.712
704,314
-0.03(-0.50%)
Dec 29, 2003
5.600
5.750
5.600
5.741
694,735
+0.12(+2.18%)
Dec 26, 2003
5.642
5.642
5.580
5.618
168,685
-0.04(-0.66%)
Dec 24, 2003
5.660
5.682
5.621
5.655
172,850
-0.00(-0.08%)
Dec 23, 2003
5.496
5.665
5.487
5.660
1,040,436
+0.19(+3.40%)
Dec 22, 2003
5.549
5.550
5.432
5.474
893,409
-0.07(-1.34%)
Dec 19, 2003
5.610
5.642
5.534
5.549
856,340
-0.06(-1.11%)
Dec 18, 2003
5.588
5.623
5.565
5.611
548,957
+0.01(+0.11%)
Dec 17, 2003
5.606
5.636
5.594
5.605
793,864
+0.02(+0.34%)
Dec 16, 2003
5.657
5.657
5.586
5.586
705,147
-0.09(-1.65%)
Dec 15, 2003
5.749
5.774
5.678
5.679
626,011
-0.02(-0.34%)
Dec 12, 2003
5.677
5.721
5.673
5.699
1,124,987
+0.02(+0.27%)
Dec 11, 2003
5.538
5.688
5.523
5.683
781,785
+0.15(+2.62%)
Dec 10, 2003
5.579
5.660
5.529
5.538
653,500
-0.04(-0.73%)
Dec 09, 2003
5.537
5.593
5.537
5.579
638,090
+0.03(+0.63%)
Dec 08, 2003
5.498
5.540
5.498
5.544
354,448
+0.05(+0.85%)
Dec 05, 2003
5.516
5.574
5.500
5.497
294,471
-0.03(-0.63%)
Dec 04, 2003
5.491
5.537
5.474
5.532
656,416
+0.05(+0.83%)
Dec 03, 2003
5.535
5.582
5.486
5.486
496,060
-0.03(-0.57%)
Dec 02, 2003
5.522
5.588
5.516
5.517
696,817
-0.00(-0.09%)
Dec 01, 2003
5.462
5.531
5.462
5.522
371,525
+0.07(+1.32%)
Nov 28, 2003
5.413
5.462
5.407
5.450
339,037
+0.04(+0.71%)
Nov 26, 2003
5.408
5.421
5.365
5.412
498,143
+0.04(+0.80%)
Nov 25, 2003
5.318
5.364
5.318
5.368
557,704
+0.06(+1.18%)
Nov 24, 2003
5.246
5.323
5.238
5.306
674,742
+0.08(+1.49%)
Nov 21, 2003
5.262
5.264
5.214
5.228
437,333
-0.01(-0.23%)
Nov 20, 2003
5.173
5.294
5.146
5.240
1,256,604
+0.09(+1.68%)
Nov 19, 2003
5.260
5.260
5.090
5.154
1,357,399
-0.12(-2.37%)
Nov 18, 2003
5.376
5.378
5.272
5.278
458,991
-0.06(-1.08%)
Nov 17, 2003
5.378
5.426
5.336
5.336
633,508
-0.09(-1.66%)
Nov 14, 2003
5.402
5.480
5.402
5.426
1,042,519
+0.05(+1.01%)
Nov 13, 2003
5.402
5.432
5.301
5.372
2,017,980
+0.16(+3.04%)
Nov 12, 2003
5.014
5.212
5.014
5.214
533,130
+0.21(+4.27%)
Nov 11, 2003
5.006
5.036
4.978
5.000
298,636
+0.00(+0.00%)
Nov 10, 2003
5.124
5.124
4.976
5.000
660,998
-0.11(-2.23%)
Nov 07, 2003
5.085
5.157
5.085
5.114
354,031
+0.03(+0.69%)
Nov 06, 2003
5.078
5.086
5.043
5.079
708,896
-0.01(-0.24%)
Nov 05, 2003
5.013
5.108
4.976
5.091
491,895
+0.05(+0.98%)
Nov 04, 2003
5.013
5.058
5.013
5.042
482,316
+0.01(+0.29%)
Nov 03, 2003
5.011
5.050
5.006
5.028
509,389
+0.03(+0.55%)
Oct 31, 2003
4.987
5.005
4.973
5.000
663,497
+0.03(+0.58%)
Oct 30, 2003
4.892
4.936
4.892
4.971
609,351
+0.07(+1.52%)
Oct 29, 2003
4.790
4.910
4.785
4.897
772,622
+0.10(+2.03%)
Oct 28, 2003
4.681
4.801
4.681
4.799
677,241
+0.12(+2.67%)
Oct 27, 2003
4.694
4.700
4.631
4.675
511,471
+0.00(+0.10%)
Oct 24, 2003
4.635
4.703
4.613
4.670
1,117,490
+0.02(+0.49%)
Oct 23, 2003
4.550
4.665
4.541
4.647
1,102,912
+0.09(+1.87%)
Oct 22, 2003
4.577
4.577
4.517
4.562
691,403
-0.03(-0.60%)
Oct 21, 2003
4.599
4.599
4.557
4.589
526,465
+0.01(+0.21%)
Oct 20, 2003
4.589
4.589
4.545
4.580
560,203
+0.02(+0.47%)
Oct 17, 2003
4.664
4.664
4.539
4.558
828,850
-0.10(-2.21%)
Oct 16, 2003
4.631
4.639
4.628
4.661
403,596
+0.01(+0.23%)
Oct 15, 2003
4.682
4.682
4.611
4.651
467,321
-0.02(-0.51%)
Oct 14, 2003
4.736
4.736
4.663
4.675
513,137
-0.08(-1.59%)
Oct 13, 2003
4.726
4.753
4.721
4.750
276,144
+0.02(+0.51%)
Oct 10, 2003
4.709
4.724
4.705
4.726
261,983
+0.03(+0.59%)
Oct 09, 2003
4.757
4.789
4.697
4.699
699,316
-0.02(-0.51%)
Oct 08, 2003
4.768
4.771
4.691
4.723
505,640
-0.04(-0.81%)
Oct 07, 2003
4.748
4.791
4.736
4.761
506,890
-0.01(-0.20%)
Oct 06, 2003
4.667
4.771
4.667
4.771
833,432
+0.12(+2.66%)
Oct 03, 2003
4.652
4.667
4.622
4.647
571,448
+0.03(+0.57%)
Oct 02, 2003
4.564
4.622
4.559
4.621
1,446,531
+0.11(+2.39%)
Oct 01, 2003
4.448
4.513
4.432
4.513
1,672,695
+0.19(+4.42%)
Sep 30, 2003
4.370
4.418
4.322
4.322
825,102
-0.03(-0.69%)
Sep 29, 2003
4.412
4.474
4.352
4.352
1,110,826
-0.01(-0.27%)
Sep 26, 2003
4.466
4.473
4.364
4.364
982,125
-0.08(-1.89%)
Sep 25, 2003
4.495
4.495
4.448
4.448
1,870,120
-0.04(-0.80%)
Sep 24, 2003
4.546
4.558
4.484
4.484
1,292,007
-0.06(-1.32%)
Sep 23, 2003
4.601
4.652
4.544
4.544
938,808
-0.06(-1.25%)
Sep 22, 2003
4.574
4.635
4.562
4.601
592,690
+0.03(+0.66%)
Sep 19, 2003
4.568
4.663
4.568
4.571
630,592
+0.00(+0.03%)
Sep 18, 2003
4.676
4.688
4.562
4.570
1,715,595
-0.11(-2.26%)
Sep 17, 2003
4.559
4.748
4.559
4.676
1,505,676
+0.10(+2.12%)
Sep 16, 2003
4.514
4.579
4.487
4.579
801,361
+0.06(+1.27%)
Sep 15, 2003
4.502
4.527
4.486
4.521
388,185
+0.01(+0.24%)
Sep 12, 2003
4.490
4.519
4.460
4.510
892,159
+0.00(+0.05%)
Sep 11, 2003
4.520
4.520
4.460
4.508
1,383,222
+0.00(+0.08%)
Sep 10, 2003
4.526
4.527
4.502
4.504
1,067,509
-0.02(-0.48%)
Sep 09, 2003
4.514
4.556
4.502
4.526
847,177
+0.01(+0.32%)
Sep 08, 2003
4.502
4.550
4.491
4.511
916,733
-0.02(-0.45%)
Sep 05, 2003
4.516
4.538
4.477
4.532
487,314
+0.02(+0.35%)
Sep 04, 2003
4.592
4.594
4.496
4.516
375,690
-0.08(-1.65%)
Sep 03, 2003
4.568
4.613
4.562
4.592
316,129
+0.01(+0.26%)
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
.