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 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%)
Dec 01, 2004
6.652
6.771
6.652
6.711
744,644
+0.09(+1.34%)
Nov 30, 2004
6.771
6.807
6.622
6.622
1,083,648
-0.17(-2.48%)
Nov 29, 2004
6.694
6.867
6.694
6.790
865,003
+0.10(+1.56%)
Nov 26, 2004
6.786
6.819
6.686
6.686
184,495
-0.10(-1.45%)
Nov 24, 2004
6.682
6.850
6.682
6.784
578,889
+0.09(+1.35%)
Nov 23, 2004
6.648
6.764
6.613
6.694
812,528
+0.02(+0.25%)
Nov 22, 2004
6.684
6.717
6.650
6.678
865,419
-0.02(-0.27%)
Nov 19, 2004
6.889
6.896
6.696
6.696
588,052
-0.19(-2.81%)
Nov 18, 2004
6.883
6.947
6.819
6.889
742,145
+0.01(+0.09%)
Nov 17, 2004
6.668
6.908
6.668
6.883
1,850,781
+0.23(+3.41%)
Nov 16, 2004
6.693
6.733
6.639
6.656
600,129
-0.07(-1.00%)
Nov 15, 2004
6.745
6.813
6.723
6.723
1,261,896
-0.02(-0.36%)
Nov 12, 2004
6.733
6.763
6.691
6.747
934,136
+0.01(+0.20%)
Nov 11, 2004
6.747
6.763
6.663
6.734
582,638
-0.00(-0.05%)
Nov 10, 2004
6.895
6.920
6.696
6.738
1,335,195
-0.11(-1.60%)
Nov 09, 2004
6.771
6.872
6.753
6.847
1,092,810
+0.08(+1.12%)
Nov 08, 2004
6.783
6.854
6.712
6.771
1,294,797
-0.01(-0.16%)
Nov 05, 2004
6.758
6.783
6.651
6.782
1,003,686
+0.03(+0.41%)
Nov 04, 2004
6.678
6.754
6.675
6.754
1,095,309
-0.00(-0.07%)
Nov 03, 2004
6.699
6.771
6.666
6.759
1,748,747
+0.10(+1.53%)
Nov 02, 2004
6.675
6.784
6.649
6.657
1,970,308
+0.00(+0.07%)
Nov 01, 2004
6.567
6.652
6.452
6.652
1,713,347
+0.08(+1.19%)
Oct 29, 2004
6.573
6.644
6.495
6.574
1,035,754
+0.01(+0.15%)
Oct 28, 2004
6.361
6.687
6.361
6.565
3,377,968
+0.21(+3.33%)
Oct 27, 2004
6.320
6.386
6.280
6.353
1,678,364
+0.03(+0.53%)
Oct 26, 2004
6.255
6.341
6.169
6.320
959,957
+0.06(+0.88%)
Oct 25, 2004
6.213
6.298
6.123
6.265
1,049,498
+0.06(+1.05%)
Oct 22, 2004
6.371
6.389
6.200
6.200
1,518,024
-0.17(-2.69%)
Oct 21, 2004
6.197
6.395
6.164
6.371
1,865,774
+0.20(+3.21%)
Oct 20, 2004
6.197
6.199
6.095
6.173
691,752
-0.04(-0.58%)
Oct 19, 2004
6.130
6.291
6.130
6.209
1,560,503
+0.08(+1.31%)
Oct 18, 2004
6.046
6.129
6.021
6.129
1,243,572
+0.07(+1.17%)
Oct 15, 2004
6.064
6.097
6.020
6.058
1,033,672
-0.01(-0.10%)
Oct 14, 2004
6.147
6.165
5.994
6.064
1,509,278
-0.09(-1.54%)
Oct 13, 2004
6.137
6.188
6.123
6.159
2,284,324
-0.15(-2.42%)
Oct 12, 2004
6.179
6.328
6.157
6.311
1,427,650
+0.16(+2.56%)
Oct 11, 2004
6.143
6.165
6.080
6.154
1,120,714
+0.03(+0.51%)
Oct 08, 2004
6.261
6.267
6.123
6.123
880,412
-0.15(-2.39%)
Oct 07, 2004
6.339
6.341
6.231
6.273
785,457
-0.06(-0.89%)
Oct 06, 2004
6.309
6.350
6.285
6.329
717,990
+0.00(+0.04%)
Oct 05, 2004
6.365
6.393
6.316
6.327
885,410
-0.04(-0.70%)
Oct 04, 2004
6.363
6.434
6.328
6.371
1,386,836
+0.01(+0.23%)
Oct 01, 2004
6.381
6.382
6.285
6.357
1,977,804
-0.07(-1.12%)
Sep 30, 2004
6.381
6.454
6.381
6.429
1,563,835
-0.01(-0.21%)
Sep 29, 2004
6.313
6.501
6.303
6.442
1,515,525
+0.14(+2.23%)
Sep 28, 2004
6.291
6.363
6.230
6.302
1,151,532
+0.01(+0.17%)
Sep 27, 2004
6.236
6.331
6.185
6.291
1,137,789
+0.03(+0.40%)
Sep 24, 2004
6.319
6.460
6.245
6.266
4,037,652
-0.10(-1.58%)
Sep 23, 2004
5.948
6.397
5.948
6.367
7,140,752
+0.72(+12.83%)
Sep 22, 2004
5.673
5.705
5.583
5.643
972,451
-0.04(-0.78%)
Sep 21, 2004
5.518
5.687
5.505
5.687
889,574
+0.17(+3.07%)
Sep 20, 2004
5.547
5.566
5.518
5.518
443,121
-0.00(-0.09%)
Sep 17, 2004
5.505
5.527
5.484
5.523
357,329
+0.01(+0.20%)
Sep 16, 2004
5.519
5.556
5.499
5.512
292,776
-0.01(-0.13%)
Sep 15, 2004
5.573
5.605
5.500
5.519
605,960
-0.07(-1.27%)
Sep 14, 2004
5.560
5.649
5.560
5.590
548,071
+0.03(+0.54%)
Sep 13, 2004
5.517
5.643
5.517
5.560
354,413
+0.03(+0.48%)
Sep 10, 2004
5.496
5.561
5.459
5.533
369,823
+0.05(+0.85%)
Sep 09, 2004
5.445
5.524
5.429
5.487
699,665
+0.03(+0.59%)
Sep 08, 2004
5.379
5.491
5.374
5.454
545,988
+0.08(+1.54%)
Sep 07, 2004
5.358
5.406
5.322
5.371
538,492
+0.01(+0.25%)
Sep 03, 2004
5.399
5.423
5.331
5.358
518,085
-0.05(-0.98%)
Sep 02, 2004
5.325
5.411
5.317
5.411
769,632
+0.07(+1.39%)
Sep 01, 2004
5.319
5.345
5.299
5.337
690,086
+0.01(+0.20%)
Aug 31, 2004
5.301
5.331
5.275
5.326
940,383
+0.01(+0.27%)
Aug 30, 2004
5.355
5.355
5.307
5.311
442,288
-0.07(-1.25%)
Aug 27, 2004
5.337
5.405
5.335
5.379
475,605
+0.04(+0.67%)
Aug 26, 2004
5.307
5.355
5.299
5.343
519,751
+0.03(+0.47%)
Aug 25, 2004
5.265
5.331
5.232
5.317
623,451
+0.01(+0.14%)
Aug 24, 2004
5.327
5.340
5.292
5.310
525,998
-0.02(-0.41%)
Aug 23, 2004
5.297
5.343
5.284
5.332
649,272
+0.03(+0.66%)
Aug 20, 2004
5.271
5.297
5.257
5.297
471,441
+0.03(+0.50%)
Aug 19, 2004
5.253
5.281
5.204
5.271
940,800
-0.01(-0.11%)
Aug 18, 2004
5.186
5.277
5.165
5.277
845,012
+0.10(+1.88%)
Aug 17, 2004
5.198
5.220
5.162
5.179
608,459
-0.03(-0.60%)
Aug 16, 2004
5.086
5.210
5.086
5.210
392,312
+0.11(+2.21%)
Aug 13, 2004
5.092
5.120
5.053
5.098
1,091,145
+0.01(+0.26%)
Aug 12, 2004
5.024
5.102
5.011
5.084
1,209,005
+0.06(+1.24%)
Aug 11, 2004
5.096
5.096
4.972
5.022
1,669,618
-0.09(-1.76%)
Aug 10, 2004
5.132
5.142
5.095
5.112
696,333
-0.01(-0.21%)
Aug 09, 2004
5.162
5.183
5.107
5.123
578,056
-0.05(-0.88%)
Aug 06, 2004
5.331
5.333
5.118
5.168
1,130,292
-0.17(-3.24%)
Aug 05, 2004
5.397
5.397
5.313
5.341
567,645
-0.06(-1.18%)
Aug 04, 2004
5.415
5.415
5.391
5.405
893,322
-0.02(-0.38%)
Aug 03, 2004
5.440
5.440
5.411
5.425
784,624
-0.03(-0.53%)
Aug 02, 2004
5.469
5.469
5.391
5.454
651,771
-0.03(-0.48%)
Jul 30, 2004
5.434
5.488
5.399
5.481
649,272
+0.06(+1.13%)
Jul 29, 2004
5.391
5.445
5.368
5.419
622,619
+0.02(+0.42%)
Jul 28, 2004
5.453
5.463
5.349
5.397
508,506
-0.07(-1.25%)
Jul 27, 2004
5.349
5.488
5.349
5.465
1,237,741
+0.12(+2.18%)
Jul 26, 2004
5.451
5.497
5.313
5.349
1,054,079
-0.09(-1.57%)
Jul 23, 2004
5.529
5.529
5.409
5.434
1,129,876
-0.10(-1.82%)
Jul 22, 2004
5.400
5.557
5.363
5.535
2,314,310
+0.16(+3.06%)
Jul 21, 2004
5.511
5.601
5.331
5.370
1,597,153
-0.16(-2.82%)
Jul 20, 2004
5.457
5.531
5.446
5.526
826,688
+0.06(+1.16%)
Jul 19, 2004
5.386
5.493
5.386
5.463
1,782,897
+0.08(+1.43%)
Jul 16, 2004
5.343
5.392
5.331
5.386
1,392,251
+0.06(+1.10%)
Jul 15, 2004
5.331
5.367
5.297
5.327
783,791
+0.02(+0.34%)
Jul 14, 2004
5.316
5.376
5.289
5.309
1,079,900
-0.03(-0.58%)
Jul 13, 2004
5.403
5.421
5.315
5.340
973,284
-0.07(-1.31%)
Jul 12, 2004
5.385
5.412
5.331
5.411
1,059,077
+0.03(+0.49%)
Jul 09, 2004
5.277
5.403
5.277
5.385
1,181,518
+0.09(+1.79%)
Jul 08, 2004
5.325
5.327
5.273
5.290
1,660,456
-0.03(-0.50%)
Jul 07, 2004
5.247
5.352
5.244
5.316
1,658,373
+0.05(+1.03%)
Jul 06, 2004
5.309
5.310
5.231
5.262
1,175,271
-0.06(-1.04%)
Jul 02, 2004
5.403
5.403
5.289
5.317
984,529
-0.09(-1.58%)
Jul 01, 2004
5.405
5.413
5.361
5.403
2,618,748
-0.00(-0.04%)
Jun 30, 2004
5.537
5.542
5.404
5.405
1,256,899
-0.15(-2.72%)
Jun 29, 2004
5.419
5.562
5.419
5.556
1,188,598
+0.13(+2.41%)
Jun 28, 2004
5.421
5.482
5.395
5.425
650,522
+0.02(+0.42%)
Jun 25, 2004
5.478
5.489
5.395
5.403
1,243,988
-0.09(-1.64%)
Jun 24, 2004
5.559
5.565
5.443
5.493
1,289,383
-0.06(-1.12%)
Jun 23, 2004
5.549
5.589
5.547
5.555
945,797
-0.00(-0.06%)
Jun 22, 2004
5.505
5.573
5.454
5.559
1,124,878
+0.05(+0.98%)
Jun 21, 2004
5.580
5.605
5.489
5.505
740,479
-0.08(-1.50%)
Jun 18, 2004
5.635
5.655
5.589
5.589
405,639
-0.05(-0.83%)
Jun 17, 2004
5.610
5.635
5.565
5.635
382,317
+0.01(+0.13%)
Jun 16, 2004
5.559
5.632
5.543
5.628
793,370
+0.05(+0.93%)
Jun 15, 2004
5.561
5.604
5.529
5.577
772,963
+0.02(+0.28%)
Jun 14, 2004
5.493
5.567
5.482
5.561
954,543
+0.03(+0.63%)
Jun 10, 2004
5.596
5.601
5.519
5.526
637,195
-0.07(-1.24%)
Jun 09, 2004
5.679
5.715
5.567
5.596
877,080
-0.09(-1.63%)
Jun 08, 2004
5.691
5.697
5.623
5.688
532,245
-0.01(-0.25%)
Jun 07, 2004
5.658
5.703
5.583
5.703
629,698
+0.03(+0.59%)
Jun 04, 2004
5.694
5.700
5.660
5.669
445,620
+0.00(+0.08%)
Jun 03, 2004
5.643
5.709
5.637
5.664
1,680,446
+0.00(+0.06%)
Jun 02, 2004
5.601
5.666
5.559
5.661
739,229
+0.05(+0.96%)
Jun 01, 2004
5.583
5.613
5.548
5.607
722,571
+0.00(+0.09%)
May 28, 2004
5.628
5.628
5.591
5.602
386,065
-0.04(-0.79%)
May 27, 2004
5.625
5.646
5.589
5.646
570,977
+0.00(+0.09%)
May 26, 2004
5.631
5.646
5.575
5.641
1,194,845
-0.00(-0.02%)
May 25, 2004
5.568
5.643
5.525
5.643
888,741
+0.07(+1.34%)
May 24, 2004
5.541
5.617
5.541
5.568
746,726
+0.02(+0.39%)
May 21, 2004
5.541
5.571
5.529
5.547
982,863
+0.02(+0.39%)
May 20, 2004
5.559
5.561
5.491
5.525
874,998
-0.04(-0.65%)
May 19, 2004
5.519
5.645
5.519
5.561
2,116,488
+0.02(+0.39%)
May 18, 2004
5.505
5.553
5.494
5.539
1,444,309
+0.03(+0.63%)
May 17, 2004
5.481
5.536
5.415
5.505
1,141,537
-0.06(-1.10%)
May 14, 2004
5.583
5.609
5.409
5.566
2,477,565
-0.03(-0.51%)
May 13, 2004
5.583
5.603
5.511
5.595
2,655,813
-0.05(-0.85%)
May 12, 2004
5.337
5.673
5.325
5.643
16,103,967
+0.28(+5.15%)
May 11, 2004
5.477
5.478
5.292
5.367
4,185,498
-0.11(-2.02%)
May 10, 2004
5.547
5.604
5.463
5.477
1,037,837
-0.08(-1.36%)
May 07, 2004
5.718
5.748
5.553
5.553
1,516,774
-0.16(-2.88%)
May 06, 2004
5.693
5.805
5.655
5.717
1,330,613
+0.02(+0.42%)
May 05, 2004
5.823
5.824
5.678
5.693
2,132,313
-0.20(-3.34%)
May 04, 2004
5.810
5.919
5.810
5.890
832,935
+0.08(+1.38%)
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
.