VeriFone Systems Inc

(NYSE: PAY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
23.44 Down -0.28 -1.18%
Find prices for:
MORE ON PAY
VERIFONE SYSTEMS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 23.97 22.43 22.45 23.44 8,733,400
5/13/2013 23.81 22.26 23.06 22.44 9,006,800
5/6/2013 23.13 22 22.01 23.06 7,461,300
4/29/2013 22.48 20.82 21.05 22.05 9,767,800
4/22/2013 21.25 18.1 19 21.07 17,570,200
4/15/2013 21.3 18.86 20.89 19 14,981,700
4/8/2013 21.89 20.04 20.42 21.04 13,030,800
4/1/2013 21.68 20.29 20.72 20.47 14,216,400
3/25/2013 21.33 20.01 21.23 20.68 9,561,900
3/18/2013 21.97 20.41 20.68 21.24 14,507,900
3/11/2013 22.18 19.63 20.17 20.71 23,009,300
3/4/2013 21.99 18.48 19.05 20.16 31,398,400
2/25/2013 19.17 18.4 19.09 19.05 21,743,800
2/18/2013 33.1 17.93 32.63 18.92 75,721,300
2/11/2013 35.14 32.29 35.02 32.72 10,938,100
2/4/2013 35.56 33 35.01 35.16 9,792,800
1/28/2013 36.02 33.75 35.86 35.24 8,108,500
1/21/2013 36.13 32.34 32.5 35.94 15,247,400
1/14/2013 32.72 31.07 31.42 32.44 11,867,300
1/7/2013 32.07 30.5 30.82 31.6 9,599,700
12/31/2012 31.05 28.91 29.04 30.83 12,045,100
12/24/2012 28.97 28.08 28.63 28.7 4,560,600
12/17/2012 29.74 28.3 29.56 28.45 18,621,800
12/10/2012 33.88 29.04 32.55 29.6 21,013,600
12/3/2012 33.93 29.55 30.54 32.56 12,508,200
11/26/2012 31.5 29.84 30.77 30.39 7,834,100
11/19/2012 31.39 29.4 29.56 30.81 5,121,600
11/12/2012 31.41 28.6 31.38 28.9 8,889,000
11/5/2012 32.77 30.26 31.28 31.24 7,532,000
10/29/2012 31.85 28.6 29.63 31.4 7,263,800
10/22/2012 32.02 28.83 31.7 29.55 11,216,500
10/15/2012 32.35 30.96 31.02 31.68 10,467,400
10/8/2012 31.6 28.22 30.99 31.06 26,217,900
10/1/2012 32.07 27.33 28.1 31.37 25,676,800
9/24/2012 31.47 27.38 31.47 27.85 22,048,200
9/17/2012 33.07 31.27 31.75 31.8 12,819,900
9/10/2012 33 31.02 32.31 31.73 18,879,900
9/3/2012 35.53 30.28 34.89 32.48 31,499,000
8/27/2012 35.61 33.77 34.04 34.74 13,407,000
8/20/2012 34.12 31.31 32.8 34 15,136,700
8/13/2012 34.78 32.75 33.91 32.95 11,685,000
8/6/2012 39 33.47 37.59 34 15,607,900
7/30/2012 38.36 35.1 37.79 37.49 6,806,000
7/23/2012 37.98 33.69 35.52 37.82 10,593,500
7/16/2012 37.11 35.2 36.51 36.22 7,822,200
7/9/2012 36.78 31.69 32.66 36.59 17,552,100
7/2/2012 33.79 32.27 33.3 32.6 5,402,900
6/25/2012 33.39 30.37 31.63 33.09 10,441,300
6/18/2012 33.33 30.93 31.07 31.85 15,853,200
6/11/2012 35.73 30.1 35.37 30.46 22,501,500
6/4/2012 36.64 33.08 34.93 35 13,022,800
5/28/2012 38.69 34.68 38.67 35.23 33,296,700
5/21/2012 47.82 37.2 44.22 38.03 38,608,400
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 1:04 AM ET
Ad Choice Feedback