VERIFONE SYSTEMS Inc

(NYSE: PAY)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.42 Down -0.85 -2.41%
Find prices for:
VERIFONE SYSTEMS Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 35.45 35 35.41 35.27 824,841
07/18/2014 35.84 35.06 35.24 35.81 1,002,979
07/11/2014 35.45 35.03 35.13 35.34 623,428
07/03/2014 37.04 36 36.2 36.92 1,052,862
06/27/2014 36.6 36.1 36.1 36.48 1,304,235
06/20/2014 37.25 36.59 36.78 37.1 1,136,753
06/13/2014 37.08 36.09 36.55 36.84 1,769,763
06/06/2014 36.84 34.95 34.95 36.72 6,175,852
05/30/2014 33.26 32.74 33.21 32.81 1,358,324
05/23/2014 33.5 32.34 32.73 33.42 940,849
05/16/2014 33.79 32.9 33.55 33.69 900,000
05/09/2014 32.16 31.37 31.7 32.12 649,414
05/02/2014 34.43 33.32 34.43 33.34 1,000,975
04/25/2014 33.5 31.94 33.5 32.07 1,037,536
04/17/2014 32.86 32.05 32.49 32.65 1,085,694
04/11/2014 32.27 31.13 31.96 31.21 1,012,411
04/04/2014 34.26 32.75 34.08 33.12 1,209,687
03/28/2014 33.35 32.83 33.17 33.28 1,352,284
03/21/2014 35.11 34.39 35.04 34.53 1,837,277
03/14/2014 32.98 32.08 32.12 32.81 2,000,126
03/07/2014 30.32 29.19 30.31 29.5 1,328,404
02/28/2014 29.75 28.65 29.51 28.95 1,144,912
02/21/2014 29.27 28.69 29.22 28.76 1,345,122
02/14/2014 28.45 28.13 28.34 28.3 1,008,925
02/07/2014 28.73 27.83 28.56 28.36 1,387,519
01/31/2014 29.84 28.98 29.2 29.01 2,619,142
01/24/2014 29.42 28.31 29.4 28.76 1,311,882
01/17/2014 29.21 28.46 29.15 28.98 1,702,355
01/10/2014 27.61 26.23 26.27 27.5 3,840,162
01/03/2014 26 25.66 25.79 25.79 1,123,496
12/27/2013 24.7 24.5 24.5 24.56 643,179
12/20/2013 24.3 23.3 23.5 24.15 2,711,023
12/13/2013 24.58 24.15 24.4 24.41 894,272
12/06/2013 25.81 25.01 25.73 25.13 2,398,620
11/29/2013 25.97 25.51 25.88 25.61 427,440
11/22/2013 25.51 24.67 24.97 25.5 3,463,252
11/15/2013 25.12 24.71 24.94 25 1,317,010
11/08/2013 23.5 22.65 22.69 23.44 1,223,605
11/01/2013 22.85 22.39 22.74 22.64 1,263,321
10/25/2013 22.79 22.5 22.68 22.63 1,077,111
10/18/2013 22.91 22.31 22.37 22.9 993,406
10/11/2013 22.36 21.92 22.09 21.99 1,321,354
10/04/2013 23.92 23.43 23.43 23.71 1,316,049
09/27/2013 23.42 22.9 23.05 23.13 1,133,739
09/20/2013 23.89 23.49 23.59 23.59 2,922,867
09/13/2013 22.65 22.21 22.5 22.59 2,207,057
09/06/2013 23.2 22.38 22.38 22.81 8,800,431
08/30/2013 20.05 19.7 19.99 19.82 1,327,859
08/23/2013 20.46 19.78 19.78 20.39 1,372,378
08/16/2013 20.02 19.51 19.74 19.62 1,555,255
08/09/2013 19.79 19.07 19.18 19.62 1,440,358
08/02/2013 19.57 19 19.2 19.27 1,308,605
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 2:40 AM ET