PAY: Historical Prices for VERIFONE HLDGS INC

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	14.19	14.42	14.08	14.19	362,200	14.19
9-Dec-09	13.97	14.12	13.95	14.05	561,400	14.05
8-Dec-09	13.92	14.22	13.85	14.00	497,700	14.00
7-Dec-09	13.77	14.09	13.70	14.09	400,200	14.09
4-Dec-09	13.77	14.13	13.51	13.76	928,800	13.76
3-Dec-09	13.71	13.85	13.36	13.56	593,400	13.56
2-Dec-09	13.44	13.92	13.29	13.53	554,700	13.53
1-Dec-09	13.53	13.65	13.45	13.56	735,000	13.56
30-Nov-09	13.14	13.31	12.86	13.26	740,000	13.26
27-Nov-09	13.06	13.41	13.04	13.28	298,000	13.28
25-Nov-09	13.71	13.79	13.60	13.68	187,600	13.68
24-Nov-09	13.89	14.00	13.59	13.66	352,300	13.66
23-Nov-09	13.59	13.94	13.58	13.90	486,400	13.90
20-Nov-09	13.32	13.47	13.16	13.29	727,100	13.29
19-Nov-09	13.77	13.86	13.19	13.40	956,600	13.40
18-Nov-09	14.35	14.42	13.92	13.98	526,900	13.98
17-Nov-09	14.31	14.41	14.13	14.37	353,000	14.37
16-Nov-09	14.11	14.36	14.05	14.36	795,200	14.36
13-Nov-09	14.27	14.30	13.90	14.00	850,000	14.00
12-Nov-09	14.73	14.90	14.20	14.24	596,700	14.24
11-Nov-09	14.75	14.94	14.50	14.77	642,500	14.77
10-Nov-09	14.51	14.79	14.19	14.46	508,000	14.46
9-Nov-09	14.42	14.68	14.42	14.68	551,800	14.68
6-Nov-09	14.28	14.53	14.03	14.29	431,900	14.29
5-Nov-09	13.82	14.46	13.78	14.45	471,000	14.45
4-Nov-09	13.49	13.90	13.42	13.72	632,700	13.72
3-Nov-09	13.15	13.39	12.70	13.36	1,110,100	13.36
2-Nov-09	13.28	13.77	13.03	13.41	1,183,000	13.41
30-Oct-09	13.76	13.76	13.20	13.30	1,245,800	13.30
29-Oct-09	13.63	14.23	13.61	13.87	917,400	13.87
28-Oct-09	13.95	13.95	13.24	13.28	1,190,700	13.28
27-Oct-09	14.96	14.99	13.85	13.95	1,447,700	13.95
26-Oct-09	14.88	15.21	14.74	14.80	963,400	14.80
23-Oct-09	15.15	15.30	14.51	14.58	733,800	14.58
22-Oct-09	15.11	15.28	14.94	15.03	717,700	15.03
21-Oct-09	15.18	15.59	15.03	15.05	981,900	15.05
20-Oct-09	15.67	15.75	15.06	15.24	930,100	15.24
19-Oct-09	14.94	15.61	14.83	15.60	1,382,300	15.60
16-Oct-09	14.92	15.09	14.43	14.63	697,000	14.63
15-Oct-09	14.96	15.42	14.88	15.04	867,900	15.04
14-Oct-09	14.75	15.08	14.67	14.93	702,700	14.93
13-Oct-09	14.61	14.73	14.33	14.50	422,100	14.50
12-Oct-09	14.63	14.86	14.42	14.49	589,000	14.49
9-Oct-09	14.03	14.50	13.80	14.49	727,000	14.49
8-Oct-09	14.84	14.88	13.95	14.01	2,220,600	14.01
7-Oct-09	14.87	15.04	14.49	14.79	763,700	14.79
6-Oct-09	14.81	15.12	14.76	14.91	834,400	14.91
5-Oct-09	14.60	14.84	14.35	14.71	1,474,000	14.71
2-Oct-09	14.49	14.87	14.12	14.58	759,400	14.58
1-Oct-09	15.88	15.88	14.60	14.71	1,062,600	14.71
30-Sep-09	15.66	16.15	15.20	15.89	1,164,200	15.89
29-Sep-09	15.49	15.75	15.41	15.54	672,000	15.54
28-Sep-09	14.96	15.40	14.86	15.24	977,400	15.24
25-Sep-09	15.00	15.05	14.82	14.93	508,000	14.93
24-Sep-09	15.45	15.49	14.90	15.06	1,139,800	15.06
23-Sep-09	15.67	15.67	15.05	15.06	822,800	15.06
22-Sep-09	15.76	15.76	15.50	15.65	596,900	15.65
21-Sep-09	15.05	15.66	14.90	15.58	1,140,200	15.58
18-Sep-09	15.22	15.31	14.82	15.28	774,900	15.28
17-Sep-09	14.90	15.35	14.90	15.06	719,700	15.06
16-Sep-09	14.86	14.98	14.71	14.84	724,900	14.84
15-Sep-09	14.33	14.85	14.13	14.74	1,484,000	14.74
14-Sep-09	13.93	14.49	13.84	14.40	1,085,200	14.40
11-Sep-09	14.15	14.25	14.09	14.13	964,600	14.13
10-Sep-09	13.86	14.25	13.80	14.08	1,854,200	14.08
9-Sep-09	14.00	14.10	13.75	13.99	1,330,100	13.99
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions