PAY - VeriFone Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201720.1520.2519.9620.0620.061,102,500
Oct 19, 201720.0120.0719.7320.0020.001,053,200
Oct 18, 201720.1720.3120.1020.1420.141,477,900
Oct 17, 201720.2620.3720.0720.0920.09636,200
Oct 16, 201720.4920.6520.2620.3020.30692,700
Oct 13, 201720.4720.7320.4120.4420.44848,400
Oct 12, 201720.2520.5120.1820.3820.38889,200
Oct 11, 201720.5520.7020.1420.2820.281,503,500
Oct 10, 201720.6920.9220.5520.5820.581,799,300
Oct 09, 201720.6820.6920.5620.6020.60980,500
Oct 06, 201720.8820.9120.6520.6920.69947,300
Oct 05, 201720.9021.1820.8620.9820.98816,300
Oct 04, 201720.9221.1220.8120.9020.90960,200
Oct 03, 201720.7521.0020.6320.9820.981,586,600
Oct 02, 201720.2720.6620.1820.5920.591,431,300
Sep 29, 201720.1620.3020.0220.2820.281,208,800
Sep 28, 201720.0920.1719.8620.1320.131,627,800
Sep 27, 201720.1120.3619.8920.1920.193,253,400
Sep 26, 201720.1020.4419.8919.9419.942,057,700
Sep 25, 201720.4520.5019.9420.0020.001,309,200
Sep 22, 201720.5820.8420.3720.4520.451,369,000
Sep 21, 201720.7320.8820.6020.6220.62732,100
Sep 20, 201720.9620.9920.7320.8520.851,000,000
Sep 19, 201721.2421.3020.9620.9820.981,031,300
Sep 18, 201720.9121.2320.8921.1621.161,257,000
Sep 15, 201720.6420.9220.4420.8620.861,859,800
Sep 14, 201720.8420.8620.5920.6820.681,608,800
Sep 13, 201721.3121.4820.9020.9820.982,358,000
Sep 12, 201720.2221.3120.1321.3121.312,323,200
Sep 11, 201719.8620.9219.7120.6920.693,971,700
Sep 08, 201718.4719.7917.6019.5619.564,355,700
Sep 07, 201719.3019.6618.9619.4319.433,550,900
Sep 06, 201718.8519.4218.3219.3219.322,677,900
Sep 05, 201719.5519.5919.0819.2919.291,925,800
Sep 01, 201719.8519.9019.4019.5819.581,356,000
Aug 31, 201719.6219.8619.5619.7719.771,556,500
Aug 30, 201719.5419.6519.3819.5819.581,204,000
Aug 29, 201719.2019.5819.0219.5719.571,398,000
Aug 28, 201719.2519.4119.1719.3119.311,033,000
Aug 25, 201719.2419.3619.1119.2219.221,715,400
Aug 24, 201719.3019.3619.1419.1619.16488,700
Aug 23, 201719.1619.3819.0619.1819.18687,400
Aug 22, 201719.0719.3819.0419.2819.281,096,900
Aug 21, 201718.8819.0918.7719.0219.02722,700
Aug 18, 201718.6818.9918.4218.9218.921,056,600
Aug 17, 201718.5219.0418.4218.7718.771,334,600
Aug 16, 201718.4918.5418.3618.5018.501,509,400
Aug 15, 201718.6618.6618.3018.4218.421,722,100
Aug 14, 201718.7118.7118.5418.6318.631,251,200
Aug 11, 201718.6418.8618.4518.5518.551,464,700
Aug 10, 201719.0819.1818.6418.6618.661,116,000
Aug 09, 201719.0819.2518.9919.2119.21788,900
Aug 08, 201719.1419.5019.1019.2319.23566,500
Aug 07, 201718.9919.2418.9119.1419.14660,400
Aug 04, 201719.2019.2718.9118.9918.99695,500
Aug 03, 201719.3619.5819.1319.1719.17660,200
Aug 02, 201719.6019.6919.2419.4119.41903,700
Aug 01, 201719.5619.6919.4319.5619.561,057,200
Jul 31, 201719.7319.7319.4119.5119.51789,400
Jul 28, 201719.7819.8519.5419.6919.691,336,600
Jul 27, 201719.9920.2219.7119.8519.851,345,500
Jul 26, 201719.9719.9819.8219.9819.98711,300
Jul 25, 201719.6719.9919.6219.9619.96863,400
Jul 24, 201719.7119.7419.5119.6719.67908,700
Jul 21, 201719.8419.8719.6219.7119.71814,200
Jul 20, 201719.7219.9419.6919.8119.81946,600
Jul 19, 201719.7019.8319.2119.7019.701,271,100
Jul 18, 201719.7019.8719.4919.6719.671,364,900
Jul 17, 201719.7819.9519.6819.7119.711,140,100
Jul 14, 201719.5519.8219.4619.7219.721,094,500
Jul 13, 201719.3719.6019.3419.5519.551,520,500
Jul 12, 201718.8819.6518.8819.3219.322,192,700
Jul 11, 201718.0918.9518.0718.8618.862,206,900
Jul 10, 201717.8018.1317.6518.0518.051,036,800
Jul 07, 201717.5517.9517.5517.8517.851,158,400
Jul 06, 201717.5117.5617.2817.4817.481,782,700
Jul 05, 201717.6617.8517.4417.6417.641,677,300
Jul 03, 201718.1718.1717.8317.9217.92578,600
Jun 30, 201718.0818.3018.0118.1018.101,516,100
Jun 29, 201718.0718.1617.8118.0518.051,386,000
Jun 28, 201717.8018.3917.8018.0718.072,952,700
Jun 27, 201717.6317.8517.4717.6917.692,384,700
Jun 26, 201717.6617.8617.5617.7017.702,978,200
Jun 23, 201717.4417.6517.3117.5817.5810,602,800
Jun 22, 201717.1517.6617.1517.4417.441,634,100
Jun 21, 201717.2717.4317.1217.1517.151,153,900
Jun 20, 201717.3917.3917.0217.2617.261,535,800
Jun 19, 201717.3017.3916.9217.3617.362,455,100
Jun 16, 201717.5317.5617.0817.2317.232,479,800
Jun 15, 201717.8117.9517.4817.5917.591,825,600
Jun 14, 201718.2318.2518.0118.0818.081,481,300
Jun 13, 201718.2918.4418.1918.2518.252,725,600
Jun 12, 201717.6218.3017.4518.2518.254,132,400
Jun 09, 201717.7717.9616.9517.6817.688,434,300
Jun 08, 201717.9418.4617.8118.3218.323,156,500
Jun 07, 201718.5918.6417.9117.9417.942,018,700
Jun 06, 201718.7518.8618.4918.5118.511,203,200
Jun 05, 201718.7718.9918.7218.8118.811,116,700
Jun 02, 201718.7518.8718.6318.7918.79982,600
Jun 01, 201718.3418.8318.2918.7518.751,112,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...