Verifone Systems, Inc. Historical Stock Prices

PAY 
$35.19
*  
0.07
0.2%
Get PAY Alerts
*Delayed - data as of Jul. 11, 2014 15:24 ET  -  Find a broker to begin trading PAY now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    PAY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
15:24  35.13  35.449  35.031  35.19 398,757
07/10/2014 34.82 35.78 34.52 35.26 833,535
07/09/2014 35.41 35.8 35.14 35.28 777,620
07/08/2014 35.74 35.93 34.75 35.3 1,565,379
07/07/2014 36.73 36.75 35.9 35.92 1,209,843
07/03/2014 36.2 37.04 36 36.92 1,052,862
07/02/2014 36.66 36.92 36.04 36.11 983,426
07/01/2014 36.93 37.17 36.5501 36.59 1,339,911
06/30/2014 36.46 36.885 36.1201 36.75 1,116,261
06/27/2014 36.1 36.6 36.1 36.48 1,304,235
06/26/2014 36.78 36.82 36.06 36.26 774,139
06/25/2014 36.03 36.92 35.81 36.89 1,345,424
06/24/2014 36.93 37.08 36.105 36.17 1,023,589
06/23/2014 37.06 37.46 36.92 37.01 1,247,115
06/20/2014 36.78 37.25 36.59 37.1 1,136,753
06/19/2014 37.08 37.08 36.43 36.8 710,417
06/18/2014 37.36 37.36 36.56 36.94 1,557,583
06/17/2014 36.99 38.26 36.962 37.19 2,588,632
06/16/2014 36.61 37.24 36.52 37.03 885,946
06/13/2014 36.55 37.08 36.09 36.84 1,657,481
06/12/2014 36.51 37.19 36.49 36.7 1,132,345
06/11/2014 36.03 36.67 36.03 36.45 1,054,152
06/10/2014 36.25 36.7 36.17 36.26 1,409,218
06/09/2014 36.81 37 36.32 36.72 2,373,506
06/06/2014 34.95 36.84 34.95 36.72 6,175,302
06/05/2014 33.85 34.36 33.47 33.82 2,381,599
06/04/2014 33.84 34.1499 33.53 33.85 1,193,458
06/03/2014 33.65 34.71 33.48 33.96 1,298,818
06/02/2014 33 33.93 32.59 33.87 1,730,032
05/30/2014 33.21 33.26 32.735 32.81 1,358,324
05/29/2014 33.18 33.39 32.945 33.23 1,200,570
05/28/2014 33.11 33.29 32.58 33.03 1,374,218
05/27/2014 33.82 33.95 32.96 33.14 1,016,471
05/23/2014 32.73 33.5 32.34 33.42 940,649
05/22/2014 32.59 32.89 32.42 32.62 822,021
05/21/2014 33.32 33.34 31.965 32.55 2,000,522
05/20/2014 33.97 33.97 32.68 33.11 1,351,264
05/19/2014 33.05 34.2 32.97 34.17 1,101,299
05/16/2014 33.55 33.79 32.9 33.69 900,000
05/15/2014 34.57 34.64 33.01 33.41 2,004,515
05/14/2014 34.4 34.96 34.09 34.65 1,165,297
05/13/2014 34.87 35.38 34.33 34.58 1,323,534
05/12/2014 33.73 34.98 33.34 34.94 4,579,091
05/09/2014 31.7 32.16 31.37 32.12 649,164
05/08/2014 32.11 32.96 31.62 31.75 1,273,912
05/07/2014 32.56 32.9 31.67 32.26 1,415,778
05/06/2014 32.91 33.3 32.565 32.62 1,016,377
05/05/2014 33.16 33.26 32.28 33.07 918,925
05/02/2014 34.43 34.43 33.32 33.34 957,369
05/01/2014 33.32 34.58 33.2 34.24 1,463,669
04/30/2014 32.35 33.45 32.25 33.44 1,309,686
04/29/2014 31.96 32.75 31.75 32.6 1,075,281
04/28/2014 32.41 32.7 31.06 31.77 1,037,211
04/25/2014 33.5 33.5 31.94 32.07 1,037,536
04/24/2014 33.38 33.9 32.48 33.85 1,649,287
04/23/2014 33.9 33.99 33.18 33.22 1,009,500
04/22/2014 32.69 34.04 32.59 33.99 1,306,984
04/21/2014 32.64 32.84 32.32 32.7 626,953
04/17/2014 32.49 32.86 32.05 32.65 1,085,694
04/16/2014 31.76 32.66 31.56 32.65 1,791,154
04/15/2014 31.68 32.08 30.19 31.47 1,728,669
04/14/2014 31.71 31.781 31.13 31.7 1,125,671
04/11/2014 31.96 32.27 31.13 31.21 1,012,411
04/10/2014 33.33 33.37 32.02 32.28 1,160,148
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?