Verifone Systems, Inc. Historical Stock Prices

PAY 
$34.41
*  
0.36
1.06%
Get PAY Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading PAY now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    PAY After Hours
 
 
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 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  33.96  34.445  33.63  34.41 815,600
10/23/2014 33.53 34.41 33.28 34.05 1,321,142
10/22/2014 33.42 33.7925 33.08 33.09 1,507,483
10/21/2014 32.08 33.78 32.08 33.47 1,705,264
10/20/2014 31.49 32.375 31.18 31.86 1,311,740
10/17/2014 31.83 32.52 31.5 31.76 2,422,752
10/16/2014 28.49 31.27 28.44 31.23 2,560,671
10/15/2014 28.57 30.08 28.19 29.18 2,313,095
10/14/2014 30.19 30.48 29.11 29.16 1,822,762
10/13/2014 30.16 30.73 29.38 30 2,398,952
10/10/2014 30.85 31.28 29.98 30.07 1,910,549
10/09/2014 32.86 32.91 31.035 31.11 2,242,807
10/08/2014 33.15 33.32 32.25 32.99 2,121,989
10/07/2014 34 34 33.12 33.12 1,122,393
10/06/2014 34.22 34.22 33.71 33.95 802,871
10/03/2014 33.83 34.19 33.5 34.08 1,037,140
10/02/2014 33.24 33.63 32.48 33.53 1,129,274
10/01/2014 34.38 34.38 33.08 33.26 1,215,661
09/30/2014 34.86 34.9 34.25 34.38 917,771
09/29/2014 34.58 35.085 34.57 34.78 691,783
09/26/2014 35 35.32 34.9 35.18 679,367
09/25/2014 36.04 36.09 35.01 35.02 891,819
09/24/2014 35.49 36.43 35.22 36.27 1,106,522
09/23/2014 35.4 35.92 35.29 35.43 817,712
09/22/2014 36.12 36.25 35.56 35.65 912,792
09/19/2014 37.48 37.57 36.62 36.62 1,507,262
09/18/2014 37.33 37.62 37.08 37.23 1,094,754
09/17/2014 37.2 37.63 37.06 37.27 1,184,521
09/16/2014 36.74 37.38 36.58 37.29 1,631,243
09/15/2014 37.19 37.46 36.34 36.77 1,330,466
09/12/2014 37.6 37.6 36.75 36.8 1,643,213
09/11/2014 37.29 37.635 36.72 37.53 2,446,498
09/10/2014 35.06 37.55 35.06 37.4 6,034,775
09/09/2014 34.77 35.18 34.36 35.01 3,102,259
09/08/2014 34.46 34.57 34.04 34.42 2,455,579
09/05/2014 34.58 34.86 34.35 34.49 3,144,592
09/04/2014 36.07 36.86 35.02 35.05 4,856,089
09/03/2014 35 35.14 34.42 34.54 2,571,670
09/02/2014 35.05 35.41 34.76 35 2,732,926
08/29/2014 35.01 35.29 34.86 34.92 1,232,001
08/28/2014 34.83 35.27 34.64 34.88 1,293,413
08/27/2014 35.13 35.3 34.98 35.07 502,809
08/26/2014 35.32 35.42 35.1 35.19 613,012
08/25/2014 35.6 35.65 35.3 35.32 644,333
08/22/2014 35.35 35.51 35.17 35.32 590,094
08/21/2014 35.36 35.44 34.84 35.36 1,205,247
08/20/2014 35.25 35.59 35.14 35.34 692,831
08/19/2014 35.24 35.6 35.11 35.33 794,258
08/18/2014 34.35 35.09 34.17 35.07 622,915
08/15/2014 34.21 34.35 33.85 34.19 673,428
08/14/2014 34 34.29 33.92 34.06 411,252
08/13/2014 33.18 34.01 33.18 33.93 585,664
08/12/2014 33.15 33.42 32.77 33.11 681,250
08/11/2014 33.18 33.38 32.96 33.15 1,282,991
08/08/2014 32.84 33.28 32.77 33.18 413,526
08/07/2014 33.8 33.89 32.66 32.81 1,058,555
08/06/2014 33.2 33.965 33.07 33.58 559,470
08/05/2014 33.64 34.11 33.26 33.45 649,401
08/04/2014 33.03 33.94 32.87 33.82 1,082,393
08/01/2014 33.41 33.64 32.74 33.04 1,734,122
07/31/2014 34.51 34.76 33.51 33.51 1,380,959
07/30/2014 34.77 35.03 34.43 35.01 763,315
07/29/2014 34.42 35.08 33.99 34.57 879,351
07/28/2014 35.27 35.28 34.4 34.42 1,086,986
07/25/2014 35.41 35.45 35 35.27 824,841
07/24/2014 35.81 35.81 35.22 35.74 1,080,347
07/23/2014 36.35 36.35 35.525 35.67 1,020,105
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?