Verifone Systems, Inc. Historical Stock Prices

PAY 
$34.93
*  
0.14
0.4%
Get PAY Alerts
*Delayed - data as of Aug. 28, 2014 10:17 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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
10:17  34.71  35.27  34.64  34.93 351,734
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
07/22/2014 36.3 36.57 36.15 36.34 1,295,548
07/21/2014 35.64 36.4 35.48 36.17 1,320,248
07/18/2014 35.24 35.84 35.06 35.81 1,002,979
07/17/2014 35.48 36.13 34.951 35.03 1,486,733
07/16/2014 35.31 35.66 35.03 35.56 1,340,056
07/15/2014 35.48 36.06 35.03 35.14 1,231,675
07/14/2014 35.47 35.72 35.35 35.49 684,171
07/11/2014 35.13 35.449 35.031 35.34 623,428
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
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?