VeriFone Systems (PAY)

36.09 -0.16  -0.44%  May 31, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

VeriFone Systems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 35.52 36.88 34.84 36.25 6547630
May 29, 2012 38.66 38.69 35.11 35.64 15682044
May 25, 2012 39.85 40.26 37.20 38.03 25810509
May 24, 2012 47.52 47.82 44.57 45.00 5907501
May 23, 2012 45.15 47.05 44.96 46.70 2526351
May 22, 2012 45.53 46.53 45.03 45.75 1985438
May 21, 2012 44.22 45.58 43.11 45.43 2378630
May 18, 2012 45.38 45.42 43.49 43.70 2543060
May 17, 2012 45.79 46.22 44.97 45.03 2769433
May 16, 2012 45.05 46.88 44.96 45.84 3666106
May 15, 2012 45.07 46.00 44.68 44.81 2071568
May 14, 2012 43.88 45.94 43.66 45.07 2811674
May 11, 2012 44.09 44.75 43.92 44.27 1699311
May 10, 2012 45.75 46.12 44.28 44.45 2700515
May 9, 2012 43.93 45.76 43.66 45.23 2149016
May 8, 2012 45.84 45.93 43.44 44.60 4413882
May 7, 2012 46.53 47.00 45.81 46.07 2874033
May 4, 2012 48.08 48.15 46.23 46.90 2662232
May 3, 2012 49.97 50.85 48.32 48.39 2585854
May 2, 2012 48.74 50.30 48.56 49.59 2032440
May 1, 2012 48.22 50.28 48.02 48.98 5409534
April 30, 2012 51.34 51.34 46.70 47.64 12373574
April 27, 2012 53.96 54.76 52.80 54.44 1750504
April 26, 2012 54.17 54.47 53.17 53.86 1382582
April 25, 2012 53.85 54.47 53.25 54.40 1046098
April 24, 2012 52.40 53.90 51.75 53.04 1650355
April 23, 2012 52.28 52.54 50.83 52.39 2318474
April 20, 2012 54.34 54.60 53.20 53.27 1523856
April 19, 2012 54.26 55.89 53.58 54.11 2137400
April 18, 2012 54.02 54.66 53.70 54.23 864309
April 17, 2012 53.56 54.57 53.41 54.39 1038365
April 16, 2012 54.06 54.71 52.88 53.07 1619939
April 13, 2012 54.16 54.78 53.52 54.40 1750192
April 12, 2012 53.08 54.96 52.75 54.45 2672504
April 11, 2012 51.91 53.27 51.80 52.91 1655366
April 10, 2012 52.92 53.82 51.34 51.42 2758958
April 9, 2012 52.52 53.44 51.86 53.07 2337542
April 5, 2012 51.38 53.40 51.23 52.96 3416601
April 4, 2012 51.48 51.60 49.26 50.01 3250213
April 3, 2012 53.05 53.52 51.39 51.97 2165308
April 2, 2012 51.67 53.96 51.52 53.33 2805304
March 30, 2012 52.11 52.30 50.89 51.87 2444926
March 29, 2012 50.33 52.00 50.25 51.77 1656097
March 28, 2012 51.89 52.40 50.25 50.50 1916554
March 27, 2012 52.03 52.68 51.38 52.06 1693736
March 26, 2012 51.31 52.76 51.11 52.03 2392785
March 23, 2012 50.28 50.79 49.67 50.67 479525
March 22, 2012 50.13 50.66 49.73 50.40 1501966
March 21, 2012 49.86 50.98 49.50 50.63 2054824
March 20, 2012 49.85 49.97 49.28 49.76 214716
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PAY News

$PAY ps- compare FFIV matrix to our PAY- STOCK is undervalued by 50 percent- last twit - till 44.30
about 9 hours ago by crackheadtrader
$PAY 44.19 short term target MA22 retrace- multiple 11 thats the pattern of psyche for this stock- consolidate 44-40 till earnings
about 10 hours ago by crackheadtrader
$PAY bye bye 36,48 +20cc x 200...+22$ wow :D
about a day ago by spectre009
$PAY raised stoploss to 36,48
about a day ago by spectre009
$EBAY down 6% will this affect $PAY $V $MA due to Europe?
about a day ago by jega_m
RT@SharePlanner by the way $PAY is bouncing perfectly today.... nice spot by @fuinhaz from yesterday.Move exhausted for the day.Short @36.62
about a day ago by Ace_Man
$PAY time for set stoploss to breakeven.
about a day ago by spectre009
$PAY raised stoploss to 36.08, as I will considered the rising consolidation failed under that level. Micro trading only.
about a day ago by spectre009
$PAY oops I meant 200s. :) too much risk adversion lol
about a day ago by spectre009
$PAY back in 36,28 , 500s. tight stop 35,98
about a day ago by spectre009
$PAY is it possible that this retraces back to pre-earnings? hmm I am staying tuned
about a day ago by crackheadtrader
$PAY good morning
about a day ago by crackheadtrader
$PAY is another one thats moving nice. I am afraid of it
about a day ago by Ben270
$PAY up another 60c , i'll take it ;o)
about a day ago by ronin245
$PAY obviously I've sold too soon. Will be back in on 5 min pullback, to complete hourly pullback.
about a day ago by spectre009
$PAY nice squeeeze
about a day ago by skaann
$PAY sold 200s 85,90 x 50cc + 82$ . Will be back in.
about a day ago by spectre009
$PAY finally bottomed 34's , total reset
about a day ago by ronin245
$pay bottom approaching?
about a day ago by Pjhermaninmaine
$PAY on watch here to go green. Day 3 of earnings related selloff. Still think selling puts here a good way to get involved
about a day ago by mytfine
$PAY long 200s. 35,40 tight stop 50cc.
about a day ago by spectre009
Covered balance of $PAY down near 35.00
about a day ago by nordog
Today’s Watchlist for LONG Stocks: $PAY; $CORT; $BX; $ADY; $HGT; $TTM
about a day ago by RalfKaiser
$PAY http://stks.co/41ee Long setups. Notes on chart.
about 2 days ago by spectre009
PAY Teams Up with PayPal
May 29, 1:09PM
Technology Sector Wrap
May 25, 4:41PM Fox Business
Mid-Day Market Losers
May 25, 12:17PM Benzinga
Why VeriFone Shares Plummeted
May 25, 11:15AM Fool
Benzinga's Top Pre-Market Losers
May 25, 8:21AM Benzinga
US Stock Futures Up; Gold Futures Rise
May 25, 6:46AM Benzinga
Stocks To Watch For May 25
May 25, 2:53AM Benzinga
Earnings Scheduled For May 24
May 24, 3:42AM Benzinga

Recent Quotes

Symbol Price Chg Chg % Market Cap
PAY 36.09 -0.16 -0.44% 3.868B
PATR 20.39 -0.73 -3.46% 189.83M
ORBC 3.29 +0.06 +1.86% 150.03M
ORB 11.19 -0.12 -1.06% 666.61M
ORA 20.31 +0.20 +0.99% 913.60M
OPY 14.00 +0.03 +0.21% 189.85M
OPXT 1.04 -0.01 -0.95% 94.82M
OPXA 0.4725 +0.00 +0.51% 10.84M
OPWV 2.92 +0.00 +0.00% 250.48M
OPTT 2.12 -0.04 -1.85% 22.49M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close