PAYSPaysafe Group Plc07/20/2017
LAST:

 539.6
CHANGE:
 5.01
OPEN:
539.0
HIGH:
545.0
ASK:
550.0
VOLUME:
1,857,717
CHANGE(%):
0.94
PREV:
534.6
LOW:
537.0
BID:
530.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/20/17539.0545.0537.0539.61,857,7170
07/19/17536.5537.5532.0534.64,011,7310
07/18/17532.0537.0529.0533.02,434,3960
07/17/17533.0534.2529.0531.81,959,6940
07/14/17534.5535.9528.9532.51,403,7610
07/13/17529.0537.5528.0533.52,088,9070
07/12/17523.0533.0521.5533.01,940,4750
07/11/17525.5526.0517.5521.01,432,8990
07/10/17518.5524.0514.5523.51,555,2770
07/07/17512.5518.0508.0518.02,345,4610
FUNDAMENTALS
Sector:
Industry:
52wk range:229.21 - 537.50
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,39050.08
DJI21,612-290.13
SP5002,47300.02
DAX12,45470.05
FTSE7,500130.17
NI22520,100-450.22
CAC405,20010.01
GLD1,24320.13
BDI1,200494.26
HSI26,706-340.13