Check Point Software (NQ: CHKP )

164.01 -0.14 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.95 25.07 24.79 24.83 1,409,923 -0.18(-0.72%)
May 29, 2008 24.72 25.33 24.50 25.01 2,173,162 +0.34(+1.38%)
May 28, 2008 24.59 24.70 24.38 24.67 1,309,086 +0.01(+0.04%)
May 27, 2008 24.59 24.90 24.28 24.66 1,322,644 +0.19(+0.78%)
May 26, 2008 24.36 24.49 24.14 24.47 1,088,007 +0.00(+0.00%)
May 23, 2008 24.36 24.49 24.14 24.47 1,088,007 -0.18(-0.73%)
May 22, 2008 24.15 24.94 24.00 24.65 2,346,850 +0.51(+2.11%)
May 21, 2008 24.68 24.76 24.02 24.14 1,595,579 -0.47(-1.91%)
May 20, 2008 24.38 24.87 24.19 24.61 1,498,481 +0.05(+0.20%)
May 19, 2008 24.71 24.79 24.39 24.56 987,768 -0.24(-0.97%)
May 16, 2008 25.12 25.12 24.61 24.80 2,025,686 -0.19(-0.76%)
May 15, 2008 24.63 25.04 24.40 24.99 2,474,232 +0.78(+3.22%)
May 14, 2008 24.30 24.55 24.15 24.21 1,459,608 +0.21(+0.88%)
May 13, 2008 24.12 24.25 23.67 24.00 1,225,797 -0.17(-0.70%)
May 12, 2008 23.87 24.29 23.59 24.17 1,501,246 +0.14(+0.58%)
May 09, 2008 23.40 24.21 23.32 24.03 1,410,966 +0.41(+1.74%)
May 08, 2008 23.38 23.69 23.29 23.62 1,881,673 +0.25(+1.07%)
May 07, 2008 24.11 24.26 23.31 23.37 1,843,444 -0.65(-2.71%)
May 06, 2008 23.98 24.17 23.70 24.02 1,882,280 +0.06(+0.25%)
May 05, 2008 24.03 24.28 23.84 23.96 1,384,053 -0.12(-0.50%)
May 02, 2008 24.46 24.48 23.78 24.08 1,661,184 -0.23(-0.95%)
May 01, 2008 23.50 24.33 23.50 24.31 2,474,250 +0.69(+2.92%)
Apr 30, 2008 24.45 24.45 23.45 23.62 2,327,754 -0.71(-2.92%)
Apr 29, 2008 24.02 24.41 23.90 24.33 1,003,419 +0.17(+0.70%)
Apr 28, 2008 24.26 24.55 24.11 24.16 1,043,419 -0.24(-0.98%)
Apr 25, 2008 24.57 24.57 24.04 24.40 1,204,467 -0.01(-0.04%)
Apr 24, 2008 23.88 24.60 23.62 24.41 1,965,387 +0.49(+2.05%)
Apr 23, 2008 23.44 24.00 23.33 23.92 1,681,724 +0.47(+2.00%)
Apr 22, 2008 23.57 23.65 23.17 23.45 1,546,457 -0.55(-2.29%)
Apr 21, 2008 23.64 24.06 23.44 24.00 1,711,649 +0.08(+0.33%)
Apr 18, 2008 23.35 24.11 23.18 23.92 2,522,294 +1.03(+4.50%)
Apr 17, 2008 23.15 23.19 22.14 22.89 3,278,553 +0.61(+2.74%)
Apr 16, 2008 21.42 22.52 21.37 22.28 2,798,728 +1.01(+4.75%)
Apr 15, 2008 21.06 21.42 20.84 21.27 1,919,202 +0.05(+0.24%)
Apr 14, 2008 21.41 21.83 21.19 21.22 1,479,086 -0.23(-1.07%)
Apr 11, 2008 21.47 21.91 21.30 21.45 1,286,765 -0.56(-2.54%)
Apr 10, 2008 21.71 22.19 21.52 22.01 1,236,885 +0.24(+1.10%)
Apr 09, 2008 21.83 22.22 21.46 21.77 1,480,887 -0.23(-1.05%)
Apr 08, 2008 22.03 22.16 21.89 22.00 1,336,465 -0.18(-0.81%)
Apr 07, 2008 22.65 22.67 22.10 22.18 1,769,977 -0.43(-1.90%)
Apr 04, 2008 22.75 22.87 22.35 22.61 1,084,620 +0.14(+0.62%)
Apr 03, 2008 22.58 22.69 22.44 22.47 1,392,097 -0.02(-0.09%)
Apr 02, 2008 22.73 23.03 22.21 22.49 2,812,213 -0.45(-1.96%)
Apr 01, 2008 22.60 23.04 22.38 22.94 2,534,124 +0.54(+2.41%)
Mar 31, 2008 22.81 22.81 22.13 22.40 2,307,028 -0.22(-0.97%)
Mar 28, 2008 22.78 23.08 22.53 22.62 1,643,816 +0.08(+0.35%)
Mar 27, 2008 23.63 23.63 22.50 22.54 3,111,987 -1.09(-4.61%)
Mar 26, 2008 24.11 24.25 23.37 23.63 2,206,851 -0.43(-1.79%)
Mar 25, 2008 24.08 24.25 23.84 24.06 1,664,851 -0.10(-0.41%)
Mar 24, 2008 23.46 24.19 23.15 24.16 1,840,703 +0.70(+2.98%)
Mar 21, 2008 22.04 23.49 21.79 23.46 3,087,288 +0.00(+0.00%)
Mar 20, 2008 22.04 23.49 21.79 23.46 3,087,288 +1.42(+6.44%)
Mar 19, 2008 22.70 23.08 22.02 22.04 2,090,155 -0.72(-3.16%)
Mar 18, 2008 22.01 22.83 22.00 22.76 2,376,891 +0.89(+4.07%)
Mar 17, 2008 22.02 22.49 21.53 21.87 1,960,394 -0.69(-3.06%)
Mar 14, 2008 22.70 22.78 22.11 22.56 2,309,797 -0.04(-0.18%)
Mar 13, 2008 21.92 22.72 21.90 22.60 2,430,205 +0.48(+2.17%)
Mar 12, 2008 22.11 22.76 21.85 22.12 1,761,880 +0.40(+1.84%)
Mar 11, 2008 21.09 21.72 20.84 21.72 1,942,536 +0.89(+4.27%)
Mar 10, 2008 20.99 21.17 20.83 20.83 1,322,119 -0.18(-0.86%)
Mar 07, 2008 20.87 21.38 20.80 21.01 1,637,412 +0.02(+0.10%)
Mar 06, 2008 21.51 21.89 20.98 20.99 1,586,851 -0.48(-2.24%)
Mar 05, 2008 21.57 21.97 21.38 21.47 1,748,475 -0.11(-0.51%)
Mar 04, 2008 21.67 21.81 21.10 21.58 2,086,053 -0.27(-1.24%)
Mar 03, 2008 21.81 22.14 21.72 21.85 1,807,471 -0.07(-0.32%)
Feb 29, 2008 22.47 22.50 21.88 21.92 1,657,309 -0.79(-3.48%)
Feb 28, 2008 22.69 22.90 22.47 22.71 1,555,985 -0.16(-0.70%)
Feb 27, 2008 22.50 22.96 22.42 22.87 1,188,232 +0.17(+0.75%)
Feb 26, 2008 22.34 22.84 22.18 22.70 1,170,930 +0.25(+1.11%)
Feb 25, 2008 22.34 22.52 22.01 22.45 1,645,519 +0.19(+0.85%)
Feb 22, 2008 22.22 22.31 21.83 22.26 1,618,515 +0.18(+0.82%)
Feb 21, 2008 22.23 22.36 21.99 22.08 1,307,219 -0.15(-0.67%)
Feb 20, 2008 21.83 22.25 21.65 22.23 1,809,161 +0.56(+2.58%)
Feb 19, 2008 22.23 22.25 21.57 21.67 1,287,388 -0.19(-0.87%)
Feb 18, 2008 21.84 22.09 21.57 21.86 1,651,102 +0.00(+0.00%)
Feb 15, 2008 21.84 22.09 21.57 21.86 1,651,102 -0.11(-0.50%)
Feb 14, 2008 22.28 22.29 21.87 21.97 1,597,470 -0.35(-1.57%)
Feb 13, 2008 22.18 22.50 21.90 22.32 2,551,751 +0.60(+2.76%)
Feb 12, 2008 21.44 22.04 21.38 21.72 1,984,916 +0.44(+2.07%)
Feb 11, 2008 20.99 21.35 20.86 21.28 1,062,346 +0.40(+1.92%)
Feb 08, 2008 20.55 20.99 20.50 20.88 1,334,218 +0.30(+1.46%)
Feb 07, 2008 20.60 20.86 20.33 20.58 2,761,671 -0.05(-0.24%)
Feb 06, 2008 21.21 21.29 20.60 20.63 2,370,082 -0.52(-2.46%)
Feb 05, 2008 21.61 21.82 21.15 21.15 1,969,716 -0.93(-4.21%)
Feb 04, 2008 21.80 22.14 21.61 22.08 2,341,189 +0.37(+1.70%)
Feb 01, 2008 21.39 21.80 21.07 21.71 2,390,610 +0.41(+1.92%)
Jan 31, 2008 21.10 21.47 20.94 21.30 2,311,895 +0.12(+0.57%)
Jan 30, 2008 20.82 21.40 20.55 21.18 2,042,872 +0.23(+1.10%)
Jan 29, 2008 20.77 21.05 20.58 20.95 1,310,775 +0.20(+0.96%)
Jan 28, 2008 20.90 21.14 20.37 20.75 1,984,672 -0.21(-1.00%)
Jan 25, 2008 21.70 21.94 20.75 20.96 1,618,418 -0.57(-2.65%)
Jan 24, 2008 21.03 21.61 20.40 21.53 3,377,003 +0.33(+1.56%)
Jan 23, 2008 20.71 21.22 20.01 21.20 3,228,278 +0.29(+1.39%)
Jan 22, 2008 20.00 21.37 20.00 20.91 2,792,761 +0.01(+0.05%)
Jan 21, 2008 21.15 21.43 20.38 20.90 2,284,138 +0.00(+0.00%)
Jan 18, 2008 21.15 21.43 20.38 20.90 2,284,138 -0.27(-1.28%)
Jan 17, 2008 21.92 22.22 21.00 21.17 1,901,082 -0.59(-2.71%)
Jan 16, 2008 21.36 22.21 21.28 21.76 2,266,877 +0.34(+1.59%)
Jan 15, 2008 21.62 21.69 21.17 21.42 1,287,823 -0.36(-1.65%)
Jan 14, 2008 21.41 21.94 21.23 21.78 1,244,313 +0.60(+2.83%)
Jan 11, 2008 21.12 21.49 20.90 21.18 1,399,049 -0.16(-0.75%)
Jan 10, 2008 21.17 21.84 21.05 21.34 2,136,306 -0.29(-1.34%)
Jan 09, 2008 20.77 21.70 20.76 21.63 1,994,446 +0.78(+3.74%)
Jan 08, 2008 21.45 21.62 20.76 20.85 1,722,362 -0.61(-2.84%)
Jan 07, 2008 21.74 21.93 21.33 21.46 1,509,949 -0.31(-1.42%)
Jan 04, 2008 22.41 22.45 21.41 21.77 1,675,057 -0.81(-3.59%)
Jan 03, 2008 22.42 22.74 21.87 22.58 2,536,012 +0.71(+3.25%)
Jan 02, 2008 22.25 22.69 21.36 21.87 1,530,820 -0.09(-0.41%)
Jan 01, 2008 22.12 22.27 21.82 21.96 974,888 +0.00(+0.00%)
Dec 31, 2007 22.12 22.27 21.82 21.96 974,888 -0.30(-1.35%)
Dec 28, 2007 22.45 22.49 22.10 22.26 794,994 -0.06(-0.27%)
Dec 27, 2007 22.67 22.68 22.05 22.32 981,623 -0.37(-1.63%)
Dec 26, 2007 22.01 22.99 22.01 22.69 1,173,789 +0.25(+1.11%)
Dec 24, 2007 22.02 22.70 22.01 22.44 560,485 +0.31(+1.40%)
Dec 21, 2007 21.16 22.35 21.06 22.13 3,361,657 +1.19(+5.68%)
Dec 20, 2007 20.91 21.15 20.48 20.94 1,309,625 +0.24(+1.16%)
Dec 19, 2007 20.77 20.91 20.51 20.70 707,294 -0.14(-0.67%)
Dec 18, 2007 20.71 20.98 20.47 20.84 935,856 +0.26(+1.26%)
Dec 17, 2007 21.36 21.40 20.47 20.58 1,702,544 -0.79(-3.70%)
Dec 14, 2007 21.68 21.70 21.11 21.37 1,058,874 -0.23(-1.06%)
Dec 13, 2007 22.04 22.13 21.57 21.60 1,185,350 -0.45(-2.04%)
Dec 12, 2007 22.25 22.26 21.50 22.05 1,536,574 -0.06(-0.27%)
Dec 11, 2007 22.44 22.54 21.91 22.11 928,820 -0.40(-1.78%)
Dec 10, 2007 22.50 22.65 22.25 22.51 793,331 +0.08(+0.36%)
Dec 07, 2007 22.60 22.64 22.15 22.43 886,758 -0.21(-0.93%)
Dec 06, 2007 22.37 22.80 22.12 22.64 1,025,278 +0.45(+2.03%)
Dec 05, 2007 22.53 22.60 22.14 22.19 1,024,582 -0.11(-0.49%)
Dec 04, 2007 22.28 22.47 22.03 22.30 728,059 -0.16(-0.71%)
Dec 03, 2007 22.70 22.98 22.43 22.46 1,080,091 -0.36(-1.58%)
Nov 30, 2007 22.23 22.93 22.23 22.82 1,655,145 +0.50(+2.24%)
Nov 29, 2007 22.20 22.40 21.93 22.32 1,027,317 -0.11(-0.49%)
Nov 28, 2007 21.59 22.54 21.59 22.43 3,155,846 +0.92(+4.28%)
Nov 27, 2007 20.93 21.72 20.91 21.51 1,381,478 +0.69(+3.31%)
Nov 26, 2007 21.42 21.44 20.76 20.82 1,337,700 -0.59(-2.76%)
Nov 23, 2007 21.31 21.64 21.20 21.41 604,113 +0.04(+0.19%)
Nov 21, 2007 20.95 21.60 20.79 21.37 1,592,977 +0.29(+1.38%)
Nov 20, 2007 21.28 21.72 20.70 21.08 2,353,872 -0.32(-1.50%)
Nov 19, 2007 21.60 21.74 21.23 21.40 1,414,581 -0.29(-1.34%)
Nov 16, 2007 21.73 21.83 21.40 21.69 1,738,993 +0.07(+0.32%)
Nov 15, 2007 21.85 22.06 21.46 21.62 1,623,007 -0.39(-1.77%)
Nov 14, 2007 22.43 22.59 21.95 22.01 1,342,314 -0.39(-1.74%)
Nov 13, 2007 22.07 22.51 21.77 22.40 1,534,913 +0.55(+2.52%)
Nov 12, 2007 22.23 22.48 21.80 21.85 2,086,469 -0.39(-1.75%)
Nov 09, 2007 23.38 23.38 22.19 22.24 2,751,512 -1.06(-4.55%)
Nov 08, 2007 23.85 24.02 22.85 23.30 3,293,215 -0.77(-3.20%)
Nov 07, 2007 24.53 24.53 24.01 24.07 1,043,436 -0.61(-2.47%)
Nov 06, 2007 24.35 25.02 24.35 24.68 1,735,943 +0.40(+1.65%)
Nov 05, 2007 24.51 24.81 24.10 24.28 1,228,897 -0.54(-2.18%)
Nov 02, 2007 25.15 25.17 24.64 24.82 1,142,129 -0.08(-0.32%)
Nov 01, 2007 25.14 25.32 24.52 24.90 1,390,245 -0.36(-1.43%)
Oct 31, 2007 25.21 25.45 24.76 25.26 1,531,819 +0.19(+0.76%)
Oct 30, 2007 25.41 25.53 24.96 25.07 2,223,987 -0.50(-1.96%)
Oct 29, 2007 25.31 25.74 25.19 25.57 1,375,487 +0.27(+1.07%)
Oct 26, 2007 25.02 25.49 24.61 25.30 1,553,000 +0.52(+2.10%)
Oct 25, 2007 25.11 25.28 24.48 24.78 1,135,833 -0.22(-0.88%)
Oct 24, 2007 25.52 25.61 24.36 25.00 3,305,734 -0.63(-2.46%)
Oct 23, 2007 25.23 25.70 25.00 25.63 3,067,198 -0.27(-1.04%)
Oct 22, 2007 26.60 26.79 25.55 25.90 4,597,600 -0.08(-0.31%)
Oct 19, 2007 26.75 26.75 25.70 25.98 2,285,920 -0.52(-1.96%)
Oct 18, 2007 26.57 26.74 25.99 26.50 1,866,982 -0.07(-0.26%)
Oct 17, 2007 26.70 26.74 26.20 26.57 1,365,760 +0.29(+1.10%)
Oct 16, 2007 26.38 26.59 26.09 26.28 1,717,628 -0.06(-0.23%)
Oct 15, 2007 26.31 26.58 25.96 26.34 1,369,230 -0.05(-0.19%)
Oct 12, 2007 25.85 26.50 25.59 26.39 1,411,465 +0.70(+2.72%)
Oct 11, 2007 26.25 26.33 25.44 25.69 1,893,916 -0.47(-1.80%)
Oct 10, 2007 26.21 26.35 25.85 26.16 1,181,262 -0.14(-0.53%)
Oct 09, 2007 25.73 26.46 25.73 26.30 2,238,766 +0.55(+2.14%)
Oct 08, 2007 25.68 26.01 25.61 25.75 1,446,339 -0.08(-0.31%)
Oct 05, 2007 25.61 26.03 25.37 25.83 1,746,746 +0.33(+1.29%)
Oct 04, 2007 24.96 25.70 24.96 25.50 2,057,549 +0.52(+2.08%)
Oct 03, 2007 25.00 25.17 24.76 24.98 1,196,694 -0.07(-0.28%)
Oct 02, 2007 25.45 25.53 25.00 25.05 1,199,676 -0.34(-1.34%)
Oct 01, 2007 25.34 25.50 25.05 25.39 1,502,264 +0.21(+0.83%)
Sep 28, 2007 25.50 25.74 24.92 25.18 3,723,284 -0.21(-0.83%)
Sep 27, 2007 25.23 25.70 25.16 25.39 2,024,823 +0.34(+1.36%)
Sep 26, 2007 24.90 25.27 24.62 25.05 2,122,640 +0.23(+0.93%)
Sep 25, 2007 24.00 24.94 24.00 24.82 1,770,703 +0.69(+2.86%)
Sep 24, 2007 24.20 24.34 23.87 24.13 992,458 -0.06(-0.25%)
Sep 21, 2007 24.47 24.80 24.12 24.19 2,146,373 -0.33(-1.35%)
Sep 20, 2007 24.53 24.61 24.30 24.52 1,437,063 -0.03(-0.12%)
Sep 19, 2007 24.46 24.79 24.38 24.55 1,898,728 +0.12(+0.49%)
Sep 18, 2007 24.20 24.58 24.01 24.43 1,644,349 +0.33(+1.37%)
Sep 17, 2007 24.21 24.47 23.91 24.10 1,550,159 -0.30(-1.23%)
Sep 14, 2007 24.53 24.68 24.31 24.40 1,023,785 -0.22(-0.89%)
Sep 13, 2007 24.77 24.97 24.58 24.62 2,525,719 +0.10(+0.41%)
Sep 12, 2007 24.56 24.65 24.27 24.52 1,238,037 -0.14(-0.57%)
Sep 11, 2007 24.00 24.78 23.97 24.66 2,106,167 +0.67(+2.79%)
Sep 10, 2007 24.40 24.44 23.86 23.99 1,603,909 -0.23(-0.95%)
Sep 07, 2007 24.33 24.55 24.12 24.22 1,736,744 -0.34(-1.38%)
Sep 06, 2007 24.29 24.62 24.02 24.56 2,050,347 +0.41(+1.70%)
Sep 05, 2007 24.08 24.40 23.95 24.15 2,414,661 +0.50(+2.11%)
Sep 04, 2007 23.31 23.76 23.31 23.65 1,089,603 +0.19(+0.81%)
Aug 31, 2007 23.50 23.58 23.24 23.46 1,024,823 +0.16(+0.69%)
Aug 30, 2007 23.44 23.44 23.10 23.30 976,177 -0.06(-0.26%)
Aug 29, 2007 23.08 23.53 22.89 23.36 1,720,751 +0.47(+2.05%)
Aug 28, 2007 22.93 23.20 22.84 22.89 1,443,815 -0.22(-0.95%)
Aug 27, 2007 23.26 23.48 22.89 23.11 638,696 -0.19(-0.82%)
Aug 24, 2007 23.25 23.48 23.10 23.30 639,592 -0.06(-0.26%)
Aug 23, 2007 23.34 23.58 23.22 23.36 652,350 -0.09(-0.38%)
Aug 22, 2007 23.50 23.54 22.83 23.45 2,114,002 -0.01(-0.04%)
Aug 21, 2007 22.65 23.62 22.65 23.46 2,057,681 +0.63(+2.76%)
Aug 20, 2007 22.70 23.14 22.45 22.83 1,436,349 +0.21(+0.93%)
Aug 17, 2007 22.07 22.98 21.81 22.62 2,950,195 +0.02(+0.09%)
Aug 16, 2007 22.51 22.96 22.01 22.60 1,767,819 -0.22(-0.96%)
Aug 15, 2007 23.20 23.47 22.79 22.82 1,460,687 -0.23(-1.00%)
Aug 14, 2007 23.07 23.50 22.83 23.05 1,203,442 +0.13(+0.57%)
Aug 13, 2007 23.11 23.52 22.80 22.92 1,571,795 -0.19(-0.82%)
Aug 10, 2007 22.11 23.58 21.78 23.11 2,531,735 +0.85(+3.82%)
Aug 09, 2007 23.54 23.73 22.21 22.26 3,039,085 -1.43(-6.04%)
Aug 08, 2007 24.20 24.22 23.34 23.69 2,972,538 -0.66(-2.71%)
Aug 07, 2007 24.04 24.48 23.73 24.35 1,968,327 +0.17(+0.70%)
Aug 06, 2007 23.77 24.45 23.77 24.18 2,088,462 +0.46(+1.94%)
Aug 03, 2007 23.88 24.79 23.66 23.72 1,766,397 -1.01(-4.08%)
Aug 02, 2007 24.16 24.84 24.01 24.73 1,916,388 +0.64(+2.66%)
Aug 01, 2007 24.16 24.84 23.75 24.09 3,240,719 -0.27(-1.11%)
Jul 31, 2007 24.99 25.07 24.35 24.36 2,360,906 -0.45(-1.81%)
Jul 30, 2007 24.38 24.92 24.16 24.81 1,807,269 +0.38(+1.56%)
Jul 27, 2007 25.35 25.38 24.33 24.43 2,717,558 -0.90(-3.55%)
Jul 26, 2007 24.96 25.34 23.28 25.33 3,406,614 -0.04(-0.16%)
Jul 25, 2007 25.47 25.61 25.25 25.37 3,476,025 +0.01(+0.04%)
Jul 24, 2007 24.40 25.99 24.40 25.36 8,632,709 +1.66(+7.00%)
Jul 23, 2007 23.53 24.11 23.42 23.70 2,760,437 +0.29(+1.24%)
Jul 20, 2007 23.66 24.05 23.37 23.41 1,985,196 -0.18(-0.76%)
Jul 19, 2007 23.30 23.65 23.14 23.59 1,391,364 +0.38(+1.64%)
Jul 18, 2007 23.20 23.45 23.07 23.21 1,172,949 -0.12(-0.51%)
Jul 17, 2007 23.15 23.57 23.07 23.33 1,171,811 +0.15(+0.65%)
Jul 16, 2007 23.32 23.38 22.97 23.18 1,158,040 -0.14(-0.60%)
Jul 13, 2007 23.13 23.36 23.02 23.32 948,694 +0.06(+0.26%)
Jul 12, 2007 22.75 23.28 22.63 23.26 1,217,106 +0.46(+2.02%)
Jul 11, 2007 22.80 22.81 22.49 22.80 1,767,401 +0.01(+0.04%)
Jul 10, 2007 23.10 23.10 22.49 22.79 3,632,811 -0.40(-1.72%)
Jul 09, 2007 23.16 23.32 22.85 23.19 1,566,574 +0.03(+0.13%)
Jul 06, 2007 23.41 23.53 23.05 23.16 1,666,302 -0.20(-0.86%)
Jul 05, 2007 23.47 23.61 23.20 23.36 1,876,233 -0.21(-0.89%)
Jul 03, 2007 23.22 24.26 23.08 23.57 2,187,689 +0.49(+2.12%)
Jul 02, 2007 22.81 23.21 22.71 23.08 1,326,643 +0.27(+1.18%)
Jun 29, 2007 23.08 23.09 22.57 22.81 2,026,531 -0.32(-1.38%)
Jun 28, 2007 23.23 23.42 23.00 23.13 1,532,464 -0.17(-0.73%)
Jun 27, 2007 22.92 23.39 22.83 23.30 1,454,749 +0.18(+0.78%)
Jun 26, 2007 23.33 23.44 22.97 23.12 982,613 -0.05(-0.22%)
Jun 25, 2007 23.35 23.41 23.07 23.17 1,106,015 -0.28(-1.19%)
Jun 22, 2007 23.43 23.50 23.32 23.45 1,332,179 -0.10(-0.42%)
Jun 21, 2007 23.32 23.66 23.21 23.55 1,159,451 +0.22(+0.94%)
Jun 20, 2007 23.52 23.64 23.33 23.33 1,362,900 -0.19(-0.81%)
Jun 19, 2007 23.30 23.64 23.23 23.52 1,471,600 +0.20(+0.86%)
Jun 18, 2007 23.31 23.48 23.18 23.32 1,073,600 -0.06(-0.26%)
Jun 15, 2007 23.53 23.80 23.26 23.38 2,489,600 +0.08(+0.34%)
Jun 14, 2007 23.29 23.60 23.26 23.30 1,570,100 -0.06(-0.26%)
Jun 13, 2007 23.17 23.42 23.01 23.36 978,200 +0.17(+0.73%)
Jun 12, 2007 23.31 23.39 23.06 23.19 1,007,100 -0.19(-0.81%)
Jun 11, 2007 23.25 23.62 23.23 23.38 911,754 +0.08(+0.34%)
Jun 08, 2007 23.01 23.33 22.97 23.30 1,185,085 +0.09(+0.39%)
Jun 07, 2007 23.69 23.84 23.04 23.21 1,870,639 -0.69(-2.89%)
Jun 06, 2007 24.07 24.16 23.80 23.90 1,127,886 -0.32(-1.32%)
Jun 05, 2007 23.74 24.36 23.74 24.22 2,299,936 +0.45(+1.89%)
Jun 04, 2007 23.45 23.92 23.36 23.77 1,710,582 +0.08(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.