Check Point Software (NQ: CHKP )

173.21 -0.68 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 112.14 112.97 110.58 112.41 929,360 +0.26(+0.23%)
Oct 30, 2019 112.86 112.86 110.61 112.15 1,617,332 -0.96(-0.85%)
Oct 29, 2019 108.97 113.72 108.50 113.11 1,984,652 +4.09(+3.75%)
Oct 28, 2019 109.77 111.33 106.94 109.02 3,733,714 +0.70(+0.65%)
Oct 25, 2019 107.87 108.69 107.39 108.32 1,675,000 -0.18(-0.17%)
Oct 24, 2019 107.92 108.71 107.38 108.50 1,786,251 +1.16(+1.08%)
Oct 23, 2019 106.64 107.58 106.14 107.34 1,245,863 +0.70(+0.66%)
Oct 22, 2019 107.28 107.97 106.63 106.64 676,967 -0.75(-0.70%)
Oct 21, 2019 107.89 108.33 107.36 107.39 742,704 -0.02(-0.02%)
Oct 18, 2019 108.12 108.59 107.26 107.41 708,800 -0.64(-0.59%)
Oct 17, 2019 108.34 108.68 107.41 108.05 774,749 -0.15(-0.14%)
Oct 16, 2019 108.15 108.55 107.39 108.20 1,216,941 -0.70(-0.64%)
Oct 15, 2019 108.96 109.86 108.64 108.90 884,745 +0.16(+0.15%)
Oct 14, 2019 109.67 109.85 108.28 108.74 879,979 -2.52(-2.26%)
Oct 11, 2019 110.08 111.82 109.54 111.26 608,500 +1.78(+1.63%)
Oct 10, 2019 109.67 110.06 108.61 109.48 1,035,706 -0.68(-0.62%)
Oct 09, 2019 110.15 110.82 109.66 110.16 871,959 +0.77(+0.70%)
Oct 08, 2019 109.45 110.51 108.68 109.39 1,101,335 -1.52(-1.37%)
Oct 07, 2019 110.15 111.69 110.13 110.91 687,523 -0.09(-0.08%)
Oct 04, 2019 108.87 111.07 108.13 111.00 1,280,400 +3.10(+2.87%)
Oct 03, 2019 107.45 108.32 106.06 107.90 1,043,910 -0.05(-0.05%)
Oct 02, 2019 107.00 108.00 105.19 107.95 1,324,405 +0.52(+0.48%)
Oct 01, 2019 109.37 111.47 107.32 107.43 1,215,908 -2.07(-1.89%)
Sep 30, 2019 108.32 110.28 107.61 109.50 936,085 +1.33(+1.23%)
Sep 27, 2019 109.47 109.59 107.46 108.17 686,500 -0.95(-0.87%)
Sep 26, 2019 108.02 109.48 107.70 109.12 709,955 +1.37(+1.27%)
Sep 25, 2019 106.37 107.79 105.36 107.75 839,378 +1.58(+1.49%)
Sep 24, 2019 108.63 108.99 106.03 106.17 839,819 -2.27(-2.09%)
Sep 23, 2019 109.14 109.14 107.84 108.44 866,961 -0.46(-0.42%)
Sep 20, 2019 108.30 109.25 107.81 108.90 1,260,600 +0.72(+0.67%)
Sep 19, 2019 108.72 110.41 107.90 108.18 1,569,065 -2.91(-2.62%)
Sep 18, 2019 110.45 111.17 109.92 111.09 649,551 +0.40(+0.36%)
Sep 17, 2019 110.96 110.96 109.74 110.69 591,519 -0.32(-0.29%)
Sep 16, 2019 110.75 113.54 110.15 111.01 864,927 -0.87(-0.78%)
Sep 13, 2019 111.51 111.92 110.91 111.88 624,100 +0.56(+0.50%)
Sep 12, 2019 113.00 113.57 110.74 111.32 796,832 -1.29(-1.15%)
Sep 11, 2019 111.05 112.71 107.37 112.61 768,905 +1.33(+1.20%)
Sep 10, 2019 109.63 111.32 108.98 111.28 1,192,013 +1.39(+1.26%)
Sep 09, 2019 108.05 110.03 107.70 109.89 1,948,988 +2.45(+2.28%)
Sep 06, 2019 108.64 108.64 107.25 107.44 990,100 -0.56(-0.52%)
Sep 05, 2019 107.42 109.07 107.20 108.00 1,248,129 +1.74(+1.64%)
Sep 04, 2019 107.24 107.89 106.12 106.26 715,465 -0.27(-0.25%)
Sep 03, 2019 107.00 107.91 106.12 106.53 714,783 -1.17(-1.09%)
Aug 30, 2019 108.14 108.31 107.45 107.70 717,000 +0.24(+0.22%)
Aug 29, 2019 107.07 108.12 106.76 107.46 617,104 +1.68(+1.59%)
Aug 28, 2019 106.01 106.61 105.13 105.78 828,394 -0.94(-0.88%)
Aug 27, 2019 107.15 107.72 105.49 106.72 1,110,783 +0.20(+0.19%)
Aug 26, 2019 107.45 107.99 105.81 106.52 652,340 -0.28(-0.26%)
Aug 23, 2019 108.56 109.16 106.51 106.80 843,100 -2.18(-2.00%)
Aug 22, 2019 109.29 110.00 108.13 108.98 680,386 -0.23(-0.21%)
Aug 21, 2019 109.19 109.99 108.61 109.21 630,177 +0.74(+0.68%)
Aug 20, 2019 108.70 109.22 107.94 108.47 708,803 -0.30(-0.28%)
Aug 19, 2019 108.66 109.09 108.08 108.77 525,521 +0.65(+0.60%)
Aug 16, 2019 108.67 109.32 107.99 108.12 632,900 +0.48(+0.45%)
Aug 15, 2019 107.29 108.37 106.94 107.64 695,626 +0.13(+0.12%)
Aug 14, 2019 108.71 109.42 107.05 107.51 974,859 -3.11(-2.81%)
Aug 13, 2019 109.56 111.79 109.00 110.62 880,560 +1.19(+1.09%)
Aug 12, 2019 110.36 110.75 109.21 109.43 589,712 -1.61(-1.45%)
Aug 09, 2019 111.08 112.00 110.86 111.04 711,300 -0.66(-0.59%)
Aug 08, 2019 109.58 111.77 109.58 111.70 1,053,089 +2.38(+2.18%)
Aug 07, 2019 107.39 109.49 107.03 109.32 838,892 +1.10(+1.02%)
Aug 06, 2019 109.02 109.86 107.51 108.22 1,439,406 +0.13(+0.12%)
Aug 05, 2019 109.96 110.49 107.78 108.09 1,598,101 -3.65(-3.27%)
Aug 02, 2019 110.67 112.11 110.51 111.74 1,093,100 +0.95(+0.86%)
Aug 01, 2019 111.77 112.20 110.48 110.79 1,317,641 -1.16(-1.04%)
Jul 31, 2019 111.71 113.31 111.15 111.95 1,224,831 +0.52(+0.47%)
Jul 30, 2019 110.89 111.81 110.39 111.43 964,320 -0.45(-0.40%)
Jul 29, 2019 112.39 112.72 110.40 111.88 1,207,429 -0.61(-0.54%)
Jul 26, 2019 114.25 114.83 112.47 112.49 925,400 -1.19(-1.05%)
Jul 25, 2019 112.92 115.06 112.44 113.68 1,126,521 +0.43(+0.38%)
Jul 24, 2019 114.50 114.90 111.51 113.25 2,750,968 -2.46(-2.13%)
Jul 23, 2019 116.04 116.48 114.08 115.71 1,058,861 +0.44(+0.38%)
Jul 22, 2019 116.43 118.00 115.17 115.27 724,090 -0.81(-0.70%)
Jul 19, 2019 117.60 117.95 116.02 116.08 792,600 -0.80(-0.68%)
Jul 18, 2019 115.70 117.32 115.33 116.88 775,919 +0.89(+0.77%)
Jul 17, 2019 116.66 117.59 115.72 115.99 1,012,657 -0.26(-0.22%)
Jul 16, 2019 116.24 116.44 114.59 116.25 1,110,681 -1.38(-1.17%)
Jul 15, 2019 118.86 118.98 116.77 117.63 1,164,688 -1.17(-0.98%)
Jul 12, 2019 119.81 119.81 118.30 118.80 822,500 -0.43(-0.36%)
Jul 11, 2019 120.05 120.30 118.80 119.23 1,172,690 -0.51(-0.43%)
Jul 10, 2019 120.69 120.99 119.62 119.74 666,876 -0.47(-0.39%)
Jul 09, 2019 119.69 120.25 119.07 120.21 970,955 -0.06(-0.05%)
Jul 08, 2019 119.44 120.60 119.10 120.27 664,009 +0.71(+0.59%)
Jul 05, 2019 119.38 119.58 117.86 119.56 641,900 +0.09(+0.08%)
Jul 03, 2019 119.70 120.68 119.01 119.47 454,000 +0.22(+0.18%)
Jul 02, 2019 118.40 119.44 117.71 119.25 699,494 +1.48(+1.26%)
Jul 01, 2019 117.23 118.09 116.43 117.77 908,129 +2.16(+1.87%)
Jun 28, 2019 115.74 116.29 114.85 115.61 829,100 +0.38(+0.33%)
Jun 27, 2019 114.57 116.03 114.24 115.23 746,287 +1.28(+1.12%)
Jun 26, 2019 114.58 115.42 113.76 113.95 535,975 -0.13(-0.11%)
Jun 25, 2019 113.99 114.48 113.63 114.08 805,553 +0.19(+0.17%)
Jun 24, 2019 114.63 114.80 113.24 113.89 577,148 -0.29(-0.25%)
Jun 21, 2019 114.83 115.98 114.01 114.18 1,426,400 -0.64(-0.56%)
Jun 20, 2019 116.00 116.00 113.68 114.82 843,972 +0.59(+0.52%)
Jun 19, 2019 113.26 114.60 112.01 114.23 719,101 +1.49(+1.32%)
Jun 18, 2019 115.53 115.56 112.50 112.74 813,990 -0.61(-0.54%)
Jun 17, 2019 113.24 114.00 113.02 113.35 530,501 +0.03(+0.03%)
Jun 14, 2019 112.46 113.81 112.35 113.32 694,900 +0.32(+0.28%)
Jun 13, 2019 113.76 114.95 112.62 113.00 771,313 -0.22(-0.19%)
Jun 12, 2019 113.20 113.76 112.41 113.22 514,522 -0.06(-0.05%)
Jun 11, 2019 115.23 115.35 111.54 113.28 910,858 -0.70(-0.61%)
Jun 10, 2019 112.52 114.54 112.49 113.98 827,188 +1.99(+1.78%)
Jun 07, 2019 112.50 113.65 111.91 111.99 653,700 +0.03(+0.03%)
Jun 06, 2019 112.90 113.10 111.45 111.96 452,356 -0.38(-0.34%)
Jun 05, 2019 112.36 113.12 111.63 112.34 669,294 +0.25(+0.22%)
Jun 04, 2019 110.93 112.20 110.06 112.09 919,585 +2.69(+2.46%)
Jun 03, 2019 110.63 111.20 108.59 109.40 1,019,346 -0.88(-0.80%)
May 31, 2019 111.58 112.09 110.18 110.28 1,051,000 -2.29(-2.03%)
May 30, 2019 113.22 114.06 111.43 112.57 1,628,107 -0.57(-0.50%)
May 29, 2019 112.81 113.75 112.14 113.14 905,240 -0.10(-0.09%)
May 28, 2019 114.47 115.81 113.19 113.24 1,144,351 -0.69(-0.61%)
May 24, 2019 114.25 115.00 113.00 113.93 822,800 +0.53(+0.47%)
May 23, 2019 116.97 117.53 112.60 113.40 1,304,846 -4.84(-4.09%)
May 22, 2019 117.87 118.86 117.87 118.24 540,405 +0.27(+0.23%)
May 21, 2019 119.10 119.79 117.90 117.97 540,758 +0.00(+0.00%)
May 20, 2019 117.51 118.61 117.00 117.97 590,749 -0.46(-0.39%)
May 17, 2019 118.89 119.79 118.13 118.43 546,300 -0.69(-0.58%)
May 16, 2019 116.92 119.60 116.90 119.12 812,301 +2.31(+1.98%)
May 15, 2019 115.53 117.66 115.53 116.81 677,864 +0.48(+0.41%)
May 14, 2019 115.95 117.27 115.95 116.33 614,714 +0.88(+0.76%)
May 13, 2019 116.47 117.33 115.27 115.45 933,959 -3.18(-2.68%)
May 10, 2019 116.68 118.95 116.39 118.63 435,300 +0.85(+0.72%)
May 09, 2019 116.59 118.31 115.63 117.78 750,644 +0.73(+0.62%)
May 08, 2019 116.42 117.45 115.50 117.05 729,155 +0.63(+0.54%)
May 07, 2019 118.08 119.19 116.01 116.42 1,288,070 -3.20(-2.68%)
May 06, 2019 117.65 119.92 117.40 119.62 923,387 -0.32(-0.27%)
May 03, 2019 119.06 120.00 118.32 119.94 750,600 +1.35(+1.14%)
May 02, 2019 118.65 120.74 118.33 118.59 668,208 -0.06(-0.05%)
May 01, 2019 120.36 120.77 118.51 118.65 848,371 -2.11(-1.75%)
Apr 30, 2019 120.29 121.24 119.91 120.76 1,022,918 -0.03(-0.02%)
Apr 29, 2019 119.65 121.25 119.65 120.79 604,778 +1.14(+0.95%)
Apr 26, 2019 118.98 121.10 118.98 119.65 830,000 +0.50(+0.42%)
Apr 25, 2019 118.57 119.30 117.75 119.15 934,334 +0.96(+0.81%)
Apr 24, 2019 118.93 119.88 117.72 118.19 1,007,487 -0.33(-0.28%)
Apr 23, 2019 119.16 119.50 117.12 118.52 1,500,769 +0.17(+0.14%)
Apr 22, 2019 120.49 121.50 118.10 118.35 1,592,467 -1.64(-1.37%)
Apr 18, 2019 120.15 120.15 115.21 119.99 5,044,100 -9.54(-7.37%)
Apr 17, 2019 130.95 130.95 127.89 129.53 1,627,787 -0.54(-0.42%)
Apr 16, 2019 131.61 132.75 129.26 130.07 927,815 -1.50(-1.14%)
Apr 15, 2019 130.13 132.30 130.13 131.57 1,141,209 +1.17(+0.90%)
Apr 12, 2019 127.50 131.57 127.00 130.40 1,798,700 +4.59(+3.65%)
Apr 11, 2019 125.68 126.79 125.46 125.81 743,947 +0.26(+0.21%)
Apr 10, 2019 124.31 125.78 124.18 125.55 624,907 +1.19(+0.96%)
Apr 09, 2019 123.95 124.85 123.23 124.36 647,777 -0.20(-0.16%)
Apr 08, 2019 123.98 125.18 123.17 124.56 876,969 +0.59(+0.48%)
Apr 05, 2019 124.68 125.16 123.65 123.97 900,100 -0.25(-0.20%)
Apr 04, 2019 128.11 128.11 122.95 124.22 2,127,023 -3.58(-2.80%)
Apr 03, 2019 128.60 128.85 127.35 127.80 925,673 -0.19(-0.15%)
Apr 02, 2019 126.71 128.11 126.08 127.99 728,918 +1.19(+0.94%)
Apr 01, 2019 127.19 128.15 125.75 126.80 800,591 +0.31(+0.25%)
Mar 29, 2019 125.47 126.56 125.05 126.49 723,100 +1.66(+1.33%)
Mar 28, 2019 124.95 125.08 124.07 124.83 495,855 +0.29(+0.23%)
Mar 27, 2019 125.56 126.25 123.73 124.54 701,825 -1.52(-1.21%)
Mar 26, 2019 126.08 126.66 125.33 126.06 600,779 +0.63(+0.50%)
Mar 25, 2019 124.92 125.51 124.36 125.43 471,454 +0.00(+0.00%)
Mar 22, 2019 125.83 126.20 125.11 125.43 758,400 -0.73(-0.58%)
Mar 21, 2019 125.20 126.63 124.08 126.16 1,464,107 +0.35(+0.28%)
Mar 20, 2019 125.94 126.57 125.33 125.81 890,019 -0.37(-0.29%)
Mar 19, 2019 127.50 128.11 125.78 126.18 1,094,904 -0.57(-0.45%)
Mar 18, 2019 125.46 127.53 125.23 126.75 1,190,904 +1.11(+0.88%)
Mar 15, 2019 124.37 125.68 123.20 125.64 1,582,800 +1.84(+1.49%)
Mar 14, 2019 122.27 123.87 122.09 123.80 1,789,276 +1.76(+1.44%)
Mar 13, 2019 121.80 123.16 121.55 122.04 677,944 +0.84(+0.69%)
Mar 12, 2019 120.16 121.22 119.74 121.20 1,160,089 +1.17(+0.97%)
Mar 11, 2019 119.38 120.17 118.97 120.03 828,698 +1.09(+0.92%)
Mar 08, 2019 117.59 119.00 117.07 118.94 529,900 +0.48(+0.41%)
Mar 07, 2019 118.37 119.37 117.65 118.46 632,069 -0.52(-0.44%)
Mar 06, 2019 119.68 120.31 118.70 118.98 766,876 -1.59(-1.32%)
Mar 05, 2019 121.15 121.66 120.22 120.57 730,167 -0.58(-0.48%)
Mar 04, 2019 120.72 122.59 119.52 121.15 703,283 -0.15(-0.12%)
Mar 01, 2019 121.64 123.02 120.60 121.30 887,800 -1.00(-0.82%)
Feb 28, 2019 123.06 123.69 122.23 122.30 873,810 -0.70(-0.57%)
Feb 27, 2019 121.10 123.16 121.10 123.00 796,654 +1.52(+1.25%)
Feb 26, 2019 121.78 121.95 121.15 121.48 903,711 -0.30(-0.25%)
Feb 25, 2019 122.90 123.19 121.59 121.78 996,938 -0.98(-0.80%)
Feb 22, 2019 121.54 122.95 121.44 122.76 438,800 +1.58(+1.30%)
Feb 21, 2019 119.59 121.62 119.45 121.18 663,638 +1.19(+0.99%)
Feb 20, 2019 119.99 120.80 119.31 119.99 799,202 -0.35(-0.29%)
Feb 19, 2019 120.04 121.57 119.74 120.34 1,056,983 +0.24(+0.20%)
Feb 15, 2019 119.90 120.21 118.81 120.10 753,600 +0.78(+0.65%)
Feb 14, 2019 117.82 119.63 116.27 119.32 862,136 +1.28(+1.08%)
Feb 13, 2019 119.32 119.80 117.90 118.04 1,078,591 -1.05(-0.88%)
Feb 12, 2019 116.80 119.26 116.66 119.09 1,112,987 +2.44(+2.09%)
Feb 11, 2019 117.06 118.00 116.26 116.65 505,658 +0.39(+0.34%)
Feb 08, 2019 114.76 116.29 114.31 116.26 578,300 +0.47(+0.41%)
Feb 07, 2019 115.25 116.28 114.67 115.79 1,055,011 -0.11(-0.09%)
Feb 06, 2019 115.44 116.01 114.50 115.90 629,568 +0.53(+0.46%)
Feb 05, 2019 115.00 115.49 114.28 115.37 662,583 +1.09(+0.95%)
Feb 04, 2019 112.66 115.14 112.26 114.28 1,177,623 +1.71(+1.52%)
Feb 01, 2019 111.72 113.00 111.57 112.57 654,300 +0.65(+0.58%)
Jan 31, 2019 110.18 112.59 110.18 111.92 1,373,298 +0.99(+0.89%)
Jan 30, 2019 111.00 112.74 108.52 110.93 1,851,635 +0.17(+0.15%)
Jan 29, 2019 109.48 110.97 108.72 110.76 1,652,585 +1.12(+1.02%)
Jan 28, 2019 107.34 110.35 107.34 109.64 1,645,261 +1.65(+1.53%)
Jan 25, 2019 108.05 108.69 107.47 107.99 694,300 +0.64(+0.60%)
Jan 24, 2019 107.57 107.90 106.42 107.35 521,750 -0.05(-0.05%)
Jan 23, 2019 106.57 108.18 105.96 107.40 1,107,392 +0.74(+0.69%)
Jan 22, 2019 106.50 107.69 105.88 106.66 834,745 -0.18(-0.17%)
Jan 18, 2019 106.63 107.62 105.42 106.84 962,700 +0.89(+0.84%)
Jan 17, 2019 104.46 106.50 104.44 105.95 845,873 +1.52(+1.46%)
Jan 16, 2019 106.13 106.47 104.22 104.43 993,960 -1.47(-1.39%)
Jan 15, 2019 104.23 107.00 104.06 105.90 947,284 +1.60(+1.53%)
Jan 14, 2019 104.83 105.21 103.46 104.30 1,078,342 -1.09(-1.03%)
Jan 11, 2019 107.14 108.27 104.71 105.39 1,329,800 -2.43(-2.25%)
Jan 10, 2019 107.38 108.59 106.89 107.82 889,173 +0.32(+0.30%)
Jan 09, 2019 107.97 109.83 107.15 107.50 1,410,923 -0.07(-0.07%)
Jan 08, 2019 105.25 107.61 105.08 107.57 859,371 +2.70(+2.57%)
Jan 07, 2019 104.88 105.44 103.54 104.87 1,216,322 -0.48(-0.46%)
Jan 04, 2019 103.83 105.52 103.61 105.35 1,136,000 +3.00(+2.93%)
Jan 03, 2019 101.84 104.26 101.78 102.35 938,544 -1.15(-1.11%)
Jan 02, 2019 101.04 103.72 100.63 103.50 940,475 +0.85(+0.83%)
Dec 31, 2018 103.52 104.00 102.09 102.65 438,200 -0.26(-0.25%)
Dec 28, 2018 103.56 104.06 101.79 102.91 455,900 -0.56(-0.54%)
Dec 27, 2018 101.72 103.48 100.59 103.47 541,503 +0.49(+0.48%)
Dec 26, 2018 99.94 103.08 99.12 102.98 748,787 +3.38(+3.39%)
Dec 24, 2018 99.21 100.84 98.57 99.60 534,400 -0.44(-0.44%)
Dec 21, 2018 103.53 104.26 99.73 100.04 1,483,900 -3.09(-3.00%)
Dec 20, 2018 104.23 104.73 101.32 103.13 1,048,928 -1.23(-1.18%)
Dec 19, 2018 104.76 106.93 103.37 104.36 977,579 -0.19(-0.18%)
Dec 18, 2018 105.28 105.74 103.72 104.55 731,749 +0.41(+0.39%)
Dec 17, 2018 107.13 107.43 103.61 104.14 822,494 -3.28(-3.05%)
Dec 14, 2018 107.31 109.29 106.91 107.42 761,500 -1.02(-0.94%)
Dec 13, 2018 109.47 110.00 107.91 108.44 815,977 -0.30(-0.28%)
Dec 12, 2018 110.00 110.47 108.36 108.74 883,139 -0.10(-0.09%)
Dec 11, 2018 109.82 111.10 108.60 108.84 854,481 -0.29(-0.27%)
Dec 10, 2018 106.03 109.56 105.67 109.13 1,306,438 +2.85(+2.68%)
Dec 07, 2018 109.70 109.77 105.78 106.28 1,423,200 -3.71(-3.37%)
Dec 06, 2018 108.54 110.15 108.35 109.99 1,489,777 -0.22(-0.20%)
Dec 04, 2018 112.00 112.79 110.01 110.21 856,200 -2.26(-2.01%)
Dec 03, 2018 112.78 113.16 111.79 112.47 912,197 +0.66(+0.59%)
Nov 30, 2018 110.64 111.99 110.34 111.81 1,050,300 +1.43(+1.30%)
Nov 29, 2018 111.12 111.22 109.50 110.38 928,266 -0.77(-0.69%)
Nov 28, 2018 108.34 111.47 108.23 111.15 1,338,036 +3.30(+3.06%)
Nov 27, 2018 109.97 109.98 107.62 107.85 913,470 -2.35(-2.13%)
Nov 26, 2018 110.00 110.36 108.94 110.20 663,675 +1.06(+0.97%)
Nov 23, 2018 106.79 109.90 106.62 109.14 489,800 +1.15(+1.06%)
Nov 21, 2018 107.99 107.99 107.99 0 +0.87(+0.81%)
Nov 20, 2018 110.38 110.98 106.35 107.12 1,951,821 -4.30(-3.86%)
Nov 19, 2018 113.80 113.89 110.92 111.42 851,568 -2.92(-2.55%)
Nov 16, 2018 113.10 114.40 112.24 114.34 713,100 +0.80(+0.70%)
Nov 15, 2018 110.70 113.74 110.22 113.54 968,412 +2.25(+2.02%)
Nov 14, 2018 111.50 112.78 110.79 111.29 861,008 +0.36(+0.32%)
Nov 13, 2018 111.37 112.39 110.03 110.93 890,302 +0.15(+0.14%)
Nov 12, 2018 111.87 112.06 110.66 110.78 757,789 -1.86(-1.65%)
Nov 09, 2018 110.76 112.73 109.01 112.64 1,166,700 +1.03(+0.92%)
Nov 08, 2018 112.36 113.18 111.07 111.61 950,285 -1.24(-1.10%)
Nov 07, 2018 112.97 113.47 112.17 112.85 1,225,101 +1.01(+0.90%)
Nov 06, 2018 111.21 112.77 111.00 111.84 994,507 +0.20(+0.18%)
Nov 05, 2018 111.05 112.15 110.51 111.64 744,671 +0.64(+0.58%)
Nov 02, 2018 111.91 112.42 109.67 111.00 912,500 -0.38(-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.