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 (%)
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%)
Nov 01, 2018 111.01 111.72 109.34 111.38 834,580 +0.38(+0.34%)
Oct 31, 2018 108.55 111.28 107.90 111.00 1,691,628 +3.74(+3.49%)
Oct 30, 2018 106.94 107.95 105.43 107.26 1,266,360 +0.42(+0.39%)
Oct 29, 2018 109.32 110.40 105.12 106.84 1,308,066 -1.53(-1.41%)
Oct 26, 2018 106.11 109.55 106.00 108.37 1,215,400 -0.86(-0.79%)
Oct 25, 2018 108.29 110.08 108.00 109.23 1,573,950 +0.90(+0.83%)
Oct 24, 2018 113.15 114.45 108.16 108.33 2,421,912 -4.82(-4.26%)
Oct 23, 2018 111.11 113.77 110.50 113.15 2,063,293 +0.70(+0.62%)
Oct 22, 2018 111.01 113.44 110.33 112.45 1,342,681 +2.18(+1.98%)
Oct 19, 2018 112.06 113.03 110.26 110.27 1,037,100 -0.51(-0.46%)
Oct 18, 2018 111.39 112.38 110.24 110.78 1,071,614 -1.30(-1.16%)
Oct 17, 2018 113.12 113.12 110.86 112.08 1,260,649 -1.22(-1.08%)
Oct 16, 2018 112.40 113.72 111.54 113.30 1,543,461 +2.19(+1.97%)
Oct 15, 2018 111.14 112.23 110.06 111.11 950,734 -0.42(-0.38%)
Oct 12, 2018 111.36 112.26 110.31 111.53 1,512,700 +1.26(+1.14%)
Oct 11, 2018 109.73 112.07 109.40 110.27 1,337,873 +0.09(+0.08%)
Oct 10, 2018 113.69 113.87 110.09 110.18 1,480,476 -3.39(-2.98%)
Oct 09, 2018 113.97 114.99 113.08 113.57 1,234,726 -0.77(-0.67%)
Oct 08, 2018 115.29 115.49 112.55 114.34 911,468 -1.16(-1.00%)
Oct 05, 2018 115.57 116.31 114.07 115.50 1,052,200 -0.07(-0.06%)
Oct 04, 2018 116.23 116.73 114.93 115.57 934,328 -1.12(-0.96%)
Oct 03, 2018 115.66 117.19 115.22 116.69 973,535 +1.03(+0.89%)
Oct 02, 2018 117.00 117.43 115.08 115.66 1,489,729 -2.07(-1.76%)
Oct 01, 2018 118.10 118.77 117.47 117.73 956,613 +0.06(+0.05%)
Sep 28, 2018 117.74 118.90 117.47 117.67 830,900 -0.44(-0.37%)
Sep 27, 2018 117.92 118.70 117.63 118.11 915,185 -0.35(-0.30%)
Sep 26, 2018 118.77 119.23 118.23 118.46 905,201 +0.30(+0.25%)
Sep 25, 2018 119.05 119.17 117.87 118.16 888,096 -0.32(-0.27%)
Sep 24, 2018 117.60 119.05 116.25 118.48 654,635 +0.73(+0.62%)
Sep 21, 2018 118.65 118.76 117.66 117.75 1,456,500 -0.96(-0.81%)
Sep 20, 2018 118.59 120.73 118.13 118.71 1,021,579 +0.59(+0.50%)
Sep 19, 2018 119.52 119.85 116.67 118.12 815,360 -1.54(-1.29%)
Sep 18, 2018 119.32 120.22 118.64 119.66 1,312,932 +0.00(+0.00%)
Sep 17, 2018 120.57 120.81 119.41 119.66 1,319,970 -0.84(-0.70%)
Sep 14, 2018 119.54 120.58 119.48 120.50 552,500 +0.68(+0.57%)
Sep 13, 2018 118.20 120.18 118.14 119.82 1,745,029 +1.89(+1.60%)
Sep 12, 2018 116.96 118.03 116.42 117.93 894,572 +0.46(+0.39%)
Sep 11, 2018 117.01 117.67 116.41 117.47 676,239 +0.06(+0.05%)
Sep 10, 2018 115.75 117.89 115.57 117.41 1,356,862 +1.99(+1.72%)
Sep 07, 2018 115.03 116.01 114.58 115.42 669,400 -0.12(-0.10%)
Sep 06, 2018 115.23 116.01 114.77 115.54 901,073 -0.03(-0.03%)
Sep 05, 2018 116.54 116.62 114.86 115.57 728,726 -1.04(-0.89%)
Sep 04, 2018 115.26 116.78 114.84 116.61 1,080,594 +0.42(+0.36%)
Aug 31, 2018 116.19 116.19 116.19 0 -0.40(-0.34%)
Aug 30, 2018 117.30 117.78 116.49 116.59 994,457 -1.09(-0.93%)
Aug 29, 2018 116.08 118.01 115.73 117.68 1,239,538 +1.92(+1.66%)
Aug 28, 2018 115.01 115.87 114.44 115.76 991,462 +0.38(+0.33%)
Aug 27, 2018 115.60 115.92 114.67 115.38 1,375,554 -0.36(-0.31%)
Aug 24, 2018 115.90 116.48 115.50 115.74 917,500 +0.32(+0.28%)
Aug 23, 2018 115.23 115.95 114.85 115.42 560,954 +0.10(+0.09%)
Aug 22, 2018 114.00 115.67 113.98 115.32 620,376 +1.01(+0.88%)
Aug 21, 2018 115.00 115.50 114.15 114.31 686,942 -0.50(-0.44%)
Aug 20, 2018 115.00 115.16 114.34 114.81 488,772 -0.13(-0.11%)
Aug 17, 2018 114.33 115.08 113.96 114.94 680,100 +0.63(+0.55%)
Aug 16, 2018 114.24 114.46 113.95 114.31 435,952 +0.47(+0.41%)
Aug 15, 2018 113.12 114.17 112.00 113.84 751,602 -0.41(-0.36%)
Aug 14, 2018 113.06 114.84 112.86 114.25 1,030,015 +0.96(+0.85%)
Aug 13, 2018 114.14 114.92 112.91 113.29 585,037 -0.39(-0.34%)
Aug 10, 2018 113.41 113.91 113.04 113.68 528,400 -0.13(-0.11%)
Aug 09, 2018 113.74 114.66 113.57 113.81 703,390 +0.46(+0.41%)
Aug 08, 2018 113.13 113.91 112.72 113.35 1,028,465 +0.23(+0.20%)
Aug 07, 2018 113.98 114.69 112.35 113.12 1,366,754 -1.07(-0.94%)
Aug 06, 2018 113.12 114.79 112.75 114.19 757,202 +1.07(+0.95%)
Aug 03, 2018 113.00 113.50 112.19 113.12 796,700 +0.01(+0.01%)
Aug 02, 2018 111.67 113.42 110.71 113.11 1,312,177 +1.14(+1.02%)
Aug 01, 2018 111.35 112.64 110.21 111.97 1,437,138 -0.70(-0.62%)
Jul 31, 2018 113.84 114.18 107.99 112.67 2,638,569 -0.87(-0.77%)
Jul 30, 2018 113.50 114.89 112.88 113.54 1,327,993 -0.04(-0.04%)
Jul 27, 2018 116.29 116.48 113.09 113.58 2,258,000 -3.09(-2.65%)
Jul 26, 2018 115.49 117.62 111.69 116.67 2,642,013 -0.14(-0.12%)
Jul 25, 2018 114.24 116.90 112.68 116.81 2,460,319 +5.79(+5.22%)
Jul 24, 2018 110.70 111.69 109.91 111.02 2,036,553 +1.10(+1.00%)
Jul 23, 2018 111.48 109.79 109.92 1,819,994 -1.64(-1.47%)
Jul 20, 2018 111.06 112.04 110.62 111.56 1,186,583 +0.32(+0.29%)
Jul 19, 2018 110.46 111.34 109.93 111.24 965,868 +0.57(+0.52%)
Jul 18, 2018 109.88 110.86 109.46 110.67 556,765 +0.56(+0.51%)
Jul 17, 2018 108.26 110.24 107.80 110.11 1,087,373 +1.14(+1.05%)
Jul 16, 2018 109.26 109.68 108.83 108.97 806,656 -0.34(-0.31%)
Jul 13, 2018 109.90 110.03 108.93 109.31 1,212,799 -0.58(-0.53%)
Jul 12, 2018 108.83 110.02 108.59 109.89 1,612,593 +1.52(+1.40%)
Jul 11, 2018 104.39 108.66 104.00 108.37 3,088,974 +3.98(+3.81%)
Jul 10, 2018 104.21 104.63 102.09 104.39 2,127,850 +2.39(+2.34%)
Jul 09, 2018 103.00 103.26 101.71 102.00 1,803,576 -0.81(-0.79%)
Jul 06, 2018 101.53 103.15 101.02 102.81 2,769,210 +2.84(+2.84%)
Jul 05, 2018 99.54 100.09 98.63 99.97 1,669,119 +0.58(+0.58%)
Jul 03, 2018 99.39 99.39 99.39 0 +0.05(+0.05%)
Jul 02, 2018 96.83 99.39 96.83 99.34 1,263,758 +1.66(+1.70%)
Jun 29, 2018 98.90 98.90 97.50 97.68 786,884 -0.95(-0.96%)
Jun 28, 2018 96.97 98.82 96.29 98.63 1,197,475 +1.53(+1.58%)
Jun 27, 2018 97.62 98.19 96.93 97.10 1,104,322 -0.22(-0.23%)
Jun 26, 2018 96.75 97.64 96.58 97.32 824,427 +0.77(+0.80%)
Jun 25, 2018 96.64 96.81 95.67 96.55 1,280,418 -0.93(-0.95%)
Jun 22, 2018 98.80 98.87 96.68 97.48 1,014,318 -0.85(-0.86%)
Jun 21, 2018 99.60 99.82 98.21 98.33 881,085 -1.18(-1.19%)
Jun 20, 2018 99.72 100.24 99.32 99.51 895,542 -0.08(-0.08%)
Jun 19, 2018 99.90 99.93 99.03 99.59 745,860 -0.87(-0.87%)
Jun 18, 2018 99.23 100.55 99.23 100.46 1,054,227 +0.49(+0.49%)
Jun 15, 2018 100.09 99.94 99.97 1,898,788 +0.03(+0.03%)
Jun 14, 2018 99.95 100.49 99.59 99.94 781,719 -0.13(-0.13%)
Jun 13, 2018 100.88 100.99 99.77 100.07 850,836 -0.81(-0.80%)
Jun 12, 2018 99.80 100.99 99.20 100.88 866,736 +1.55(+1.56%)
Jun 11, 2018 99.13 99.54 98.79 99.33 502,480 +0.23(+0.23%)
Jun 08, 2018 98.23 99.35 98.00 99.10 728,800 +1.08(+1.10%)
Jun 07, 2018 98.72 99.14 97.69 98.02 1,105,797 -0.81(-0.82%)
Jun 06, 2018 97.98 98.83 936,560 +0.46(+0.47%)
Jun 05, 2018 98.98 99.14 97.85 98.37 1,108,898 -0.28(-0.28%)
Jun 04, 2018 98.86 100.19 97.29 98.65 1,413,057 -0.39(-0.39%)
Jun 01, 2018 97.07 99.33 97.07 99.04 1,492,364 +1.68(+1.73%)
May 31, 2018 97.06 97.98 96.50 97.36 977,565 +0.41(+0.42%)
May 30, 2018 97.04 97.44 96.57 96.95 905,310 +0.46(+0.48%)
May 29, 2018 96.15 97.02 95.91 96.49 794,532 -0.57(-0.59%)
May 25, 2018 97.06 97.06 97.06 0 +0.65(+0.67%)
May 24, 2018 96.72 96.75 95.37 96.41 833,324 -0.21(-0.22%)
May 23, 2018 95.77 96.63 95.61 96.62 679,735 +0.28(+0.29%)
May 22, 2018 97.01 97.79 96.17 96.34 731,440 -0.63(-0.65%)
May 21, 2018 96.03 97.22 96.03 96.97 1,132,557 +1.29(+1.35%)
May 18, 2018 96.21 96.49 95.63 95.68 787,430 -0.28(-0.29%)
May 17, 2018 96.43 96.69 95.03 95.96 1,557,049 -0.44(-0.46%)
May 16, 2018 96.91 97.10 95.61 96.40 1,335,065 -0.45(-0.46%)
May 15, 2018 97.94 97.96 96.47 96.85 1,729,489 -2.10(-2.12%)
May 14, 2018 100.17 100.97 98.83 98.95 1,021,179 -1.28(-1.28%)
May 11, 2018 100.07 100.80 99.55 100.23 1,055,298 +0.02(+0.02%)
May 10, 2018 100.00 100.97 99.76 100.21 919,464 +0.41(+0.41%)
May 09, 2018 98.73 100.53 98.50 99.80 1,133,446 -0.13(-0.13%)
May 08, 2018 99.48 100.15 99.08 99.93 1,472,714 +0.46(+0.46%)
May 07, 2018 98.51 99.72 98.17 99.47 1,252,341 +0.81(+0.82%)
May 04, 2018 97.37 99.12 96.35 98.66 1,249,112 +1.05(+1.08%)
May 03, 2018 96.75 97.81 95.41 97.61 1,147,344 +0.67(+0.69%)
May 02, 2018 97.93 98.48 96.75 96.94 1,484,862 -1.54(-1.56%)
May 01, 2018 96.27 98.52 95.99 98.48 1,196,720 +1.97(+2.04%)
Apr 30, 2018 96.27 97.02 95.35 96.51 1,148,028 +0.78(+0.81%)
Apr 27, 2018 97.84 98.30 95.62 95.73 1,446,812 -1.75(-1.80%)
Apr 26, 2018 96.11 98.99 96.06 97.48 3,333,644 +1.15(+1.19%)
Apr 25, 2018 94.50 97.25 93.76 96.33 6,143,110 -6.58(-6.39%)
Apr 24, 2018 103.61 105.17 102.59 102.91 2,437,219 +0.11(+0.11%)
Apr 23, 2018 102.24 103.00 101.85 102.80 1,961,853 +0.57(+0.56%)
Apr 20, 2018 102.70 103.00 102.10 102.23 1,117,707 -0.87(-0.84%)
Apr 19, 2018 103.87 104.26 102.56 103.10 1,003,596 -0.99(-0.95%)
Apr 18, 2018 104.67 104.93 103.43 104.09 968,522 -0.58(-0.55%)
Apr 17, 2018 103.52 104.88 103.34 104.67 812,213 +1.73(+1.68%)
Apr 16, 2018 102.15 104.05 102.10 102.94 1,194,251 +0.39(+0.38%)
Apr 13, 2018 103.15 103.15 101.98 102.55 1,012,483 -0.13(-0.13%)
Apr 12, 2018 101.79 102.95 101.79 102.68 1,150,852 +0.92(+0.90%)
Apr 11, 2018 101.98 102.62 101.16 101.76 1,135,163 -0.75(-0.73%)
Apr 10, 2018 101.48 102.97 100.25 102.51 1,573,801 +2.35(+2.35%)
Apr 09, 2018 99.76 101.75 99.70 100.16 1,548,121 +1.60(+1.62%)
Apr 06, 2018 99.83 100.56 98.29 98.56 840,195 -1.79(-1.78%)
Apr 05, 2018 100.87 100.87 99.85 100.35 551,021 -0.20(-0.20%)
Apr 04, 2018 98.06 100.84 98.02 100.55 819,591 +1.54(+1.56%)
Apr 03, 2018 99.22 99.95 98.23 99.01 828,927 +0.35(+0.35%)
Apr 02, 2018 99.26 100.14 97.93 98.66 1,584,662 -0.68(-0.68%)
Mar 29, 2018 99.34 99.34 99.34 0 +0.30(+0.30%)
Mar 28, 2018 99.20 99.75 98.25 99.04 1,232,533 -0.06(-0.06%)
Mar 27, 2018 101.35 101.64 98.66 99.10 1,078,662 -1.75(-1.74%)
Mar 26, 2018 100.73 101.59 99.73 100.85 1,150,957 +1.49(+1.50%)
Mar 23, 2018 100.99 101.95 99.35 99.36 876,060 -1.84(-1.82%)
Mar 22, 2018 102.25 103.33 101.15 101.20 710,248 -1.83(-1.78%)
Mar 21, 2018 102.77 103.92 102.50 103.03 658,954 -0.20(-0.19%)
Mar 20, 2018 103.17 103.50 102.62 103.23 625,355 -0.14(-0.14%)
Mar 19, 2018 103.32 104.19 102.27 103.37 1,209,395 -0.22(-0.21%)
Mar 16, 2018 104.62 104.89 103.50 103.59 1,380,613 -0.98(-0.94%)
Mar 15, 2018 104.48 105.23 104.25 104.57 622,485 -0.38(-0.36%)
Mar 14, 2018 105.94 106.04 104.60 104.95 545,052 -0.30(-0.29%)
Mar 13, 2018 106.56 106.76 105.02 105.25 688,290 -1.14(-1.07%)
Mar 12, 2018 106.03 107.10 105.70 106.39 681,076 +0.40(+0.38%)
Mar 09, 2018 105.29 106.41 104.91 105.99 853,071 +0.82(+0.78%)
Mar 08, 2018 105.73 105.84 104.32 105.17 845,288 +0.13(+0.12%)
Mar 07, 2018 105.61 105.04 841,439 +1.09(+1.05%)
Mar 06, 2018 104.71 104.96 103.12 103.95 856,949 -0.30(-0.29%)
Mar 05, 2018 103.68 104.72 103.29 104.25 689,944 +0.42(+0.40%)
Mar 02, 2018 101.86 104.04 101.51 103.83 749,025 +1.25(+1.22%)
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.