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 (%)
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%)
Jun 01, 2007 23.45 23.89 23.40 23.69 1,149,396 +0.33(+1.41%)
May 31, 2007 23.44 23.64 23.15 23.36 1,172,202 -0.15(-0.64%)
May 30, 2007 23.44 23.51 23.15 23.51 960,326 -0.01(-0.04%)
May 29, 2007 23.25 23.53 23.19 23.52 1,008,685 +0.20(+0.86%)
May 25, 2007 23.18 23.36 22.94 23.32 889,642 +0.18(+0.78%)
May 24, 2007 23.56 23.60 22.98 23.14 1,938,384 -0.51(-2.16%)
May 23, 2007 23.90 23.95 23.61 23.65 1,157,519 -0.28(-1.17%)
May 22, 2007 23.84 23.99 23.66 23.93 1,003,848 -0.03(-0.13%)
May 21, 2007 23.71 24.00 23.71 23.96 1,041,469 +0.19(+0.80%)
May 18, 2007 23.79 23.99 23.48 23.77 1,653,265 -0.01(-0.04%)
May 17, 2007 23.87 23.94 23.69 23.78 841,965 -0.09(-0.38%)
May 16, 2007 23.76 23.99 23.41 23.87 1,366,137 +0.22(+0.93%)
May 15, 2007 23.94 24.22 23.48 23.65 1,628,133 -0.35(-1.46%)
May 14, 2007 24.00 24.20 23.89 24.00 909,068 +0.00(+0.00%)
May 11, 2007 23.75 24.06 23.71 24.00 770,623 +0.11(+0.46%)
May 10, 2007 24.11 24.17 23.74 23.89 1,312,226 -0.26(-1.08%)
May 09, 2007 24.27 24.28 23.93 24.15 1,257,172 -0.23(-0.94%)
May 08, 2007 24.03 24.45 23.87 24.38 1,648,597 +0.23(+0.95%)
May 07, 2007 24.01 24.26 24.01 24.15 982,727 +0.06(+0.25%)
May 04, 2007 24.07 24.29 23.97 24.09 1,031,441 +0.03(+0.12%)
May 03, 2007 24.02 24.17 23.83 24.06 1,799,741 +0.11(+0.46%)
May 02, 2007 23.91 24.20 23.81 23.95 2,509,143 +0.05(+0.21%)
May 01, 2007 23.62 24.03 23.45 23.90 2,145,995 +0.35(+1.49%)
Apr 30, 2007 23.80 23.95 23.43 23.55 1,652,712 -0.20(-0.84%)
Apr 27, 2007 24.02 24.18 23.66 23.75 2,193,031 -0.41(-1.70%)
Apr 26, 2007 23.65 24.90 23.64 24.16 6,002,094 +1.21(+5.27%)
Apr 25, 2007 22.48 23.05 22.38 22.95 2,204,224 +0.42(+1.86%)
Apr 24, 2007 22.37 22.58 22.20 22.53 2,584,530 +0.16(+0.72%)
Apr 23, 2007 22.50 22.55 22.27 22.37 1,306,163 -0.13(-0.58%)
Apr 20, 2007 22.64 22.80 22.43 22.50 1,528,259 +0.00(+0.00%)
Apr 19, 2007 22.58 22.73 22.45 22.50 1,188,261 -0.20(-0.88%)
Apr 18, 2007 22.54 22.76 22.54 22.70 980,331 -0.01(-0.04%)
Apr 17, 2007 22.73 22.73 22.50 22.71 967,436 -0.06(-0.26%)
Apr 16, 2007 22.54 22.77 22.36 22.77 1,407,956 +0.30(+1.34%)
Apr 13, 2007 22.50 22.51 22.13 22.47 1,213,038 +0.01(+0.04%)
Apr 12, 2007 22.34 22.50 22.09 22.46 1,308,261 +0.00(+0.00%)
Apr 11, 2007 22.39 22.63 22.28 22.46 1,877,872 +0.02(+0.09%)
Apr 10, 2007 22.50 22.73 22.36 22.44 1,238,517 -0.06(-0.27%)
Apr 09, 2007 22.72 22.75 22.39 22.50 987,083 -0.19(-0.84%)
Apr 05, 2007 22.56 22.77 22.52 22.69 809,380 +0.05(+0.22%)
Apr 04, 2007 22.45 22.84 22.38 22.64 2,470,874 +0.36(+1.62%)
Apr 03, 2007 22.29 22.46 22.08 22.28 2,419,867 -0.03(-0.13%)
Apr 02, 2007 22.09 22.39 21.34 22.31 4,133,467 +0.03(+0.13%)
Mar 30, 2007 22.39 22.44 21.98 22.28 2,483,885 -0.19(-0.85%)
Mar 29, 2007 22.80 22.94 22.17 22.47 2,045,707 -0.24(-1.06%)
Mar 28, 2007 22.92 22.94 22.35 22.71 4,007,153 -0.46(-1.99%)
Mar 27, 2007 23.10 23.27 22.91 23.17 2,036,290 +0.10(+0.43%)
Mar 26, 2007 23.06 23.10 22.77 23.07 1,770,085 -0.03(-0.13%)
Mar 23, 2007 22.82 23.49 22.80 23.10 3,017,032 +0.43(+1.90%)
Mar 22, 2007 22.64 22.74 22.41 22.67 1,454,431 +0.22(+0.98%)
Mar 21, 2007 22.04 22.45 21.91 22.45 1,579,576 +0.40(+1.81%)
Mar 20, 2007 21.67 22.15 21.56 22.05 2,368,876 +0.47(+2.18%)
Mar 19, 2007 21.60 21.77 21.51 21.58 1,244,795 +0.08(+0.37%)
Mar 16, 2007 21.17 21.58 21.17 21.50 2,596,009 +0.10(+0.47%)
Mar 15, 2007 21.46 21.55 21.21 21.40 2,295,867 -0.03(-0.14%)
Mar 14, 2007 21.53 21.95 21.40 21.43 3,160,011 -0.08(-0.37%)
Mar 13, 2007 21.58 21.65 21.31 21.51 2,240,798 -0.07(-0.32%)
Mar 12, 2007 21.50 21.81 21.46 21.58 1,633,433 +0.02(+0.09%)
Mar 09, 2007 21.84 22.00 21.39 21.56 1,380,758 -0.09(-0.42%)
Mar 08, 2007 21.95 22.00 21.53 21.65 1,979,877 -0.15(-0.69%)
Mar 07, 2007 21.82 21.96 21.70 21.80 2,201,169 +0.10(+0.46%)
Mar 06, 2007 21.97 22.06 21.39 21.70 6,145,056 -0.12(-0.55%)
Mar 05, 2007 22.00 22.26 21.82 21.82 1,490,710 -0.40(-1.80%)
Mar 02, 2007 22.30 22.67 22.10 22.22 2,231,663 -0.28(-1.24%)
Mar 01, 2007 21.98 22.74 21.64 22.50 2,637,859 -0.08(-0.35%)
Feb 28, 2007 22.47 22.70 22.02 22.58 2,535,123 +0.03(+0.13%)
Feb 27, 2007 23.46 23.59 22.53 22.55 2,949,048 -1.31(-5.49%)
Feb 26, 2007 24.05 24.09 23.73 23.86 1,277,000 -0.29(-1.20%)
Feb 23, 2007 24.12 24.33 23.79 24.15 1,398,010 +0.11(+0.46%)
Feb 22, 2007 24.56 24.68 23.87 24.04 1,927,060 -0.46(-1.88%)
Feb 21, 2007 24.70 24.70 24.18 24.50 1,333,149 +0.27(+1.11%)
Feb 20, 2007 24.10 24.49 23.67 24.23 2,732,405 -0.08(-0.33%)
Feb 16, 2007 24.79 24.88 24.09 24.31 2,966,656 -0.58(-2.33%)
Feb 15, 2007 24.81 24.97 24.71 24.89 1,447,682 -0.03(-0.12%)
Feb 14, 2007 24.77 25.03 24.63 24.92 1,903,466 +0.27(+1.10%)
Feb 13, 2007 24.38 24.91 24.36 24.65 1,241,072 +0.15(+0.61%)
Feb 12, 2007 24.27 24.63 24.02 24.50 1,540,655 +0.12(+0.49%)
Feb 09, 2007 24.79 24.93 24.37 24.38 1,693,715 -0.38(-1.53%)
Feb 08, 2007 24.84 24.94 24.60 24.76 1,314,817 -0.11(-0.44%)
Feb 07, 2007 24.74 25.03 24.69 24.87 2,131,834 +0.13(+0.53%)
Feb 06, 2007 24.62 24.91 24.47 24.74 1,688,874 +0.10(+0.41%)
Feb 05, 2007 24.54 24.79 24.44 24.64 1,787,453 +0.14(+0.57%)
Feb 02, 2007 23.74 24.90 23.68 24.50 4,068,800 +0.80(+3.38%)
Feb 01, 2007 23.86 23.91 23.55 23.70 1,717,075 -0.16(-0.67%)
Jan 31, 2007 23.40 24.02 23.30 23.86 2,445,001 +0.30(+1.27%)
Jan 30, 2007 23.40 23.75 23.35 23.56 2,208,940 +0.18(+0.77%)
Jan 29, 2007 23.20 23.67 23.19 23.38 2,538,766 +0.00(+0.00%)
Jan 26, 2007 23.24 23.59 23.20 23.38 1,842,599 +0.19(+0.82%)
Jan 25, 2007 23.86 23.95 23.11 23.19 2,609,153 -0.89(-3.70%)
Jan 24, 2007 22.95 24.29 22.89 24.08 5,319,809 +0.89(+3.84%)
Jan 23, 2007 23.38 23.73 23.18 23.19 1,980,958 -0.22(-0.94%)
Jan 22, 2007 23.46 23.70 23.08 23.41 1,960,274 -0.16(-0.68%)
Jan 19, 2007 23.17 23.73 23.00 23.57 2,445,233 -0.06(-0.25%)
Jan 18, 2007 24.16 24.17 23.35 23.63 2,946,883 -0.63(-2.60%)
Jan 17, 2007 23.71 24.43 23.54 24.26 5,022,661 +0.88(+3.76%)
Jan 16, 2007 23.35 23.67 23.15 23.38 2,169,317 -0.03(-0.13%)
Jan 12, 2007 23.50 23.92 23.19 23.41 3,356,884 +0.31(+1.34%)
Jan 11, 2007 22.84 23.48 22.72 23.10 6,308,957 +0.68(+3.03%)
Jan 10, 2007 22.18 22.53 22.17 22.42 1,289,004 +0.00(+0.00%)
Jan 09, 2007 21.87 22.57 21.87 22.42 3,233,292 +0.57(+2.61%)
Jan 08, 2007 21.87 22.06 21.50 21.85 1,584,691 -0.07(-0.32%)
Jan 05, 2007 22.10 22.10 21.46 21.92 2,537,948 -0.32(-1.44%)
Jan 04, 2007 22.52 22.70 21.91 22.24 2,445,406 -0.34(-1.51%)
Jan 03, 2007 22.00 22.80 21.94 22.58 3,060,190 +0.66(+3.01%)
Dec 29, 2006 21.99 22.16 21.78 21.92 593,779 -0.15(-0.68%)
Dec 28, 2006 21.95 22.20 21.81 22.07 647,065 +0.02(+0.09%)
Dec 27, 2006 21.89 22.26 21.75 22.05 995,752 +0.33(+1.52%)
Dec 26, 2006 21.60 21.85 21.60 21.72 516,600 +0.03(+0.14%)
Dec 22, 2006 21.77 21.97 21.53 21.69 902,878 -0.17(-0.78%)
Dec 21, 2006 21.77 22.09 21.61 21.86 1,444,956 +0.13(+0.60%)
Dec 20, 2006 21.74 22.11 21.65 21.73 1,814,132 -0.12(-0.55%)
Dec 19, 2006 21.60 21.98 21.26 21.85 2,554,517 +0.05(+0.23%)
Dec 18, 2006 22.13 22.35 21.51 21.80 1,538,604 -0.37(-1.67%)
Dec 15, 2006 22.17 22.34 21.97 22.17 2,268,587 +0.20(+0.91%)
Dec 14, 2006 21.75 22.11 21.71 21.97 2,020,788 +0.32(+1.48%)
Dec 13, 2006 21.60 21.72 21.42 21.65 1,504,970 +0.12(+0.56%)
Dec 12, 2006 21.50 21.78 21.30 21.53 2,477,036 +0.03(+0.14%)
Dec 11, 2006 21.52 21.75 21.35 21.50 1,606,107 -0.15(-0.69%)
Dec 08, 2006 21.66 22.10 21.50 21.65 1,702,071 -0.12(-0.55%)
Dec 07, 2006 21.75 22.01 21.41 21.77 2,391,911 +0.01(+0.05%)
Dec 06, 2006 21.95 22.08 21.46 21.76 3,278,811 -0.28(-1.27%)
Dec 05, 2006 22.58 22.67 21.94 22.04 2,315,331 -0.42(-1.87%)
Dec 04, 2006 22.00 22.75 21.75 22.46 2,120,066 +0.27(+1.22%)
Dec 01, 2006 22.79 22.80 22.04 22.19 2,296,431 -0.71(-3.10%)
Nov 30, 2006 22.81 23.01 22.65 22.90 1,527,900 +0.01(+0.04%)
Nov 29, 2006 22.60 22.98 22.60 22.89 1,625,454 +0.25(+1.10%)
Nov 28, 2006 22.55 22.83 22.45 22.64 1,615,737 +0.09(+0.40%)
Nov 27, 2006 22.60 22.78 22.36 22.55 2,021,929 -0.16(-0.70%)
Nov 24, 2006 22.70 22.89 22.58 22.71 815,098 -0.18(-0.79%)
Nov 22, 2006 22.85 22.95 22.76 22.89 1,355,950 +0.04(+0.18%)
Nov 21, 2006 22.50 23.21 22.45 22.85 5,163,954 +0.83(+3.77%)
Nov 20, 2006 22.20 22.24 21.55 22.02 2,988,098 -0.25(-1.12%)
Nov 17, 2006 22.36 22.36 22.03 22.27 1,803,147 -0.13(-0.58%)
Nov 16, 2006 22.17 22.50 21.75 22.40 1,795,821 +0.21(+0.95%)
Nov 15, 2006 22.19 22.27 21.92 22.19 1,457,065 +0.00(+0.00%)
Nov 14, 2006 21.77 22.22 21.72 22.19 1,316,823 +0.31(+1.42%)
Nov 13, 2006 21.49 21.94 21.40 21.88 1,813,091 +0.37(+1.72%)
Nov 10, 2006 21.14 21.59 20.95 21.51 1,411,473 +0.35(+1.65%)
Nov 09, 2006 21.36 21.39 21.10 21.16 1,478,167 -0.19(-0.89%)
Nov 08, 2006 20.68 21.44 20.44 21.35 2,344,908 +0.56(+2.69%)
Nov 07, 2006 20.63 21.00 20.62 20.79 874,160 +0.08(+0.39%)
Nov 06, 2006 20.52 21.05 20.48 20.71 1,384,193 +0.16(+0.78%)
Nov 03, 2006 20.70 20.84 20.38 20.55 1,269,251 -0.22(-1.06%)
Nov 02, 2006 20.68 21.06 20.64 20.77 1,577,390 -0.03(-0.14%)
Nov 01, 2006 20.81 20.95 20.53 20.80 1,527,286 +0.08(+0.39%)
Oct 31, 2006 20.72 20.91 20.34 20.72 1,123,126 -0.10(-0.48%)
Oct 30, 2006 20.61 21.07 20.52 20.82 2,232,298 +0.15(+0.73%)
Oct 27, 2006 21.05 21.20 20.63 20.67 1,668,445 -0.50(-2.36%)
Oct 26, 2006 20.97 21.20 20.55 21.17 1,632,850 +0.13(+0.62%)
Oct 25, 2006 20.57 21.11 20.55 21.04 1,426,064 +0.33(+1.59%)
Oct 24, 2006 20.86 20.90 20.51 20.71 1,337,096 -0.17(-0.81%)
Oct 23, 2006 20.62 21.06 20.62 20.88 1,298,950 +0.09(+0.43%)
Oct 20, 2006 20.60 20.90 20.49 20.79 2,041,626 +0.16(+0.78%)
Oct 19, 2006 20.55 21.50 20.23 20.63 5,167,584 +0.63(+3.15%)
Oct 18, 2006 20.15 20.35 19.73 20.00 2,198,525 -0.10(-0.50%)
Oct 17, 2006 20.28 20.30 19.84 20.10 1,177,835 -0.21(-1.03%)
Oct 16, 2006 20.80 20.80 20.13 20.31 1,565,179 -0.17(-0.83%)
Oct 13, 2006 20.31 20.50 20.22 20.48 1,289,257 +0.06(+0.29%)
Oct 12, 2006 20.10 20.47 20.06 20.42 1,215,784 +0.34(+1.69%)
Oct 11, 2006 19.49 20.20 19.49 20.08 2,271,295 +0.42(+2.14%)
Oct 10, 2006 19.68 19.78 19.51 19.66 1,053,855 -0.13(-0.66%)
Oct 09, 2006 19.72 19.89 19.63 19.79 1,108,819 -0.03(-0.15%)
Oct 06, 2006 19.83 19.98 19.50 19.82 1,315,333 -0.11(-0.55%)
Oct 05, 2006 19.86 20.10 19.66 19.93 2,378,750 -0.04(-0.20%)
Oct 04, 2006 19.11 19.98 19.11 19.97 2,798,290 +0.75(+3.90%)
Oct 03, 2006 18.64 19.43 18.64 19.22 3,297,365 +0.51(+2.73%)
Oct 02, 2006 19.10 19.18 18.53 18.71 3,205,694 -0.37(-1.94%)
Sep 29, 2006 18.79 19.24 18.78 19.08 1,785,814 -0.17(-0.88%)
Sep 28, 2006 19.68 19.73 19.14 19.25 3,223,938 -0.52(-2.63%)
Sep 27, 2006 19.93 19.98 19.69 19.77 1,247,158 -0.12(-0.60%)
Sep 26, 2006 19.91 19.96 19.55 19.89 1,490,817 +0.03(+0.15%)
Sep 25, 2006 19.75 20.00 19.39 19.86 1,458,777 +0.25(+1.27%)
Sep 22, 2006 19.87 19.89 19.45 19.61 994,116 -0.18(-0.91%)
Sep 21, 2006 19.55 20.28 19.50 19.79 2,782,933 +0.27(+1.38%)
Sep 20, 2006 19.01 20.29 19.00 19.52 3,771,627 +0.54(+2.85%)
Sep 19, 2006 19.05 19.20 18.59 18.98 1,565,752 -0.09(-0.47%)
Sep 18, 2006 19.24 19.30 19.01 19.07 1,271,275 -0.17(-0.88%)
Sep 15, 2006 19.45 19.56 19.21 19.24 2,809,576 -0.12(-0.62%)
Sep 14, 2006 19.33 19.40 19.10 19.36 1,240,775 +0.01(+0.05%)
Sep 13, 2006 19.25 19.50 19.11 19.35 1,723,651 +0.15(+0.78%)
Sep 12, 2006 18.74 19.27 18.52 19.20 2,797,137 +0.39(+2.07%)
Sep 11, 2006 18.61 18.95 18.35 18.81 1,617,446 +0.06(+0.32%)
Sep 08, 2006 18.46 18.88 18.31 18.75 1,167,241 +0.26(+1.41%)
Sep 07, 2006 18.62 18.74 18.34 18.49 1,511,500 -0.26(-1.39%)
Sep 06, 2006 18.91 19.02 18.58 18.75 1,486,225 -0.20(-1.06%)
Sep 05, 2006 18.76 19.21 18.54 18.95 2,865,765 +0.20(+1.07%)
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.