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, 2011 54.55 55.45 54.03 54.44 1,303,156 +0.37(+0.68%)
Aug 30, 2011 53.67 54.39 53.44 54.07 995,267 +0.17(+0.32%)
Aug 29, 2011 53.29 54.15 53.27 53.90 1,300,140 +1.00(+1.89%)
Aug 26, 2011 51.35 52.95 50.85 52.90 1,280,497 +1.32(+2.56%)
Aug 25, 2011 52.91 53.11 51.40 51.58 1,249,511 -1.21(-2.29%)
Aug 24, 2011 52.90 53.47 51.94 52.79 1,863,430 -0.26(-0.49%)
Aug 23, 2011 51.05 53.15 50.40 53.05 2,215,376 +2.23(+4.39%)
Aug 22, 2011 52.44 53.06 50.66 50.82 2,614,026 -0.23(-0.45%)
Aug 19, 2011 51.63 53.07 50.96 51.05 2,307,324 -1.17(-2.24%)
Aug 18, 2011 55.25 55.30 51.39 52.22 4,006,506 -4.45(-7.85%)
Aug 17, 2011 56.93 57.99 56.02 56.67 2,918,562 -0.20(-0.35%)
Aug 16, 2011 55.97 57.06 55.89 56.87 3,316,758 +0.14(+0.25%)
Aug 15, 2011 55.26 56.89 55.26 56.73 3,933,754 +1.66(+3.01%)
Aug 12, 2011 53.87 55.30 53.33 55.07 4,797,912 +1.78(+3.34%)
Aug 11, 2011 50.08 53.81 49.61 53.29 3,986,969 +3.73(+7.53%)
Aug 10, 2011 49.61 50.84 48.58 49.56 3,276,135 -1.20(-2.36%)
Aug 09, 2011 49.83 50.82 47.79 50.76 4,634,796 +1.98(+4.06%)
Aug 08, 2011 50.25 50.35 48.70 48.78 4,771,057 -3.67(-7.00%)
Aug 05, 2011 54.04 54.33 51.06 52.45 3,300,243 -1.54(-2.85%)
Aug 04, 2011 56.22 56.38 53.74 53.99 3,607,940 -2.79(-4.91%)
Aug 03, 2011 56.83 57.31 56.14 56.78 3,343,936 -0.15(-0.26%)
Aug 02, 2011 57.18 57.85 56.90 56.93 1,633,152 -0.70(-1.21%)
Aug 01, 2011 58.12 58.86 56.96 57.63 1,910,325 -0.02(-0.03%)
Jul 29, 2011 57.61 57.91 57.04 57.65 1,749,010 -0.31(-0.53%)
Jul 28, 2011 57.90 58.40 57.61 57.96 1,787,030 +0.10(+0.17%)
Jul 27, 2011 57.96 58.52 57.68 57.86 4,748,296 -0.85(-1.45%)
Jul 26, 2011 59.50 59.90 58.64 58.71 1,966,619 -0.95(-1.59%)
Jul 25, 2011 59.44 60.49 59.25 59.66 1,917,745 -0.16(-0.27%)
Jul 22, 2011 59.92 60.05 59.14 59.82 1,333,923 +0.64(+1.08%)
Jul 21, 2011 59.78 60.05 59.03 59.18 1,800,128 -0.39(-0.65%)
Jul 20, 2011 60.28 60.40 59.08 59.57 2,829,286 -0.56(-0.93%)
Jul 19, 2011 61.03 61.46 60.00 60.13 4,049,172 -1.04(-1.70%)
Jul 18, 2011 57.85 61.32 57.50 61.17 6,751,343 +4.59(+8.11%)
Jul 15, 2011 56.71 56.98 55.27 56.58 2,844,773 -0.01(-0.02%)
Jul 14, 2011 57.80 57.80 56.10 56.59 3,453,631 -0.87(-1.51%)
Jul 13, 2011 57.80 58.03 57.28 57.46 1,677,873 +0.11(+0.19%)
Jul 12, 2011 57.38 57.94 57.26 57.35 1,374,747 +0.02(+0.03%)
Jul 11, 2011 58.40 58.40 57.06 57.33 2,359,008 -1.11(-1.90%)
Jul 08, 2011 57.82 58.57 57.69 58.44 1,533,391 +0.36(+0.62%)
Jul 07, 2011 58.22 58.40 57.86 58.08 1,636,196 +0.22(+0.38%)
Jul 06, 2011 57.51 58.06 57.51 57.86 1,543,521 +0.21(+0.36%)
Jul 05, 2011 56.98 57.91 56.67 57.65 2,317,209 +0.90(+1.59%)
Jul 01, 2011 56.64 56.89 56.25 56.75 1,535,789 -0.10(-0.18%)
Jun 30, 2011 56.31 56.92 56.21 56.85 1,612,512 +0.76(+1.35%)
Jun 29, 2011 55.51 56.26 55.03 56.09 1,338,047 +0.47(+0.85%)
Jun 28, 2011 55.28 55.99 54.98 55.62 971,463 +0.64(+1.16%)
Jun 27, 2011 54.36 55.16 54.18 54.98 1,550,928 +0.53(+0.97%)
Jun 24, 2011 54.67 55.10 53.85 54.45 1,817,664 -0.07(-0.13%)
Jun 23, 2011 52.93 54.57 52.85 54.52 1,496,504 +0.97(+1.81%)
Jun 22, 2011 53.74 54.16 53.11 53.55 2,323,528 -0.12(-0.22%)
Jun 21, 2011 53.12 54.80 52.87 53.67 2,504,156 +0.87(+1.65%)
Jun 20, 2011 52.90 53.03 51.77 52.80 1,217,013 +0.77(+1.48%)
Jun 17, 2011 52.95 52.95 52.03 52.03 1,378,128 -0.37(-0.71%)
Jun 16, 2011 52.19 52.63 51.68 52.40 2,335,896 +0.06(+0.11%)
Jun 15, 2011 53.57 53.66 52.22 52.34 1,521,178 -1.42(-2.64%)
Jun 14, 2011 53.35 54.00 53.12 53.76 1,331,961 +0.50(+0.94%)
Jun 13, 2011 53.60 53.88 52.79 53.26 1,119,736 -0.35(-0.65%)
Jun 10, 2011 54.20 54.56 53.53 53.61 1,353,926 -0.57(-1.05%)
Jun 09, 2011 54.11 54.49 53.91 54.18 1,114,138 -0.24(-0.44%)
Jun 08, 2011 54.37 54.74 54.01 54.42 1,000,582 -0.08(-0.15%)
Jun 07, 2011 54.66 55.13 54.19 54.50 1,454,398 +0.06(+0.11%)
Jun 06, 2011 55.04 55.35 54.34 54.44 1,456,208 -0.88(-1.59%)
Jun 03, 2011 55.41 55.98 54.99 55.32 2,012,111 +2.27(+4.28%)
May 24, 2011 54.57 54.97 52.95 53.05 1,982,840 -1.52(-2.79%)
May 23, 2011 54.84 54.91 54.25 54.57 1,061,034 -0.78(-1.41%)
May 20, 2011 54.86 55.77 54.77 55.35 1,396,518 +0.52(+0.95%)
May 19, 2011 54.60 55.00 54.46 54.83 1,450,046 +0.32(+0.59%)
May 18, 2011 53.99 54.68 53.80 54.51 1,867,637 +0.58(+1.08%)
May 17, 2011 54.30 54.47 53.74 53.93 1,887,763 -0.41(-0.75%)
May 16, 2011 54.91 55.00 54.29 54.34 1,214,651 -0.83(-1.50%)
May 13, 2011 55.80 55.80 55.07 55.17 1,010,354 -0.61(-1.09%)
May 12, 2011 55.15 55.91 54.91 55.78 1,048,652 +0.50(+0.90%)
May 11, 2011 55.37 55.64 54.51 55.28 992,971 -0.24(-0.43%)
May 10, 2011 55.30 55.76 55.17 55.52 947,846 +0.55(+1.00%)
May 09, 2011 54.89 55.31 54.59 54.97 1,053,105 +0.08(+0.15%)
May 06, 2011 54.21 55.59 54.19 54.89 2,130,223 +1.19(+2.22%)
May 05, 2011 53.82 54.48 53.48 53.70 1,910,489 -0.37(-0.68%)
May 04, 2011 54.92 55.23 53.74 54.07 1,225,571 -1.01(-1.83%)
May 03, 2011 54.82 55.16 54.24 55.08 1,433,469 +0.33(+0.60%)
May 02, 2011 54.81 55.55 54.67 54.75 1,441,697 -0.18(-0.33%)
Apr 29, 2011 55.15 55.65 54.89 54.93 2,490,495 -0.03(-0.05%)
Apr 28, 2011 54.25 55.23 54.05 54.96 2,351,566 +0.70(+1.29%)
Apr 27, 2011 53.94 54.30 53.68 54.26 1,269,600 +0.66(+1.23%)
Apr 26, 2011 53.59 53.98 53.17 53.60 1,116,765 +0.26(+0.49%)
Apr 25, 2011 53.48 53.56 53.02 53.34 653,345 +0.01(+0.02%)
Apr 21, 2011 53.51 53.64 53.17 53.33 998,447 -0.05(-0.09%)
Apr 20, 2011 53.26 53.80 53.13 53.38 1,285,870 +0.84(+1.60%)
Apr 19, 2011 53.13 53.38 52.41 52.54 1,488,129 -0.49(-0.92%)
Apr 18, 2011 53.37 53.64 52.74 53.03 2,264,861 -1.08(-2.00%)
Apr 15, 2011 53.50 54.23 52.55 54.11 3,270,802 +0.55(+1.03%)
Apr 14, 2011 51.70 53.94 51.00 53.56 4,269,421 +1.58(+3.04%)
Apr 13, 2011 51.55 53.89 51.41 51.98 3,634,338 +0.60(+1.17%)
Apr 12, 2011 51.42 51.66 50.93 51.38 1,199,981 -0.24(-0.46%)
Apr 11, 2011 51.58 52.36 51.02 51.62 1,265,596 +0.27(+0.53%)
Apr 08, 2011 51.69 52.15 51.16 51.35 1,022,474 -0.27(-0.52%)
Apr 07, 2011 51.66 52.44 51.28 51.62 894,650 -0.16(-0.31%)
Apr 06, 2011 52.00 52.16 51.36 51.78 591,774 +0.12(+0.23%)
Apr 05, 2011 51.92 51.94 51.38 51.66 781,326 -0.32(-0.61%)
Apr 04, 2011 51.62 52.03 51.52 51.98 886,475 +0.38(+0.75%)
Apr 01, 2011 51.39 52.11 51.12 51.59 1,561,496 +0.54(+1.06%)
Mar 31, 2011 50.93 51.48 50.72 51.05 2,162,818 +0.17(+0.33%)
Mar 30, 2011 50.88 51.18 50.38 50.88 1,076,898 +0.66(+1.31%)
Mar 29, 2011 49.13 50.69 48.91 50.22 1,199,915 +0.88(+1.78%)
Mar 28, 2011 49.38 49.94 49.23 49.34 734,103 -0.02(-0.04%)
Mar 25, 2011 49.24 50.05 49.05 49.36 1,260,675 +0.26(+0.53%)
Mar 24, 2011 49.14 49.43 48.68 49.10 2,236,780 +0.39(+0.80%)
Mar 23, 2011 48.99 49.05 48.10 48.71 1,953,089 -0.31(-0.63%)
Mar 22, 2011 48.91 49.15 48.75 49.02 727,945 +0.10(+0.20%)
Mar 21, 2011 49.06 49.36 48.42 48.92 1,213,792 +0.95(+1.98%)
Mar 18, 2011 47.87 48.23 47.66 47.97 1,809,635 +0.64(+1.35%)
Mar 17, 2011 48.00 48.27 47.11 47.33 1,372,214 -0.02(-0.04%)
Mar 16, 2011 48.65 48.91 47.31 47.35 1,857,757 -1.58(-3.23%)
Mar 15, 2011 47.69 49.14 47.38 48.93 2,647,692 -0.01(-0.02%)
Mar 14, 2011 48.37 49.03 47.91 48.94 1,338,415 +0.13(+0.27%)
Mar 11, 2011 47.88 48.93 47.51 48.81 1,717,488 +0.67(+1.39%)
Mar 10, 2011 48.52 48.56 47.31 48.14 1,564,438 -0.91(-1.86%)
Mar 09, 2011 49.00 49.31 48.50 49.05 916,162 -0.07(-0.14%)
Mar 08, 2011 48.52 49.60 48.23 49.12 1,319,308 +0.79(+1.63%)
Mar 07, 2011 50.13 50.63 48.15 48.33 2,050,533 -1.17(-2.36%)
Mar 04, 2011 50.24 50.30 49.30 49.50 992,182 -0.94(-1.86%)
Mar 03, 2011 49.25 50.60 49.25 50.44 1,147,392 +1.55(+3.17%)
Mar 02, 2011 48.58 49.09 48.14 48.89 1,429,915 +0.27(+0.56%)
Mar 01, 2011 49.96 50.11 48.56 48.62 1,209,750 -1.22(-2.45%)
Feb 28, 2011 50.28 50.32 49.46 49.84 960,061 -0.45(-0.89%)
Feb 25, 2011 49.60 50.31 49.51 50.29 1,002,428 +0.81(+1.64%)
Feb 24, 2011 48.66 49.70 48.46 49.48 1,512,574 +0.60(+1.23%)
Feb 23, 2011 49.50 49.50 48.04 48.88 2,376,722 -0.82(-1.65%)
Feb 22, 2011 50.88 51.24 49.70 49.70 2,296,308 -1.90(-3.68%)
Feb 18, 2011 50.34 51.61 50.21 51.60 3,588,703 +1.26(+2.50%)
Feb 17, 2011 50.45 50.61 50.21 50.34 2,182,495 -0.18(-0.36%)
Feb 16, 2011 50.09 50.64 49.68 50.52 1,706,699 +0.69(+1.38%)
Feb 15, 2011 49.59 50.02 49.26 49.83 2,229,273 +0.11(+0.22%)
Feb 14, 2011 49.90 50.49 49.70 49.72 3,389,677 -0.16(-0.32%)
Feb 11, 2011 49.99 50.21 49.50 49.88 2,706,486 -0.33(-0.66%)
Feb 10, 2011 48.50 50.31 48.30 50.21 5,402,381 +1.32(+2.70%)
Feb 09, 2011 47.61 49.35 47.47 48.89 5,173,272 +1.39(+2.93%)
Feb 08, 2011 47.14 47.63 46.90 47.50 2,832,568 +0.51(+1.09%)
Feb 07, 2011 45.55 47.05 45.48 46.99 3,185,579 +1.52(+3.34%)
Feb 04, 2011 46.11 46.11 45.00 45.47 2,524,342 -0.54(-1.17%)
Feb 03, 2011 46.25 46.65 45.95 46.01 1,497,055 -0.36(-0.78%)
Feb 02, 2011 46.30 46.90 46.02 46.37 2,732,880 +0.07(+0.15%)
Feb 01, 2011 45.23 46.67 45.20 46.30 4,675,617 +1.75(+3.93%)
Jan 31, 2011 45.16 46.55 44.32 44.55 6,055,075 -1.67(-3.61%)
Jan 28, 2011 46.86 47.47 45.60 46.22 2,508,275 -0.52(-1.10%)
Jan 27, 2011 45.72 46.91 45.72 46.73 2,360,798 +1.12(+2.47%)
Jan 26, 2011 45.53 46.44 45.53 45.61 2,175,114 -0.11(-0.24%)
Jan 25, 2011 45.60 45.79 45.14 45.72 1,111,353 -0.11(-0.24%)
Jan 24, 2011 44.94 46.01 44.34 45.83 2,513,914 +0.82(+1.82%)
Jan 21, 2011 46.29 46.33 44.68 45.01 2,152,678 -0.81(-1.77%)
Jan 20, 2011 46.35 46.35 45.37 45.82 1,685,432 -0.68(-1.46%)
Jan 19, 2011 46.13 46.80 46.11 46.50 1,756,928 +0.15(+0.32%)
Jan 18, 2011 46.33 46.67 45.79 46.35 1,961,476 +0.15(+0.32%)
Jan 14, 2011 45.15 46.26 45.15 46.20 2,416,368 +1.02(+2.26%)
Jan 13, 2011 45.30 45.38 44.95 45.18 1,915,683 +0.03(+0.07%)
Jan 12, 2011 45.12 45.59 44.32 45.15 1,622,215 +0.17(+0.38%)
Jan 11, 2011 45.05 45.38 44.75 44.98 2,143,919 +0.07(+0.17%)
Jan 10, 2011 45.03 45.32 43.20 44.91 6,204,671 -0.88(-1.93%)
Jan 07, 2011 46.74 46.95 45.29 45.79 2,428,293 -0.93(-1.99%)
Jan 06, 2011 47.97 47.97 46.22 46.72 3,768,724 -1.64(-3.39%)
Jan 05, 2011 46.77 48.78 46.50 48.36 2,953,647 +1.48(+3.16%)
Jan 04, 2011 46.96 47.16 46.42 46.88 1,374,541 -0.01(-0.02%)
Jan 03, 2011 46.75 47.94 46.69 46.89 1,917,916 +0.63(+1.36%)
Dec 31, 2010 45.99 46.27 45.61 46.26 1,003,334 +0.24(+0.52%)
Dec 30, 2010 45.94 47.08 45.83 46.02 1,448,866 +0.23(+0.50%)
Dec 29, 2010 45.77 46.16 45.61 45.79 913,473 -0.04(-0.09%)
Dec 28, 2010 45.93 46.18 45.61 45.83 664,286 -0.09(-0.20%)
Dec 27, 2010 45.66 46.08 45.40 45.92 577,931 +0.07(+0.15%)
Dec 23, 2010 45.79 46.08 45.63 45.85 919,560 -0.05(-0.11%)
Dec 22, 2010 45.76 45.99 45.71 45.90 835,027 +0.12(+0.27%)
Dec 21, 2010 45.92 45.92 45.60 45.78 1,072,736 +0.14(+0.31%)
Dec 20, 2010 45.85 45.97 44.69 45.64 2,091,907 -0.03(-0.07%)
Dec 17, 2010 45.57 45.76 45.22 45.67 2,497,401 +0.29(+0.64%)
Dec 16, 2010 44.67 45.59 44.53 45.38 2,374,591 +0.85(+1.91%)
Dec 15, 2010 44.79 44.91 44.23 44.53 777,700 -0.27(-0.60%)
Dec 14, 2010 44.64 45.08 44.58 44.80 1,172,606 +0.17(+0.38%)
Dec 13, 2010 44.93 45.05 44.60 44.63 1,188,367 -0.02(-0.03%)
Dec 10, 2010 44.62 44.73 44.19 44.65 1,062,437 +0.24(+0.53%)
Dec 09, 2010 44.80 44.89 44.23 44.41 807,781 -0.29(-0.65%)
Dec 08, 2010 44.82 44.95 44.46 44.70 818,692 +0.11(+0.25%)
Dec 07, 2010 45.32 45.40 44.57 44.59 1,103,930 -0.36(-0.80%)
Dec 06, 2010 45.29 45.48 44.82 44.95 1,405,692 -0.23(-0.51%)
Dec 03, 2010 44.44 45.48 44.36 45.18 2,096,252 +0.69(+1.55%)
Dec 02, 2010 44.27 44.69 44.10 44.49 1,838,144 +0.42(+0.95%)
Dec 01, 2010 43.44 44.35 43.29 44.07 1,992,028 +1.20(+2.80%)
Nov 30, 2010 42.92 43.05 42.36 42.87 1,118,866 -0.25(-0.58%)
Nov 29, 2010 43.32 43.41 42.49 43.12 1,550,105 -0.37(-0.85%)
Nov 26, 2010 43.83 43.83 43.45 43.49 871,111 -0.41(-0.93%)
Nov 24, 2010 43.41 43.90 43.90 43.90 2,012,702 +0.75(+1.74%)
Nov 23, 2010 43.50 43.69 42.73 43.15 987,403 -0.67(-1.53%)
Nov 22, 2010 43.62 43.96 43.29 43.82 1,507,658 -0.03(-0.07%)
Nov 19, 2010 43.19 44.00 43.00 43.85 1,610,664 +0.66(+1.53%)
Nov 18, 2010 43.21 43.59 43.00 43.19 1,385,378 +0.37(+0.86%)
Nov 17, 2010 42.72 42.93 42.60 42.82 1,211,581 +0.23(+0.54%)
Nov 16, 2010 42.83 43.05 42.31 42.59 1,873,085 -0.65(-1.50%)
Nov 15, 2010 43.25 43.56 42.91 43.24 1,357,849 +0.04(+0.09%)
Nov 12, 2010 43.33 43.60 42.94 43.20 969,812 -0.47(-1.08%)
Nov 11, 2010 43.41 43.70 42.66 43.67 2,204,030 -0.28(-0.64%)
Nov 10, 2010 43.26 44.02 42.93 43.95 1,992,677 +0.76(+1.76%)
Nov 09, 2010 43.31 43.58 42.87 43.19 1,820,077 -0.16(-0.37%)
Nov 08, 2010 43.13 43.56 42.84 43.35 1,375,851 +0.00(+0.00%)
Nov 05, 2010 42.91 43.60 42.83 43.35 1,203,841 +0.35(+0.81%)
Nov 04, 2010 43.15 43.47 42.94 43.00 1,553,425 +0.26(+0.61%)
Nov 03, 2010 42.85 43.11 42.47 42.74 3,084,171 -0.26(-0.60%)
Nov 02, 2010 43.45 43.58 42.82 43.00 2,960,816 -0.36(-0.83%)
Nov 01, 2010 42.92 43.40 42.92 43.36 1,739,242 +0.61(+1.43%)
Oct 29, 2010 42.88 43.27 42.69 42.75 2,139,071 -0.13(-0.30%)
Oct 28, 2010 42.76 42.93 42.37 42.88 2,138,547 +0.03(+0.07%)
Oct 27, 2010 42.40 42.88 42.10 42.85 2,132,941 +0.85(+2.02%)
Oct 25, 2010 41.65 42.06 41.41 42.00 2,117,275 +0.37(+0.89%)
Oct 22, 2010 40.44 41.65 40.27 41.63 2,974,587 +1.05(+2.59%)
Oct 21, 2010 40.02 40.61 40.01 40.58 3,197,065 +0.39(+0.97%)
Oct 20, 2010 39.42 41.88 38.99 40.19 6,792,855 +1.63(+4.23%)
Oct 19, 2010 38.68 38.87 38.23 38.56 2,535,852 -0.41(-1.05%)
Oct 18, 2010 39.10 39.24 38.87 38.97 2,473,060 -0.30(-0.76%)
Oct 15, 2010 39.44 39.55 38.84 39.27 2,457,548 -0.02(-0.05%)
Oct 14, 2010 39.74 39.74 38.18 39.29 3,001,020 -0.45(-1.13%)
Oct 13, 2010 39.54 39.98 39.53 39.74 2,629,842 +0.53(+1.35%)
Oct 12, 2010 38.36 39.50 38.36 39.21 5,638,732 +0.93(+2.43%)
Oct 11, 2010 37.93 38.38 37.87 38.28 2,373,898 +0.53(+1.40%)
Oct 08, 2010 37.75 37.94 37.29 37.75 2,024,704 +0.00(+0.00%)
Oct 07, 2010 37.31 37.84 37.02 37.75 2,595,342 +0.73(+1.97%)
Oct 06, 2010 37.37 37.79 36.83 37.02 1,722,753 -0.81(-2.14%)
Oct 05, 2010 37.00 37.99 36.80 37.83 3,242,488 +1.11(+3.02%)
Oct 04, 2010 36.79 37.02 36.55 36.72 1,625,500 -0.19(-0.51%)
Oct 01, 2010 37.31 37.84 36.90 36.91 3,848,183 -0.02(-0.05%)
Sep 30, 2010 36.55 37.21 36.28 36.93 5,629,094 +0.53(+1.46%)
Sep 29, 2010 36.43 36.80 36.04 36.40 3,839,199 +0.89(+2.51%)
Sep 28, 2010 35.07 35.59 34.41 35.51 3,268,950 +0.65(+1.86%)
Sep 27, 2010 34.35 35.12 34.12 34.86 1,955,868 +0.34(+0.98%)
Sep 24, 2010 34.35 34.71 33.36 34.52 4,506,900 +0.51(+1.50%)
Sep 23, 2010 34.03 34.43 33.78 34.01 1,789,166 -0.29(-0.85%)
Sep 22, 2010 34.81 35.18 34.25 34.30 2,680,807 -0.68(-1.94%)
Sep 21, 2010 35.36 35.38 34.80 34.98 1,841,162 -0.43(-1.21%)
Sep 20, 2010 35.21 35.59 35.07 35.41 1,270,557 +0.33(+0.94%)
Sep 17, 2010 35.61 35.74 35.07 35.08 3,522,569 -0.42(-1.18%)
Sep 15, 2010 35.00 35.52 34.93 35.50 1,695,816 +0.29(+0.82%)
Sep 14, 2010 34.82 35.59 34.69 35.21 1,639,736 +0.21(+0.60%)
Sep 13, 2010 34.71 35.09 34.71 35.00 1,604,750 +0.46(+1.33%)
Sep 10, 2010 34.16 34.62 34.00 34.54 1,899,899 +0.47(+1.38%)
Sep 09, 2010 34.24 34.35 33.86 34.07 2,083,465 +0.03(+0.09%)
Sep 08, 2010 34.03 34.34 33.92 34.04 3,148,591 +0.04(+0.12%)
Sep 07, 2010 35.30 35.44 33.98 34.00 3,944,330 -1.53(-4.31%)
Sep 03, 2010 36.20 36.21 35.39 35.53 2,158,201 -0.52(-1.44%)
Sep 02, 2010 35.80 36.19 35.64 36.05 1,372,175 +0.28(+0.78%)
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.