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, 2016 76.23 77.04 75.31 76.74 2,514,873 +0.72(+0.95%)
Aug 30, 2016 76.28 76.69 75.81 76.02 920,859 -0.20(-0.26%)
Aug 29, 2016 77.02 77.32 76.09 76.22 1,061,288 -1.11(-1.44%)
Aug 26, 2016 76.15 77.45 75.94 77.33 2,232,964 +1.39(+1.83%)
Aug 25, 2016 75.99 76.41 75.65 75.94 785,856 -0.11(-0.14%)
Aug 24, 2016 75.73 76.50 75.37 76.05 1,102,190 -0.14(-0.18%)
Aug 23, 2016 75.97 76.24 75.14 76.19 1,101,968 +0.79(+1.05%)
Aug 22, 2016 75.86 75.97 75.30 75.40 1,593,222 -0.57(-0.75%)
Aug 19, 2016 75.71 76.72 75.71 75.97 1,963,964 +0.06(+0.08%)
Aug 18, 2016 75.04 76.07 74.90 75.91 1,987,944 +1.09(+1.46%)
Aug 17, 2016 75.40 75.42 74.51 74.82 1,357,877 -0.30(-0.40%)
Aug 16, 2016 75.31 75.70 74.51 75.12 1,758,427 -0.20(-0.27%)
Aug 15, 2016 74.87 75.57 74.75 75.32 2,148,039 +0.49(+0.65%)
Aug 12, 2016 74.87 75.24 74.77 74.83 1,132,101 -0.35(-0.47%)
Aug 11, 2016 74.77 75.21 74.69 75.18 1,689,904 +0.58(+0.78%)
Aug 10, 2016 74.89 75.24 74.38 74.60 1,104,526 -0.31(-0.41%)
Aug 09, 2016 75.29 75.44 74.61 74.91 2,373,057 -0.19(-0.25%)
Aug 08, 2016 76.21 76.25 75.06 75.10 1,421,944 -0.78(-1.03%)
Aug 05, 2016 76.10 76.72 75.85 75.88 1,206,175 -0.01(-0.01%)
Aug 04, 2016 75.81 75.94 75.28 75.89 1,621,670 +0.29(+0.38%)
Aug 03, 2016 74.94 75.84 74.50 75.60 2,025,299 +0.55(+0.73%)
Aug 02, 2016 75.86 75.89 74.80 75.05 3,183,272 -1.04(-1.37%)
Aug 01, 2016 76.88 77.54 75.96 76.09 2,816,118 -0.79(-1.03%)
Jul 29, 2016 77.70 78.19 76.41 76.88 2,096,723 -1.03(-1.32%)
Jul 28, 2016 78.20 78.32 77.64 77.91 2,030,783 -0.19(-0.24%)
Jul 27, 2016 80.38 80.38 78.06 78.10 2,828,254 -2.43(-3.02%)
Jul 26, 2016 79.50 81.97 78.39 80.53 4,574,757 -3.11(-3.72%)
Jul 25, 2016 81.82 84.00 81.74 83.64 2,926,588 +1.91(+2.34%)
Jul 22, 2016 81.67 81.82 80.93 81.73 1,636,651 +0.38(+0.47%)
Jul 21, 2016 81.90 82.17 81.15 81.35 882,785 -0.91(-1.11%)
Jul 20, 2016 81.97 82.74 81.06 82.26 1,035,949 +1.07(+1.32%)
Jul 19, 2016 81.51 82.20 80.92 81.19 876,709 -0.78(-0.95%)
Jul 18, 2016 81.58 82.49 81.16 81.97 928,668 +0.81(+1.00%)
Jul 15, 2016 82.15 82.37 81.10 81.16 907,024 -0.51(-0.62%)
Jul 14, 2016 82.19 82.42 81.55 81.67 1,022,671 -0.25(-0.31%)
Jul 13, 2016 81.76 82.24 80.86 81.92 1,209,301 +0.47(+0.58%)
Jul 12, 2016 82.45 82.46 81.21 81.45 2,537,115 -1.03(-1.25%)
Jul 11, 2016 82.10 82.80 81.41 82.48 1,325,111 -0.67(-0.81%)
Jul 08, 2016 82.06 83.20 81.86 83.15 1,275,989 +1.29(+1.58%)
Jul 07, 2016 81.48 81.99 81.27 81.86 1,600,285 +2.12(+2.66%)
Jul 05, 2016 79.00 79.90 78.54 79.74 1,243,815 +0.12(+0.15%)
Jul 01, 2016 80.00 79.62 79.62 79.62 1,238,200 -0.06(-0.08%)
Jun 30, 2016 78.11 79.88 77.85 79.68 2,011,213 +1.69(+2.17%)
Jun 29, 2016 77.88 78.17 76.52 77.99 2,807,858 +0.59(+0.76%)
Jun 28, 2016 78.27 78.50 76.90 77.40 1,592,287 +0.33(+0.43%)
Jun 27, 2016 77.49 77.81 76.58 77.07 1,758,576 -1.10(-1.41%)
Jun 24, 2016 79.01 80.70 78.11 78.17 1,735,334 -3.81(-4.65%)
Jun 23, 2016 81.75 82.02 81.34 81.98 1,264,754 +1.00(+1.23%)
Jun 22, 2016 81.42 82.00 80.91 80.98 1,013,277 -0.54(-0.66%)
Jun 21, 2016 81.50 81.85 81.07 81.52 1,075,257 +0.28(+0.34%)
Jun 20, 2016 81.54 81.91 80.81 81.24 1,930,459 +0.09(+0.11%)
Jun 17, 2016 81.96 82.00 80.79 81.15 2,110,956 -0.55(-0.67%)
Jun 16, 2016 82.40 82.93 81.07 81.70 2,714,724 -2.58(-3.06%)
Jun 15, 2016 84.37 84.89 84.15 84.28 794,010 -0.05(-0.06%)
Jun 14, 2016 83.64 84.48 83.43 84.33 751,677 -0.07(-0.08%)
Jun 13, 2016 83.84 85.01 83.46 84.40 594,930 +0.00(+0.00%)
Jun 10, 2016 84.55 84.89 84.00 84.40 926,048 -0.80(-0.94%)
Jun 09, 2016 85.65 85.82 84.96 85.20 880,078 -0.39(-0.46%)
Jun 08, 2016 84.80 85.67 84.80 85.59 1,337,144 +0.82(+0.97%)
Jun 07, 2016 85.32 85.68 84.69 84.77 1,201,677 -0.53(-0.62%)
Jun 06, 2016 85.01 85.42 84.76 85.30 1,346,429 +0.33(+0.39%)
Jun 03, 2016 85.23 85.46 84.29 84.97 1,085,101 -0.80(-0.93%)
Jun 02, 2016 84.71 86.02 84.48 85.77 1,268,089 +0.97(+1.14%)
Jun 01, 2016 84.50 84.84 83.53 84.80 1,391,379 -0.17(-0.20%)
May 31, 2016 83.49 85.03 82.65 84.97 7,987,938 +1.37(+1.64%)
May 27, 2016 84.24 83.60 83.60 83.60 2,580,400 -2.21(-2.58%)
May 26, 2016 85.93 86.12 85.25 85.81 1,263,014 -0.12(-0.14%)
May 25, 2016 86.22 86.46 85.64 85.93 1,446,476 -0.13(-0.15%)
May 24, 2016 83.88 86.13 83.73 86.06 1,446,574 +2.66(+3.19%)
May 23, 2016 83.26 84.32 83.26 83.40 1,125,751 -0.05(-0.06%)
May 20, 2016 82.54 83.79 82.41 83.45 1,366,987 +1.08(+1.31%)
May 19, 2016 82.65 83.27 81.72 82.37 1,311,060 -0.84(-1.01%)
May 18, 2016 82.26 83.73 82.23 83.21 804,123 +0.69(+0.84%)
May 17, 2016 83.00 83.57 82.21 82.52 828,202 -0.47(-0.57%)
May 16, 2016 82.87 83.63 82.57 82.99 967,568 +0.57(+0.69%)
May 13, 2016 81.87 83.20 81.64 82.42 1,170,815 +0.80(+0.98%)
May 12, 2016 81.72 82.36 81.14 81.62 729,531 +0.41(+0.50%)
May 11, 2016 82.60 82.92 81.20 81.21 1,409,699 -1.29(-1.56%)
May 10, 2016 81.25 82.77 81.25 82.50 1,420,149 +0.02(+0.02%)
May 09, 2016 83.13 83.13 81.84 82.48 1,030,323 +0.59(+0.72%)
May 06, 2016 81.01 81.90 80.46 81.89 815,428 +0.04(+0.05%)
May 05, 2016 82.01 82.42 81.66 81.85 631,418 -0.16(-0.20%)
May 04, 2016 81.55 82.33 81.07 82.01 1,213,064 -0.15(-0.18%)
May 03, 2016 82.68 82.73 81.45 82.16 1,099,665 -0.63(-0.76%)
May 02, 2016 82.78 83.18 82.01 82.79 1,381,306 -0.08(-0.10%)
Apr 29, 2016 82.42 84.29 81.78 82.87 888,663 +0.27(+0.33%)
Apr 28, 2016 83.57 84.13 82.41 82.60 838,713 -0.90(-1.08%)
Apr 27, 2016 83.34 84.60 83.03 83.50 1,227,110 -0.33(-0.39%)
Apr 26, 2016 84.47 84.68 83.14 83.83 1,238,975 -0.51(-0.60%)
Apr 25, 2016 82.93 84.38 82.62 84.34 1,661,388 +1.41(+1.70%)
Apr 22, 2016 83.29 84.39 82.10 82.93 2,476,420 -1.29(-1.53%)
Apr 21, 2016 86.79 86.79 84.12 84.22 2,966,341 -1.84(-2.14%)
Apr 20, 2016 83.73 86.66 83.01 86.06 5,539,641 -2.82(-3.17%)
Apr 19, 2016 89.93 89.98 87.87 88.88 2,526,054 -0.78(-0.87%)
Apr 18, 2016 87.78 89.92 87.47 89.66 1,734,615 +1.26(+1.43%)
Apr 15, 2016 88.50 89.07 88.10 88.40 1,353,924 +0.07(+0.08%)
Apr 14, 2016 87.90 89.20 87.50 88.33 2,421,544 +0.26(+0.30%)
Apr 13, 2016 85.88 88.22 85.86 88.07 1,835,977 +2.55(+2.98%)
Apr 12, 2016 85.10 86.31 84.06 85.52 1,382,001 +0.61(+0.72%)
Apr 11, 2016 84.95 85.97 84.83 84.91 698,054 -0.23(-0.27%)
Apr 08, 2016 85.92 86.12 84.77 85.14 826,078 -0.50(-0.58%)
Apr 07, 2016 86.70 87.38 85.31 85.64 1,362,695 -0.65(-0.75%)
Apr 06, 2016 85.31 86.47 84.76 86.29 978,481 +1.52(+1.79%)
Apr 05, 2016 84.81 85.35 84.49 84.77 1,112,611 -0.94(-1.10%)
Apr 04, 2016 87.06 87.06 85.50 85.71 1,259,862 -1.06(-1.22%)
Apr 01, 2016 86.80 86.84 85.89 86.77 910,125 -0.70(-0.80%)
Mar 31, 2016 85.78 87.98 85.65 87.47 2,312,080 +1.13(+1.31%)
Mar 30, 2016 84.72 86.57 84.11 86.34 1,868,886 +2.51(+2.99%)
Mar 29, 2016 83.00 84.02 83.00 83.83 521,862 +0.69(+0.83%)
Mar 28, 2016 82.91 83.45 82.28 83.14 580,979 +0.31(+0.37%)
Mar 24, 2016 82.86 82.83 82.83 82.83 610,500 -0.36(-0.43%)
Mar 23, 2016 83.49 83.74 82.96 83.19 1,070,867 -0.16(-0.19%)
Mar 22, 2016 82.90 83.61 82.89 83.35 1,356,589 +0.10(+0.12%)
Mar 21, 2016 83.35 83.55 82.78 83.25 1,259,827 +0.27(+0.33%)
Mar 18, 2016 82.83 83.39 81.83 82.98 1,856,514 +0.44(+0.53%)
Mar 17, 2016 82.55 83.35 82.00 82.54 1,260,264 -0.36(-0.43%)
Mar 16, 2016 81.78 83.39 81.77 82.90 1,106,630 +0.48(+0.58%)
Mar 15, 2016 82.04 82.61 81.78 82.42 1,100,863 +0.16(+0.19%)
Mar 14, 2016 82.93 83.04 81.98 82.26 1,238,364 -0.74(-0.89%)
Mar 11, 2016 82.74 83.28 81.80 83.00 1,878,260 +0.10(+0.12%)
Mar 10, 2016 84.58 84.58 81.90 82.90 1,041,295 -0.88(-1.05%)
Mar 09, 2016 83.72 84.26 83.21 83.78 826,712 +0.68(+0.82%)
Mar 08, 2016 82.77 83.81 82.52 83.10 1,067,974 -0.30(-0.36%)
Mar 07, 2016 84.30 84.48 82.94 83.40 1,355,975 -0.95(-1.13%)
Mar 04, 2016 85.51 85.52 84.19 84.35 2,403,385 -0.84(-0.99%)
Mar 03, 2016 85.23 85.25 82.92 85.19 1,156,538 +1.21(+1.44%)
Mar 02, 2016 84.50 84.99 83.50 83.98 1,110,582 -0.71(-0.84%)
Mar 01, 2016 83.92 85.00 83.49 84.69 1,564,410 +1.62(+1.95%)
Feb 29, 2016 82.94 84.56 82.31 83.07 1,686,260 +0.39(+0.47%)
Feb 26, 2016 84.51 84.63 82.06 82.68 1,377,273 -0.94(-1.12%)
Feb 25, 2016 83.24 83.65 82.01 83.62 1,070,472 +0.82(+0.99%)
Feb 24, 2016 81.32 82.98 81.19 82.80 853,474 +0.80(+0.98%)
Feb 23, 2016 82.39 82.59 81.65 82.00 1,110,230 -0.31(-0.38%)
Feb 22, 2016 82.26 83.14 81.83 82.31 1,917,187 +0.70(+0.86%)
Feb 19, 2016 81.18 81.75 80.84 81.61 1,888,655 +0.15(+0.18%)
Feb 18, 2016 81.74 81.80 80.39 81.46 1,532,660 +0.07(+0.09%)
Feb 17, 2016 80.79 81.50 80.19 81.39 1,214,767 +0.99(+1.23%)
Feb 16, 2016 79.86 80.90 79.27 80.40 1,420,366 +1.73(+2.20%)
Feb 12, 2016 78.09 78.67 78.67 78.67 1,430,900 +0.76(+0.98%)
Feb 11, 2016 75.93 78.48 75.50 77.91 1,265,037 +0.58(+0.75%)
Feb 10, 2016 77.32 78.89 76.91 77.33 1,270,531 +0.64(+0.83%)
Feb 09, 2016 75.41 77.93 75.20 76.69 1,518,865 -0.22(-0.29%)
Feb 08, 2016 76.72 77.49 75.20 76.91 1,993,084 -1.11(-1.42%)
Feb 05, 2016 79.00 79.00 77.07 78.02 1,699,104 -1.67(-2.10%)
Feb 04, 2016 79.72 79.72 78.49 79.69 1,353,102 -0.08(-0.10%)
Feb 03, 2016 80.03 80.24 78.39 79.77 1,852,599 +1.19(+1.51%)
Feb 02, 2016 79.80 80.34 78.31 78.58 1,383,094 -2.05(-2.54%)
Feb 01, 2016 79.55 80.95 78.34 80.63 2,020,517 +1.82(+2.31%)
Jan 29, 2016 77.19 78.84 77.12 78.81 2,373,789 +1.97(+2.56%)
Jan 28, 2016 78.94 79.95 75.74 76.84 3,182,287 +1.64(+2.18%)
Jan 27, 2016 76.10 76.30 74.75 75.20 2,077,576 -0.85(-1.12%)
Jan 26, 2016 76.46 76.63 74.00 76.05 1,530,143 +0.60(+0.80%)
Jan 25, 2016 75.41 76.29 75.22 75.45 2,446,590 +0.02(+0.03%)
Jan 22, 2016 74.77 75.95 73.28 75.43 1,876,545 +2.67(+3.67%)
Jan 21, 2016 74.56 74.85 72.44 72.76 2,744,176 -1.79(-2.40%)
Jan 20, 2016 74.44 75.02 71.64 74.55 3,990,662 -1.37(-1.80%)
Jan 19, 2016 77.04 77.55 75.29 75.92 2,039,090 -0.03(-0.04%)
Jan 15, 2016 75.13 75.95 75.95 75.95 2,037,100 -1.68(-2.16%)
Jan 14, 2016 76.94 77.99 75.40 77.63 1,512,584 +0.68(+0.88%)
Jan 13, 2016 79.29 80.49 76.89 76.95 2,410,389 -1.80(-2.29%)
Jan 12, 2016 77.52 79.48 76.73 78.75 2,678,774 +1.76(+2.29%)
Jan 11, 2016 77.21 77.82 76.25 76.99 1,146,369 +0.28(+0.37%)
Jan 08, 2016 77.72 78.40 76.59 76.71 1,442,457 -0.80(-1.03%)
Jan 07, 2016 76.38 78.21 76.22 77.51 1,676,850 -0.27(-0.35%)
Jan 06, 2016 77.74 78.78 76.93 77.78 1,920,283 -1.30(-1.64%)
Jan 05, 2016 80.06 80.53 78.51 79.08 1,931,454 -0.40(-0.50%)
Jan 04, 2016 78.91 79.96 78.48 79.48 3,022,835 -1.90(-2.33%)
Dec 31, 2015 82.17 81.38 81.38 81.38 820,900 -0.98(-1.19%)
Dec 30, 2015 83.75 83.99 82.25 82.36 872,618 -1.30(-1.55%)
Dec 29, 2015 83.28 84.14 83.07 83.66 1,003,708 +1.12(+1.36%)
Dec 28, 2015 81.98 82.83 81.98 82.54 729,459 -0.06(-0.07%)
Dec 24, 2015 82.56 82.60 82.60 82.60 232,300 +0.25(+0.30%)
Dec 23, 2015 83.37 83.39 82.06 82.35 711,325 -0.31(-0.38%)
Dec 22, 2015 82.23 82.81 81.79 82.66 1,063,434 +0.95(+1.16%)
Dec 21, 2015 81.61 81.73 80.97 81.71 1,005,673 +1.09(+1.35%)
Dec 18, 2015 82.50 83.32 80.54 80.62 2,924,070 -2.06(-2.49%)
Dec 17, 2015 86.87 86.89 82.40 82.68 2,531,807 -3.83(-4.43%)
Dec 16, 2015 87.36 87.36 85.42 86.51 1,578,206 -0.46(-0.53%)
Dec 15, 2015 85.35 87.51 85.25 86.97 2,247,476 +1.73(+2.03%)
Dec 14, 2015 83.61 85.29 83.53 85.24 1,609,656 +0.93(+1.10%)
Dec 11, 2015 83.83 85.02 83.83 84.31 1,022,073 -0.49(-0.58%)
Dec 10, 2015 85.38 85.51 84.47 84.80 1,499,016 -0.49(-0.57%)
Dec 09, 2015 86.53 86.59 85.01 85.29 1,171,168 -1.34(-1.55%)
Dec 08, 2015 85.75 87.03 85.22 86.63 1,182,728 +0.18(+0.21%)
Dec 07, 2015 86.25 87.47 85.92 86.45 720,427 -0.45(-0.52%)
Dec 04, 2015 84.52 87.27 84.30 86.91 944,199 +2.20(+2.60%)
Dec 03, 2015 86.43 87.27 84.15 84.70 1,759,508 -2.23(-2.57%)
Dec 02, 2015 85.66 87.98 85.21 86.93 1,642,573 +0.43(+0.50%)
Dec 01, 2015 86.83 87.46 85.66 86.50 2,028,943 -0.79(-0.91%)
Nov 30, 2015 85.81 87.30 85.50 87.29 7,990,897 +0.87(+1.01%)
Nov 27, 2015 85.57 86.89 85.57 86.42 1,131,332 +0.56(+0.65%)
Nov 25, 2015 84.62 85.86 85.86 85.86 1,628,700 +1.55(+1.84%)
Nov 24, 2015 83.75 84.47 83.38 84.31 1,113,362 -0.09(-0.11%)
Nov 23, 2015 84.05 84.60 83.49 84.40 1,286,915 -0.05(-0.06%)
Nov 20, 2015 84.05 85.11 83.45 84.45 1,309,629 +0.85(+1.02%)
Nov 19, 2015 81.05 83.84 80.91 83.60 1,631,083 +2.17(+2.66%)
Nov 18, 2015 82.25 82.68 80.56 81.43 1,855,147 -1.16(-1.40%)
Nov 17, 2015 81.86 83.25 81.58 82.59 1,033,106 +1.16(+1.42%)
Nov 16, 2015 81.00 81.64 80.31 81.43 1,092,163 +0.60(+0.74%)
Nov 13, 2015 81.90 82.67 80.75 80.83 1,052,251 -1.51(-1.83%)
Nov 12, 2015 81.93 83.25 81.41 82.34 970,834 +0.23(+0.28%)
Nov 11, 2015 83.10 83.23 81.93 82.11 732,888 -0.42(-0.51%)
Nov 10, 2015 81.71 82.75 81.71 82.53 1,147,408 +0.77(+0.94%)
Nov 09, 2015 82.84 83.20 80.68 81.76 1,344,125 -1.91(-2.28%)
Nov 06, 2015 81.93 83.79 81.22 83.67 1,877,757 +1.87(+2.29%)
Nov 05, 2015 83.39 83.40 81.49 81.80 1,808,260 -2.00(-2.39%)
Nov 04, 2015 84.59 84.98 83.65 83.80 1,085,666 -0.59(-0.70%)
Nov 03, 2015 84.10 84.74 83.61 84.39 1,139,335 +0.02(+0.02%)
Nov 02, 2015 85.41 85.62 83.62 84.37 1,654,855 -0.57(-0.67%)
Oct 30, 2015 85.00 85.10 84.64 84.94 1,270,737 +0.26(+0.31%)
Oct 29, 2015 84.40 85.02 84.08 84.68 1,326,689 -0.13(-0.15%)
Oct 28, 2015 83.48 85.14 83.03 84.81 2,530,464 +1.79(+2.16%)
Oct 27, 2015 80.58 83.04 80.52 83.02 1,870,779 +2.04(+2.52%)
Oct 26, 2015 82.23 82.23 77.74 80.98 2,674,059 +0.55(+0.68%)
Oct 23, 2015 81.32 82.50 79.40 80.43 3,019,897 -1.61(-1.96%)
Oct 22, 2015 80.56 82.34 80.06 82.04 1,211,865 +1.86(+2.32%)
Oct 21, 2015 81.99 81.99 80.08 80.18 1,628,996 -1.13(-1.39%)
Oct 20, 2015 80.65 81.55 80.58 81.31 876,627 +0.72(+0.89%)
Oct 19, 2015 81.00 81.00 80.26 80.59 1,106,794 -0.31(-0.38%)
Oct 16, 2015 80.04 81.02 79.73 80.90 1,257,260 +1.18(+1.48%)
Oct 15, 2015 78.82 80.14 78.61 79.72 1,135,807 +1.17(+1.49%)
Oct 14, 2015 78.81 79.54 78.28 78.55 1,185,213 -0.48(-0.61%)
Oct 13, 2015 80.02 80.24 78.99 79.03 808,903 -1.12(-1.40%)
Oct 12, 2015 79.63 80.43 79.21 80.15 506,168 +0.67(+0.84%)
Oct 09, 2015 79.60 80.77 78.70 79.48 1,079,290 -0.21(-0.26%)
Oct 08, 2015 79.49 80.05 78.75 79.69 979,856 -0.30(-0.38%)
Oct 07, 2015 80.60 80.91 79.46 79.99 1,213,005 -0.38(-0.47%)
Oct 06, 2015 82.18 82.41 78.47 80.37 1,547,984 -1.99(-2.42%)
Oct 05, 2015 80.71 82.94 80.33 82.36 1,532,374 +1.84(+2.29%)
Oct 02, 2015 79.38 80.56 78.63 80.52 1,905,179 +0.57(+0.71%)
Oct 01, 2015 79.64 80.20 79.08 79.95 1,967,712 +0.62(+0.78%)
Sep 30, 2015 79.24 79.70 77.63 79.33 1,292,494 +0.52(+0.66%)
Sep 29, 2015 78.48 79.22 78.11 78.81 1,159,251 +0.30(+0.38%)
Sep 28, 2015 79.15 79.59 78.28 78.51 963,526 -1.13(-1.42%)
Sep 25, 2015 80.13 80.44 79.20 79.64 958,841 +0.27(+0.34%)
Sep 24, 2015 79.35 79.55 78.71 79.37 1,821,597 -0.72(-0.90%)
Sep 23, 2015 79.60 80.79 79.59 80.09 770,336 +0.04(+0.05%)
Sep 22, 2015 79.98 80.47 79.35 80.05 1,044,212 -0.54(-0.67%)
Sep 21, 2015 80.46 81.25 79.80 80.59 1,027,920 +0.69(+0.86%)
Sep 18, 2015 78.87 80.09 78.69 79.90 1,190,728 +0.33(+0.41%)
Sep 17, 2015 79.65 80.34 79.30 79.57 744,019 +0.03(+0.04%)
Sep 16, 2015 79.17 79.81 78.60 79.54 741,339 +0.03(+0.04%)
Sep 15, 2015 78.65 79.80 78.60 79.51 861,120 +0.85(+1.08%)
Sep 14, 2015 79.13 79.36 78.11 78.66 651,093 -0.52(-0.66%)
Sep 11, 2015 78.50 79.43 77.92 79.18 986,201 +0.45(+0.57%)
Sep 10, 2015 77.45 79.13 77.45 78.73 975,246 +1.00(+1.29%)
Sep 09, 2015 79.02 79.19 77.50 77.73 898,439 -0.56(-0.72%)
Sep 08, 2015 78.53 78.85 77.28 78.29 934,658 +0.68(+0.88%)
Sep 04, 2015 76.99 77.61 77.61 77.61 1,479,300 -0.48(-0.61%)
Sep 03, 2015 78.93 78.94 77.92 78.09 1,108,740 -0.26(-0.33%)
Sep 02, 2015 77.58 78.37 77.10 78.35 1,647,774 +1.11(+1.44%)
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.