Skip to main content

Check Point Software (NQ: CHKP )

154.40 +1.73 (+1.13%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2018 103.54 103.98 101.62 102.58 1,263,850 -1.31(-1.26%)
Feb 28, 2018 104.31 105.47 103.88 103.89 997,691 +0.20(+0.19%)
Feb 27, 2018 105.43 105.88 103.35 103.69 1,311,816 -2.14(-2.02%)
Feb 26, 2018 104.42 105.95 104.10 105.83 1,137,340 +1.52(+1.46%)
Feb 23, 2018 103.39 104.34 102.78 104.31 710,777 +1.71(+1.67%)
Feb 22, 2018 102.42 102.60 981,384 -0.41(-0.40%)
Feb 21, 2018 102.31 104.51 102.30 103.01 1,300,975 +0.80(+0.78%)
Feb 20, 2018 102.62 103.24 101.73 102.21 1,091,349 -1.07(-1.04%)
Feb 16, 2018 103.28 103.28 103.28 0 +0.35(+0.34%)
Feb 15, 2018 101.41 102.98 101.03 102.93 1,315,247 +1.73(+1.71%)
Feb 14, 2018 100.01 101.35 99.90 101.20 1,358,803 +0.37(+0.37%)
Feb 13, 2018 99.04 101.13 98.74 100.83 1,040,289 +1.35(+1.36%)
Feb 12, 2018 98.58 100.44 98.54 99.48 1,273,425 +1.64(+1.68%)
Feb 09, 2018 98.97 99.10 95.04 97.84 2,311,989 -0.36(-0.37%)
Feb 08, 2018 99.73 97.95 98.20 2,230,007 -0.83(-0.84%)
Feb 07, 2018 101.27 101.68 99.03 99.03 2,283,659 -2.41(-2.38%)
Feb 06, 2018 100.38 101.59 99.70 101.44 2,379,292 -0.17(-0.17%)
Feb 05, 2018 100.89 102.82 100.03 101.61 1,643,427 +0.23(+0.23%)
Feb 02, 2018 102.15 102.86 100.69 101.38 2,166,726 -1.66(-1.61%)
Feb 01, 2018 101.11 104.34 100.05 103.04 2,221,166 -0.37(-0.36%)
Jan 31, 2018 101.96 105.50 98.75 103.41 4,843,523 -1.00(-0.96%)
Jan 30, 2018 105.03 105.39 103.29 104.41 2,478,097 -0.92(-0.87%)
Jan 29, 2018 104.50 106.68 104.16 105.33 1,805,490 +0.75(+0.72%)
Jan 26, 2018 104.75 105.61 103.89 104.58 2,757,615 +0.61(+0.59%)
Jan 25, 2018 103.40 105.28 103.29 103.97 1,598,033 -1.17(-1.11%)
Jan 24, 2018 105.97 106.14 104.60 105.14 1,169,080 -0.20(-0.19%)
Jan 23, 2018 104.88 106.50 104.50 105.34 1,268,283 +0.34(+0.32%)
Jan 22, 2018 104.80 105.51 104.33 105.00 1,272,984 +0.52(+0.50%)
Jan 19, 2018 103.09 104.60 103.00 104.48 1,800,816 +1.28(+1.24%)
Jan 18, 2018 103.33 104.96 102.86 103.20 1,223,202 -0.37(-0.36%)
Jan 17, 2018 104.29 104.29 102.79 103.57 1,495,256 +1.08(+1.05%)
Jan 16, 2018 102.98 103.83 102.06 102.49 1,625,057 -0.51(-0.50%)
Jan 12, 2018 103.00 103.00 103.00 0 +0.06(+0.06%)
Jan 11, 2018 104.01 104.01 102.07 102.94 862,085 -0.20(-0.19%)
Jan 10, 2018 103.14 1,028,067 -0.06(-0.06%)
Jan 09, 2018 103.54 103.70 100.69 103.20 2,368,849 -0.40(-0.39%)
Jan 08, 2018 103.33 103.97 102.19 103.60 1,489,190 +0.18(+0.17%)
Jan 05, 2018 105.58 105.80 102.66 103.42 1,530,072 -2.20(-2.08%)
Jan 04, 2018 105.93 106.93 105.42 105.62 830,220 +0.41(+0.39%)
Jan 03, 2018 104.36 105.53 104.01 105.21 751,440 +1.44(+1.39%)
Jan 02, 2018 104.35 103.62 103.05 103.77 749,100 +0.15(+0.14%)
Dec 29, 2017 103.62 103.62 103.62 0 -0.06(-0.06%)
Dec 28, 2017 103.14 104.23 103.14 103.68 393,786 +0.37(+0.36%)
Dec 27, 2017 102.84 103.94 102.38 103.31 713,844 +0.61(+0.59%)
Dec 26, 2017 101.43 102.73 101.34 102.70 1,255,286 +0.78(+0.77%)
Dec 22, 2017 103.02 103.15 101.60 101.92 1,272,078 -1.29(-1.25%)
Dec 21, 2017 105.07 105.07 102.69 103.21 1,355,149 -1.16(-1.11%)
Dec 20, 2017 104.98 104.98 103.73 104.37 822,347 -0.57(-0.54%)
Dec 19, 2017 106.00 106.00 104.64 104.94 971,009 -0.56(-0.53%)
Dec 18, 2017 107.50 108.09 105.10 105.50 1,295,220 -1.72(-1.60%)
Dec 15, 2017 106.73 107.48 106.18 107.22 1,780,036 +0.92(+0.87%)
Dec 14, 2017 106.90 108.34 105.68 106.30 1,143,990 -0.13(-0.12%)
Dec 13, 2017 106.14 107.10 106.00 106.43 977,491 +1.00(+0.95%)
Dec 12, 2017 104.87 106.26 104.13 105.43 1,062,402 -0.42(-0.40%)
Dec 11, 2017 104.82 105.92 104.11 105.85 1,120,705 +1.07(+1.02%)
Dec 08, 2017 104.18 105.30 103.61 104.78 798,739 +1.25(+1.21%)
Dec 07, 2017 103.62 103.68 100.87 103.53 1,752,284 -0.01(-0.01%)
Dec 06, 2017 104.47 104.47 102.64 103.54 754,480 -0.05(-0.05%)
Dec 05, 2017 102.51 104.94 102.51 103.59 1,102,609 +0.94(+0.92%)
Dec 04, 2017 104.73 104.73 102.11 102.65 948,431 -1.65(-1.58%)
Dec 01, 2017 103.32 104.81 103.29 104.30 926,947 +0.01(+0.01%)
Nov 30, 2017 102.53 104.48 101.97 104.29 1,314,481 +2.23(+2.18%)
Nov 29, 2017 104.38 104.38 101.27 102.06 980,411 -2.16(-2.07%)
Nov 28, 2017 104.79 105.19 104.14 104.22 1,061,463 -0.50(-0.48%)
Nov 27, 2017 105.18 105.65 104.16 104.72 982,883 +0.70(+0.67%)
Nov 24, 2017 103.60 104.33 103.60 104.02 380,943 +0.40(+0.39%)
Nov 22, 2017 104.23 104.70 103.53 103.62 867,206 -0.33(-0.32%)
Nov 21, 2017 103.66 104.42 103.25 103.95 772,373 +0.97(+0.94%)
Nov 20, 2017 102.61 103.77 102.34 102.98 1,117,240 +0.83(+0.81%)
Nov 17, 2017 103.21 103.21 102.00 102.15 1,183,141 -0.86(-0.83%)
Nov 16, 2017 103.59 104.28 102.83 103.01 1,361,445 -0.04(-0.04%)
Nov 15, 2017 102.35 103.21 101.99 103.05 1,304,859 +0.65(+0.63%)
Nov 14, 2017 102.19 102.82 101.86 102.40 2,353,026 -0.40(-0.39%)
Nov 13, 2017 102.35 102.93 100.93 102.80 2,356,651 +0.29(+0.28%)
Nov 10, 2017 103.50 103.60 102.28 102.51 1,160,269 -1.12(-1.08%)
Nov 09, 2017 105.36 105.38 102.53 103.63 1,111,810 -1.73(-1.64%)
Nov 08, 2017 105.69 106.03 105.03 105.36 771,843 +0.37(+0.35%)
Nov 07, 2017 105.62 106.48 104.50 104.99 916,453 -0.22(-0.21%)
Nov 06, 2017 105.80 106.17 105.00 105.21 1,110,049 -0.44(-0.42%)
Nov 03, 2017 106.65 106.91 105.34 105.65 1,928,426 -0.97(-0.91%)
Nov 02, 2017 103.73 106.96 103.53 106.62 3,019,081 +3.61(+3.50%)
Nov 01, 2017 107.00 110.00 102.25 103.01 9,141,178 -14.70(-12.49%)
Oct 31, 2017 116.75 118.39 116.00 117.71 2,039,661 +1.22(+1.05%)
Oct 30, 2017 117.22 117.22 115.82 116.49 1,278,353 -1.01(-0.86%)
Oct 27, 2017 116.33 117.96 115.35 117.50 1,363,960 +1.62(+1.40%)
Oct 26, 2017 116.62 116.79 115.14 115.88 1,186,030 +0.32(+0.28%)
Oct 25, 2017 117.36 117.36 115.26 115.56 1,013,399 -1.71(-1.46%)
Oct 24, 2017 118.05 118.48 117.00 117.27 882,843 -0.25(-0.21%)
Oct 23, 2017 119.00 119.00 117.19 117.52 1,099,152 -0.98(-0.83%)
Oct 20, 2017 118.66 118.89 117.81 118.50 773,246 +0.60(+0.51%)
Oct 19, 2017 117.74 118.28 116.54 117.90 562,955 -0.10(-0.09%)
Oct 18, 2017 117.62 118.05 116.74 118.00 769,205 +1.05(+0.90%)
Oct 17, 2017 117.49 117.70 113.54 116.95 1,913,386 -1.12(-0.95%)
Oct 16, 2017 118.64 118.86 117.67 118.07 669,061 -1.06(-0.89%)
Oct 13, 2017 118.68 119.20 118.22 119.13 745,164 +1.37(+1.16%)
Oct 12, 2017 117.72 118.24 117.50 117.76 544,591 +0.05(+0.04%)
Oct 11, 2017 116.95 117.76 116.55 117.71 490,884 +0.43(+0.37%)
Oct 10, 2017 116.25 117.45 116.22 117.28 581,147 +1.17(+1.01%)
Oct 09, 2017 116.64 116.98 115.71 116.11 464,368 -0.64(-0.55%)
Oct 06, 2017 116.12 117.11 115.87 116.75 719,278 +0.75(+0.65%)
Oct 05, 2017 116.22 116.40 115.13 116.00 627,894 +0.24(+0.21%)
Oct 04, 2017 115.63 116.03 114.77 115.76 317,734 -0.08(-0.07%)
Oct 03, 2017 115.47 116.68 115.17 115.84 604,515 +0.63(+0.55%)
Oct 02, 2017 113.51 116.30 113.49 115.21 1,224,790 +1.19(+1.04%)
Sep 29, 2017 112.61 114.16 112.54 114.02 745,561 +1.65(+1.47%)
Sep 28, 2017 112.67 113.89 112.27 112.37 518,391 -0.35(-0.31%)
Sep 27, 2017 112.37 113.59 111.82 112.72 711,294 +0.98(+0.88%)
Sep 26, 2017 111.69 112.26 110.80 111.74 826,033 +0.78(+0.70%)
Sep 25, 2017 111.08 111.62 110.53 110.96 518,271 -1.03(-0.92%)
Sep 22, 2017 110.43 112.07 110.00 111.99 483,812 +1.17(+1.06%)
Sep 21, 2017 111.51 111.85 110.02 110.82 458,334 -0.45(-0.40%)
Sep 20, 2017 112.08 112.48 109.94 111.27 1,007,272 -1.71(-1.51%)
Sep 19, 2017 113.24 113.83 112.78 112.98 560,832 +0.07(+0.06%)
Sep 18, 2017 113.00 113.03 112.11 112.91 552,611 -0.09(-0.08%)
Sep 15, 2017 112.48 113.42 111.80 113.00 986,931 +0.24(+0.21%)
Sep 14, 2017 112.76 113.81 112.30 112.76 541,923 -0.58(-0.51%)
Sep 13, 2017 112.30 113.84 112.01 113.34 552,625 +0.99(+0.88%)
Sep 12, 2017 112.70 112.91 111.27 112.35 564,742 -0.35(-0.31%)
Sep 11, 2017 113.71 113.80 112.32 112.70 829,619 +0.07(+0.06%)
Sep 08, 2017 112.49 114.40 112.28 112.63 1,062,571 +1.21(+1.09%)
Sep 07, 2017 111.45 111.89 111.09 111.42 437,497 +0.40(+0.36%)
Sep 06, 2017 110.43 111.19 109.94 111.02 677,983 +1.00(+0.91%)
Sep 05, 2017 111.88 109.44 110.02 952,750 -0.87(-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.