Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Check Point Software (NQ: CHKP )

154.44 +1.77 (+1.16%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 98.54 99.38 98.24 98.77 1,059,399 +0.32(+0.33%)
Jan 30, 2017 99.21 99.21 97.74 98.45 1,345,603 -1.01(-1.02%)
Jan 27, 2017 98.00 99.69 97.50 99.46 2,338,333 +1.31(+1.33%)
Jan 26, 2017 96.60 98.49 96.60 98.15 1,555,187 +1.52(+1.57%)
Jan 25, 2017 99.74 99.74 96.25 96.63 2,345,616 -2.26(-2.29%)
Jan 24, 2017 98.07 99.36 97.36 98.89 2,012,990 +1.10(+1.12%)
Jan 23, 2017 97.27 98.25 96.64 97.79 1,941,583 +0.00(+0.00%)
Jan 20, 2017 96.99 97.89 96.30 97.79 2,354,085 +1.45(+1.51%)
Jan 19, 2017 95.00 97.92 94.50 96.34 7,119,667 +6.73(+7.51%)
Jan 18, 2017 90.90 90.90 88.91 89.61 2,928,593 -0.78(-0.86%)
Jan 17, 2017 90.57 90.89 89.82 90.39 1,588,544 -0.32(-0.35%)
Jan 13, 2017 90.71 90.71 90.71 0 +1.52(+1.70%)
Jan 12, 2017 88.35 89.25 87.70 89.19 1,131,071 +0.70(+0.79%)
Jan 11, 2017 88.48 89.27 88.28 88.49 2,276,046 +0.28(+0.32%)
Jan 10, 2017 87.19 88.93 87.05 88.21 1,681,453 +1.01(+1.16%)
Jan 09, 2017 87.33 87.64 86.89 87.20 1,104,937 -0.04(-0.05%)
Jan 06, 2017 86.66 87.75 85.61 87.24 1,876,180 +0.58(+0.67%)
Jan 05, 2017 84.68 86.73 84.60 86.66 1,144,867 +1.74(+2.05%)
Jan 04, 2017 84.52 85.27 84.00 84.92 1,896,696 +0.35(+0.41%)
Jan 03, 2017 84.73 85.24 84.01 84.57 1,318,479 +0.11(+0.13%)
Dec 30, 2016 84.46 84.46 84.46 0 -0.59(-0.69%)
Dec 29, 2016 84.89 86.13 84.59 85.05 1,140,390 -0.13(-0.15%)
Dec 28, 2016 86.25 86.47 85.02 85.18 729,709 -1.15(-1.33%)
Dec 27, 2016 85.16 86.70 85.01 86.33 788,805 +1.44(+1.70%)
Dec 23, 2016 84.89 84.89 84.89 0 -0.06(-0.07%)
Dec 22, 2016 85.93 85.97 84.50 84.95 1,262,018 -0.71(-0.83%)
Dec 21, 2016 85.69 86.00 85.24 85.66 947,548 -0.24(-0.28%)
Dec 20, 2016 85.70 86.53 85.50 85.90 1,095,892 +0.52(+0.61%)
Dec 19, 2016 85.22 85.62 85.00 85.38 787,600 +0.39(+0.46%)
Dec 16, 2016 85.46 86.17 84.64 84.99 1,562,288 -0.06(-0.07%)
Dec 15, 2016 84.81 85.83 84.60 85.05 1,366,449 +0.13(+0.15%)
Dec 14, 2016 84.39 85.27 84.33 84.92 1,135,598 +0.34(+0.40%)
Dec 13, 2016 84.78 85.31 84.05 84.58 1,179,989 -0.06(-0.07%)
Dec 12, 2016 85.18 85.18 84.24 84.64 748,288 -0.58(-0.68%)
Dec 09, 2016 84.29 85.39 84.00 85.22 844,907 +0.63(+0.74%)
Dec 08, 2016 84.72 85.41 84.55 84.59 841,466 +0.00(+0.00%)
Dec 07, 2016 83.89 84.67 83.10 84.59 766,603 +0.74(+0.88%)
Dec 06, 2016 83.69 83.87 82.00 83.85 992,544 +0.49(+0.59%)
Dec 05, 2016 81.99 83.91 81.89 83.36 1,174,578 +1.47(+1.80%)
Dec 02, 2016 81.20 83.00 80.78 81.89 1,043,270 +0.58(+0.71%)
Dec 01, 2016 82.28 82.51 81.21 81.31 2,050,552 -1.02(-1.24%)
Nov 30, 2016 81.85 82.59 81.61 82.33 1,316,722 +0.74(+0.91%)
Nov 29, 2016 82.36 82.92 81.39 81.59 1,318,226 -0.94(-1.14%)
Nov 28, 2016 82.94 83.35 82.44 82.53 956,497 -0.70(-0.84%)
Nov 25, 2016 83.38 83.59 83.08 83.23 327,752 +0.20(+0.24%)
Nov 23, 2016 83.03 83.03 83.03 0 -0.71(-0.85%)
Nov 22, 2016 83.00 84.49 82.22 83.74 1,214,936 -0.22(-0.26%)
Nov 21, 2016 83.84 84.35 83.59 83.96 774,092 +0.55(+0.66%)
Nov 18, 2016 83.84 84.21 83.36 83.41 708,617 -0.39(-0.47%)
Nov 17, 2016 83.06 83.90 82.38 83.80 824,628 +0.65(+0.78%)
Nov 16, 2016 82.08 83.16 82.08 83.15 1,553,641 +0.45(+0.54%)
Nov 15, 2016 84.28 84.75 82.66 82.70 1,830,442 -1.37(-1.63%)
Nov 14, 2016 84.07 84.95 83.19 84.07 954,659 -0.37(-0.44%)
Nov 11, 2016 84.99 85.25 83.77 84.44 1,792,431 -0.71(-0.83%)
Nov 10, 2016 84.82 85.85 84.34 85.15 1,218,120 +0.37(+0.44%)
Nov 09, 2016 82.40 85.47 81.45 84.78 1,827,397 +1.38(+1.65%)
Nov 08, 2016 83.84 83.96 82.80 83.40 1,356,690 -0.72(-0.86%)
Nov 07, 2016 83.74 84.33 83.00 84.12 1,257,604 +1.47(+1.78%)
Nov 04, 2016 82.03 83.31 81.98 82.65 924,871 -0.18(-0.22%)
Nov 03, 2016 83.42 83.96 82.74 82.83 963,903 -0.50(-0.60%)
Nov 02, 2016 83.00 84.14 82.71 83.33 1,425,083 +0.23(+0.28%)
Nov 01, 2016 84.28 84.85 81.79 83.10 3,322,638 -1.46(-1.73%)
Oct 31, 2016 83.74 84.98 82.79 84.56 3,960,135 +3.58(+4.42%)
Oct 28, 2016 78.98 81.08 78.78 80.98 3,612,067 +1.93(+2.44%)
Oct 27, 2016 79.00 79.38 78.86 79.05 1,302,368 +0.20(+0.25%)
Oct 26, 2016 78.42 78.97 78.31 78.85 1,011,256 +0.33(+0.42%)
Oct 25, 2016 78.45 78.73 78.15 78.52 934,282 +0.14(+0.18%)
Oct 24, 2016 77.83 78.49 77.77 78.38 756,832 +0.71(+0.91%)
Oct 21, 2016 77.36 77.88 76.87 77.67 788,845 +0.57(+0.74%)
Oct 20, 2016 77.36 77.42 76.68 77.10 893,346 -0.08(-0.10%)
Oct 19, 2016 77.34 77.54 76.98 77.18 808,637 -0.05(-0.06%)
Oct 18, 2016 76.75 77.51 76.57 77.23 828,940 +1.03(+1.35%)
Oct 17, 2016 75.84 76.48 75.65 76.20 1,024,575 +0.03(+0.04%)
Oct 14, 2016 76.53 77.49 76.00 76.17 1,175,661 -0.18(-0.24%)
Oct 13, 2016 76.50 76.56 75.42 76.35 1,110,192 -0.42(-0.55%)
Oct 12, 2016 75.03 77.10 74.34 76.77 1,653,512 +0.14(+0.18%)
Oct 11, 2016 77.59 77.64 76.56 76.63 1,133,685 -0.96(-1.24%)
Oct 10, 2016 78.50 78.51 77.50 77.59 1,163,172 -0.48(-0.61%)
Oct 07, 2016 78.13 79.06 77.80 78.07 1,415,972 +0.31(+0.40%)
Oct 06, 2016 78.38 78.69 77.19 77.76 2,698,886 -0.93(-1.18%)
Oct 05, 2016 78.20 79.34 78.01 78.69 1,260,843 +0.51(+0.65%)
Oct 04, 2016 77.54 78.62 77.54 78.18 1,852,955 +0.61(+0.79%)
Oct 03, 2016 77.26 77.94 77.26 77.57 970,997 -0.04(-0.05%)
Sep 30, 2016 76.99 77.69 76.50 77.61 1,131,883 +0.88(+1.15%)
Sep 29, 2016 77.03 77.16 76.60 76.73 947,096 -0.33(-0.43%)
Sep 28, 2016 76.62 77.25 76.54 77.06 1,023,669 +0.76(+1.00%)
Sep 27, 2016 74.86 76.32 74.83 76.30 801,996 +1.34(+1.79%)
Sep 26, 2016 75.09 75.56 74.88 74.96 854,320 -0.74(-0.98%)
Sep 23, 2016 76.24 76.67 75.41 75.70 2,077,238 -0.35(-0.46%)
Sep 22, 2016 76.00 76.57 75.88 76.05 842,674 +0.16(+0.21%)
Sep 21, 2016 75.05 76.00 74.93 75.89 1,024,626 +1.08(+1.44%)
Sep 20, 2016 75.06 75.37 74.54 74.81 816,051 -0.22(-0.29%)
Sep 19, 2016 75.58 75.58 74.81 75.03 1,419,175 +0.03(+0.04%)
Sep 16, 2016 75.74 75.74 74.82 75.00 1,399,529 -0.51(-0.68%)
Sep 15, 2016 74.85 75.76 74.62 75.51 1,577,277 +0.47(+0.63%)
Sep 14, 2016 76.23 76.86 75.03 75.04 2,167,857 -1.72(-2.24%)
Sep 13, 2016 76.55 77.49 76.50 76.76 1,698,235 -0.70(-0.90%)
Sep 12, 2016 75.00 77.60 75.00 77.46 1,595,993 +0.69(+0.90%)
Sep 09, 2016 76.31 77.33 76.06 76.77 2,278,869 +0.09(+0.12%)
Sep 08, 2016 77.59 77.61 76.63 76.68 1,700,770 -0.96(-1.24%)
Sep 07, 2016 77.62 77.82 77.49 77.64 656,334 -0.11(-0.14%)
Sep 06, 2016 78.32 79.00 77.66 77.75 1,763,265 -0.23(-0.29%)
Sep 02, 2016 77.46 77.98 77.98 77.98 1,564,500 +1.02(+1.33%)
Sep 01, 2016 76.68 77.17 76.25 76.96 1,426,786 +0.22(+0.29%)
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%)
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.