Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Check Point Software
(NQ:
CHKP
)
156.41
+1.59 (+1.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 01, 2015
76.74
78.23
76.31
77.24
2,065,755
-0.77(-0.99%)
Aug 31, 2015
78.28
78.61
77.60
78.01
1,358,502
-0.85(-1.08%)
Aug 28, 2015
79.36
79.77
78.26
78.86
1,179,433
-0.75(-0.94%)
Aug 27, 2015
79.83
80.62
78.28
79.61
1,775,204
+0.09(+0.11%)
Aug 26, 2015
79.85
80.14
77.64
79.52
2,006,152
+1.92(+2.47%)
Aug 25, 2015
76.97
78.65
75.19
77.60
3,000,835
+2.81(+3.76%)
Aug 24, 2015
72.26
77.20
65.90
74.79
2,483,719
-2.11(-2.74%)
Aug 21, 2015
78.61
80.00
76.86
76.90
1,606,801
-2.99(-3.74%)
Aug 20, 2015
80.55
80.94
79.65
79.89
1,141,373
-1.25(-1.54%)
Aug 19, 2015
81.88
82.04
80.89
81.14
561,638
-1.40(-1.70%)
Aug 18, 2015
82.18
82.99
81.94
82.54
1,048,914
+0.33(+0.40%)
Aug 17, 2015
80.55
82.30
80.06
82.21
1,133,829
+1.39(+1.72%)
Aug 14, 2015
79.94
80.99
79.90
80.82
688,058
+0.33(+0.41%)
Aug 13, 2015
80.53
81.11
80.24
80.49
705,761
-0.29(-0.36%)
Aug 12, 2015
80.36
81.23
80.03
80.78
1,055,615
-0.51(-0.63%)
Aug 11, 2015
81.91
82.54
80.13
81.29
1,318,748
-1.30(-1.57%)
Aug 10, 2015
81.60
82.97
81.30
82.59
1,344,067
+1.73(+2.14%)
Aug 07, 2015
81.49
81.54
80.05
80.86
793,210
-0.39(-0.48%)
Aug 06, 2015
82.05
82.99
81.23
81.25
1,811,772
-0.93(-1.13%)
Aug 05, 2015
81.40
82.86
81.25
82.18
1,284,684
+0.55(+0.67%)
Aug 04, 2015
79.60
81.91
79.28
81.63
1,847,274
+1.81(+2.27%)
Aug 03, 2015
80.81
80.81
79.35
79.82
904,985
-0.95(-1.18%)
Jul 31, 2015
80.73
83.30
79.97
80.77
1,360,255
+0.69(+0.86%)
Jul 30, 2015
81.24
81.24
79.99
80.08
1,790,690
-1.27(-1.56%)
Jul 29, 2015
82.31
82.59
80.79
81.35
1,868,195
-1.34(-1.62%)
Jul 28, 2015
82.16
83.04
81.64
82.69
1,463,836
+0.47(+0.57%)
Jul 27, 2015
82.59
83.50
81.91
82.22
1,199,478
-1.33(-1.59%)
Jul 24, 2015
83.47
84.28
82.72
83.55
1,269,526
-0.55(-0.65%)
Jul 23, 2015
84.49
85.54
84.04
84.10
2,337,056
-0.13(-0.15%)
Jul 22, 2015
84.44
86.71
82.19
84.23
5,769,443
+5.49(+6.97%)
Jul 21, 2015
76.88
78.96
76.88
78.74
3,629,257
+1.72(+2.23%)
Jul 20, 2015
78.23
78.60
76.82
77.02
2,699,449
-0.98(-1.26%)
Jul 17, 2015
78.93
79.26
77.14
78.00
3,144,611
-0.65(-0.83%)
Jul 16, 2015
79.78
79.79
78.37
78.65
2,571,275
-1.38(-1.72%)
Jul 15, 2015
80.30
80.49
79.76
80.03
1,361,235
-0.09(-0.11%)
Jul 14, 2015
79.95
80.72
79.91
80.12
1,523,756
+0.18(+0.23%)
Jul 13, 2015
80.86
81.97
79.83
79.94
2,559,468
-0.96(-1.19%)
Jul 10, 2015
81.29
81.82
80.10
80.90
2,055,040
+0.24(+0.30%)
Jul 09, 2015
79.70
81.18
79.42
80.66
1,995,732
+1.96(+2.49%)
Jul 08, 2015
78.87
79.34
78.50
78.70
1,512,143
-0.66(-0.83%)
Jul 07, 2015
79.86
80.07
78.67
79.36
1,611,124
-0.43(-0.54%)
Jul 06, 2015
79.52
80.36
79.13
79.79
1,016,927
-0.52(-0.65%)
Jul 02, 2015
79.88
80.31
80.31
80.31
994,300
+0.10(+0.12%)
Jul 01, 2015
80.20
80.75
79.74
80.21
1,169,319
+0.66(+0.83%)
Jun 30, 2015
78.64
80.18
78.40
79.55
1,500,439
+1.33(+1.70%)
Jun 29, 2015
78.99
79.39
78.12
78.22
1,214,366
-1.44(-1.81%)
Jun 26, 2015
80.71
80.91
79.44
79.66
1,591,398
-1.07(-1.33%)
Jun 25, 2015
81.93
81.97
80.51
80.73
1,539,304
-0.81(-0.99%)
Jun 24, 2015
83.13
83.13
80.94
81.54
2,005,623
-1.62(-1.95%)
Jun 23, 2015
84.46
84.59
83.10
83.16
1,215,190
-0.78(-0.93%)
Jun 22, 2015
84.69
84.82
83.67
83.94
729,928
+0.21(+0.25%)
Jun 19, 2015
84.77
85.20
83.68
83.73
1,095,774
-0.97(-1.15%)
Jun 18, 2015
84.34
85.08
84.05
84.70
1,260,715
+0.74(+0.88%)
Jun 17, 2015
83.84
84.36
83.37
83.96
1,503,802
+0.47(+0.56%)
Jun 16, 2015
82.88
83.75
82.62
83.49
760,075
+0.67(+0.81%)
Jun 15, 2015
83.12
83.53
82.10
82.82
1,243,960
-0.89(-1.06%)
Jun 12, 2015
84.60
84.85
83.47
83.71
875,867
-1.07(-1.26%)
Jun 11, 2015
85.00
85.31
84.55
84.78
751,426
+0.01(+0.01%)
Jun 10, 2015
84.12
84.97
83.83
84.77
862,669
+1.18(+1.41%)
Jun 09, 2015
83.94
83.94
82.55
83.59
925,845
+0.38(+0.46%)
Jun 08, 2015
83.98
84.25
82.94
83.21
822,724
-0.58(-0.69%)
Jun 05, 2015
83.90
84.57
82.94
83.79
1,258,067
+0.13(+0.16%)
Jun 04, 2015
83.76
84.24
83.18
83.66
989,217
-0.04(-0.05%)
Jun 03, 2015
84.23
84.23
83.39
83.70
1,353,592
+0.07(+0.08%)
Jun 02, 2015
84.61
84.66
83.36
83.63
1,278,637
-1.05(-1.24%)
Jun 01, 2015
85.44
85.44
84.09
84.68
861,307
-0.04(-0.05%)
May 29, 2015
85.30
85.30
83.63
84.72
934,077
-0.47(-0.55%)
May 28, 2015
83.74
85.79
83.50
85.19
1,702,123
+1.35(+1.61%)
May 27, 2015
84.24
84.52
82.23
83.84
3,340,709
-1.94(-2.26%)
May 26, 2015
87.20
87.20
85.57
85.78
1,341,548
-1.44(-1.65%)
May 22, 2015
86.55
87.22
87.22
87.22
607,500
+0.52(+0.60%)
May 21, 2015
87.34
87.34
86.44
86.70
717,149
-0.66(-0.76%)
May 20, 2015
86.86
87.90
86.50
87.36
1,001,475
+0.53(+0.61%)
May 19, 2015
87.11
87.34
86.65
86.83
740,879
+0.12(+0.14%)
May 18, 2015
86.58
86.90
85.11
86.71
1,055,679
-0.15(-0.17%)
May 15, 2015
88.42
88.49
86.82
86.86
763,855
-1.17(-1.33%)
May 14, 2015
86.93
88.07
86.90
88.03
776,683
+1.13(+1.30%)
May 13, 2015
86.69
87.13
86.02
86.90
957,974
+0.89(+1.03%)
May 12, 2015
85.85
86.60
85.61
86.01
979,458
-0.24(-0.28%)
May 11, 2015
84.94
86.45
84.64
86.25
1,106,484
+0.55(+0.64%)
May 08, 2015
86.04
87.01
85.68
85.70
1,124,377
+0.69(+0.81%)
May 07, 2015
84.34
85.35
84.07
85.01
691,752
+0.47(+0.56%)
May 06, 2015
84.55
84.72
83.85
84.54
1,056,988
+0.44(+0.52%)
May 05, 2015
83.57
84.38
83.09
84.11
1,502,569
+0.12(+0.14%)
May 04, 2015
84.28
84.68
83.98
83.99
2,060,508
+0.04(+0.05%)
May 01, 2015
83.77
84.51
83.51
83.95
2,280,010
+0.47(+0.56%)
Apr 30, 2015
85.38
86.09
83.40
83.48
1,890,619
-2.24(-2.61%)
Apr 29, 2015
87.00
87.68
85.42
85.72
1,303,587
-1.60(-1.83%)
Apr 28, 2015
87.63
87.79
86.87
87.32
673,293
-0.06(-0.07%)
Apr 27, 2015
87.99
88.14
87.08
87.38
883,629
-0.17(-0.19%)
Apr 24, 2015
87.46
87.93
87.02
87.55
780,529
+0.43(+0.49%)
Apr 23, 2015
86.91
87.69
86.37
87.12
1,085,905
-0.05(-0.06%)
Apr 22, 2015
87.09
87.50
86.39
87.17
1,117,487
+0.48(+0.55%)
Apr 21, 2015
87.50
88.18
85.90
86.69
2,175,491
+0.81(+0.94%)
Apr 20, 2015
83.00
86.92
82.77
85.88
3,091,148
+4.13(+5.05%)
Apr 17, 2015
83.60
83.97
81.25
81.75
2,488,425
-3.01(-3.55%)
Apr 16, 2015
84.70
85.27
84.38
84.76
1,275,074
+0.14(+0.17%)
Apr 15, 2015
83.98
84.84
83.47
84.62
948,507
+0.85(+1.01%)
Apr 14, 2015
83.00
83.80
82.94
83.77
1,219,683
+0.86(+1.04%)
Apr 13, 2015
85.17
85.35
82.73
82.91
1,604,148
-2.02(-2.37%)
Apr 10, 2015
85.59
85.77
84.52
84.92
1,104,488
-0.22(-0.25%)
Apr 09, 2015
85.37
85.61
84.29
85.14
913,071
-0.08(-0.09%)
Apr 08, 2015
83.62
85.24
83.61
85.22
857,625
+1.23(+1.46%)
Apr 07, 2015
83.25
84.43
83.10
83.99
610,334
+1.15(+1.39%)
Apr 06, 2015
81.71
83.46
81.59
82.84
621,781
+0.35(+0.42%)
Apr 02, 2015
81.80
82.49
82.49
82.49
580,700
+0.62(+0.76%)
Apr 01, 2015
81.82
82.33
81.22
81.87
733,870
-0.10(-0.12%)
Mar 31, 2015
83.25
83.47
81.97
81.97
692,186
-1.51(-1.81%)
Mar 30, 2015
82.99
83.81
82.43
83.48
819,473
+1.12(+1.35%)
Mar 27, 2015
82.37
82.59
81.75
82.36
665,471
+0.17(+0.21%)
Mar 26, 2015
80.69
82.37
80.50
82.19
1,283,767
+0.81(+1.00%)
Mar 25, 2015
84.30
84.49
81.13
81.38
871,024
-2.40(-2.86%)
Mar 24, 2015
84.89
85.24
83.70
83.78
832,746
-0.91(-1.07%)
Mar 23, 2015
85.38
85.46
84.52
84.69
722,114
-0.43(-0.51%)
Mar 20, 2015
86.00
86.00
85.08
85.12
1,437,715
+0.16(+0.19%)
Mar 19, 2015
84.68
85.60
84.40
84.96
1,470,679
+0.36(+0.43%)
Mar 18, 2015
83.44
85.14
82.92
84.60
937,085
+1.14(+1.37%)
Mar 17, 2015
82.59
83.69
82.59
83.46
564,851
+0.37(+0.45%)
Mar 16, 2015
81.30
83.27
81.26
83.09
1,049,975
+1.87(+2.30%)
Mar 13, 2015
80.96
81.42
80.42
81.22
1,082,924
-0.24(-0.29%)
Mar 12, 2015
81.76
82.24
81.16
81.46
967,629
-0.17(-0.21%)
Mar 11, 2015
81.99
82.55
81.53
81.63
763,246
-0.40(-0.49%)
Mar 10, 2015
81.89
82.56
81.75
82.03
1,126,923
-0.40(-0.49%)
Mar 09, 2015
82.23
82.60
81.27
82.43
783,201
+0.44(+0.53%)
Mar 06, 2015
83.16
83.60
81.89
82.00
802,929
-1.15(-1.38%)
Mar 05, 2015
82.27
83.21
81.83
83.14
707,084
+0.67(+0.82%)
Mar 04, 2015
83.21
83.22
82.10
82.47
781,632
-0.75(-0.90%)
Mar 03, 2015
84.20
84.45
83.13
83.22
714,208
-1.13(-1.34%)
Mar 02, 2015
83.37
84.39
82.93
84.35
1,197,791
+0.86(+1.03%)
Feb 27, 2015
83.86
84.18
83.23
83.49
889,391
-0.42(-0.50%)
Feb 26, 2015
83.32
84.58
83.04
83.91
1,067,139
+0.53(+0.64%)
Feb 25, 2015
82.95
83.86
82.95
83.38
955,042
+0.54(+0.65%)
Feb 24, 2015
82.65
83.23
82.16
82.84
1,810,637
+0.45(+0.55%)
Feb 23, 2015
82.48
82.69
81.87
82.39
683,559
-0.09(-0.11%)
Feb 20, 2015
82.22
82.56
81.73
82.48
716,776
+0.38(+0.46%)
Feb 19, 2015
81.41
82.31
81.05
82.10
806,335
+0.81(+1.00%)
Feb 18, 2015
80.62
81.55
80.62
81.29
842,138
+0.55(+0.68%)
Feb 17, 2015
80.89
80.99
80.22
80.74
904,412
+0.41(+0.51%)
Feb 13, 2015
79.05
80.33
80.33
80.33
1,233,000
+2.13(+2.72%)
Feb 12, 2015
78.59
78.60
77.92
78.20
1,768,774
+1.02(+1.32%)
Feb 11, 2015
77.06
77.62
77.01
77.18
1,530,385
+0.22(+0.29%)
Feb 10, 2015
76.46
77.01
76.05
76.96
2,453,733
+0.79(+1.04%)
Feb 09, 2015
76.30
76.81
75.82
76.17
2,312,500
-0.55(-0.72%)
Feb 06, 2015
77.91
78.21
76.58
76.72
1,800,736
-0.52(-0.67%)
Feb 05, 2015
77.03
77.94
76.87
77.24
1,358,151
+0.40(+0.52%)
Feb 04, 2015
77.00
77.63
76.71
76.84
1,449,147
-0.57(-0.74%)
Feb 03, 2015
77.00
77.56
76.63
77.41
2,765,045
+0.91(+1.19%)
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
.