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
)
153.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
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%)
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
.