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
)
151.57
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 31, 2012
56.61
56.61
55.58
56.29
1,282,937
-0.18(-0.32%)
Jan 30, 2012
55.64
56.72
54.91
56.47
1,054,348
+0.19(+0.34%)
Jan 27, 2012
55.48
56.62
55.22
56.28
1,163,890
+0.65(+1.17%)
Jan 26, 2012
56.95
57.07
55.16
55.63
1,604,170
-0.93(-1.64%)
Jan 25, 2012
56.50
57.16
56.28
56.56
1,772,958
+0.04(+0.07%)
Jan 24, 2012
55.51
56.92
55.30
56.52
2,133,753
+0.69(+1.24%)
Jan 23, 2012
54.88
55.97
54.59
55.83
1,772,920
+1.08(+1.97%)
Jan 20, 2012
54.39
55.32
54.16
54.75
1,911,643
+0.34(+0.62%)
Jan 19, 2012
54.97
55.21
54.35
54.41
1,570,334
-0.28(-0.51%)
Jan 18, 2012
55.16
55.49
54.29
54.69
1,725,508
-0.19(-0.35%)
Jan 17, 2012
52.00
55.18
51.70
54.88
6,797,852
+3.98(+7.82%)
Jan 13, 2012
52.37
52.37
50.82
50.90
4,326,884
-1.43(-2.73%)
Jan 12, 2012
52.57
52.89
52.13
52.33
1,691,209
+0.05(+0.10%)
Jan 11, 2012
52.60
53.09
52.19
52.28
1,472,930
-0.31(-0.59%)
Jan 10, 2012
51.61
52.70
51.24
52.59
2,203,151
+1.26(+2.45%)
Jan 09, 2012
51.55
51.89
50.64
51.33
2,403,838
-0.03(-0.06%)
Jan 06, 2012
52.06
52.10
51.06
51.36
1,667,002
-0.91(-1.74%)
Jan 05, 2012
51.76
52.37
51.08
52.27
1,522,113
+0.54(+1.04%)
Jan 04, 2012
52.58
52.90
51.72
51.73
1,892,769
-0.81(-1.54%)
Dec 30, 2011
52.94
53.00
52.49
52.54
771,843
-0.40(-0.76%)
Dec 29, 2011
53.04
53.05
52.20
52.94
882,746
+0.25(+0.47%)
Dec 28, 2011
53.30
53.50
52.47
52.69
1,302,796
-0.56(-1.05%)
Dec 27, 2011
53.32
53.51
53.00
53.25
1,071,791
-0.07(-0.13%)
Dec 23, 2011
53.96
53.96
52.95
53.32
734,690
+1.18(+2.26%)
Dec 21, 2011
54.31
54.68
51.15
52.14
4,180,524
-2.47(-4.52%)
Dec 20, 2011
53.75
54.73
53.75
54.61
1,316,745
+1.56(+2.94%)
Dec 19, 2011
54.19
54.83
52.92
53.05
1,500,297
-1.13(-2.09%)
Dec 16, 2011
53.00
54.47
52.77
54.18
3,125,311
+1.46(+2.77%)
Dec 15, 2011
52.29
53.01
52.20
52.72
2,372,789
+0.75(+1.44%)
Dec 14, 2011
52.45
53.17
50.74
51.97
2,242,605
-0.95(-1.80%)
Dec 13, 2011
53.71
54.13
52.73
52.92
1,892,170
-0.64(-1.19%)
Dec 12, 2011
54.00
54.00
52.83
53.56
1,569,202
-1.12(-2.05%)
Dec 09, 2011
53.29
54.92
53.26
54.68
1,519,268
+1.75(+3.31%)
Dec 08, 2011
53.48
54.12
52.81
52.93
1,640,624
-0.73(-1.36%)
Dec 07, 2011
54.03
54.24
52.85
53.66
1,812,352
-0.59(-1.09%)
Dec 06, 2011
55.13
55.43
54.08
54.25
1,418,560
-0.88(-1.60%)
Dec 05, 2011
55.33
56.09
54.97
55.13
1,023,707
+0.49(+0.90%)
Dec 02, 2011
55.43
55.61
54.56
54.64
1,259,786
-0.34(-0.62%)
Dec 01, 2011
55.20
55.30
54.80
54.98
1,487,270
-0.36(-0.65%)
Nov 30, 2011
54.62
55.77
54.49
55.34
1,797,005
+1.76(+3.28%)
Nov 29, 2011
54.73
54.95
53.38
53.58
1,904,250
-1.33(-2.42%)
Nov 28, 2011
54.49
55.24
54.04
54.91
1,572,165
+1.51(+2.83%)
Nov 25, 2011
53.25
54.51
53.16
53.40
1,251,646
-0.28(-0.52%)
Nov 23, 2011
53.13
53.91
52.51
53.68
2,314,771
+0.06(+0.11%)
Nov 22, 2011
52.92
54.19
52.46
53.62
2,273,532
+0.65(+1.23%)
Nov 21, 2011
53.50
53.79
52.24
52.97
1,739,415
-0.95(-1.76%)
Nov 18, 2011
53.99
54.32
52.94
53.92
2,645,904
-0.15(-0.28%)
Nov 17, 2011
56.37
56.37
53.50
54.07
4,311,369
-2.58(-4.55%)
Nov 16, 2011
58.41
58.49
56.51
56.65
1,462,033
-2.24(-3.80%)
Nov 15, 2011
56.91
59.08
56.91
58.89
1,337,655
+1.26(+2.19%)
Nov 14, 2011
58.46
58.74
57.35
57.63
1,301,728
-0.70(-1.20%)
Nov 11, 2011
58.20
58.45
57.40
58.33
1,495,022
+0.51(+0.88%)
Nov 10, 2011
57.87
58.20
57.11
57.82
1,404,883
+0.34(+0.59%)
Nov 09, 2011
57.92
58.80
56.91
57.48
1,740,526
-1.35(-2.29%)
Nov 08, 2011
58.81
59.50
58.46
58.83
791,453
+0.34(+0.58%)
Nov 07, 2011
58.91
58.93
57.71
58.49
877,585
-0.59(-1.00%)
Nov 04, 2011
58.64
59.21
57.67
59.08
1,460,611
+0.43(+0.73%)
Nov 03, 2011
57.34
58.81
57.10
58.65
2,373,437
+0.00(+0.00%)
Nov 02, 2011
56.78
58.90
56.42
58.65
2,568,668
+2.09(+3.70%)
Nov 01, 2011
56.40
57.15
55.35
56.56
1,769,015
-1.07(-1.86%)
Oct 31, 2011
58.04
59.00
57.63
57.63
1,497,021
-1.48(-2.50%)
Oct 28, 2011
60.01
60.13
58.88
59.11
1,462,616
-1.06(-1.76%)
Oct 27, 2011
60.26
61.60
59.84
60.17
2,681,936
+1.08(+1.83%)
Oct 26, 2011
58.45
59.44
57.69
59.09
3,334,624
+1.14(+1.97%)
Oct 25, 2011
59.53
60.00
57.80
57.95
2,214,852
-1.64(-2.75%)
Oct 24, 2011
59.18
60.27
59.18
59.59
1,491,347
+0.51(+0.86%)
Oct 21, 2011
59.88
59.88
58.07
59.08
1,455,583
-0.35(-0.59%)
Oct 20, 2011
58.76
59.62
58.50
59.43
1,463,130
+0.57(+0.97%)
Oct 19, 2011
59.15
60.00
58.68
58.86
1,838,253
-0.80(-1.34%)
Oct 18, 2011
59.41
59.95
56.22
59.66
3,550,580
+1.63(+2.81%)
Oct 17, 2011
58.82
59.17
57.58
58.03
2,005,649
-0.86(-1.46%)
Oct 14, 2011
57.93
58.97
57.65
58.89
1,148,426
+1.30(+2.26%)
Oct 13, 2011
56.12
57.95
56.12
57.59
1,313,832
+1.44(+2.56%)
Oct 12, 2011
57.18
57.21
56.14
56.15
2,713,354
-0.85(-1.49%)
Oct 11, 2011
57.65
57.65
56.53
57.00
1,919,484
-0.81(-1.40%)
Oct 10, 2011
56.88
58.31
56.58
57.81
1,291,909
+1.80(+3.21%)
Oct 07, 2011
56.46
56.79
55.27
56.01
1,593,665
-0.44(-0.78%)
Oct 06, 2011
55.24
56.61
53.74
56.45
1,986,166
+2.39(+4.42%)
Oct 05, 2011
53.85
55.04
52.39
54.06
1,894,155
+0.99(+1.87%)
Oct 04, 2011
51.00
53.12
50.85
53.07
1,948,469
+1.37(+2.65%)
Oct 03, 2011
52.35
53.11
51.14
51.70
2,227,595
-1.06(-2.01%)
Sep 30, 2011
52.66
54.37
52.62
52.76
1,925,479
-0.65(-1.22%)
Sep 29, 2011
54.59
55.25
51.83
53.41
1,631,222
-0.18(-0.34%)
Sep 28, 2011
54.83
55.28
53.33
53.59
839,324
-0.97(-1.78%)
Sep 27, 2011
54.35
55.34
53.46
54.56
3,564,755
+1.15(+2.15%)
Sep 26, 2011
53.00
53.49
51.29
53.41
1,729,017
+0.54(+1.02%)
Sep 23, 2011
51.77
53.20
51.15
52.87
2,206,504
+0.68(+1.30%)
Sep 22, 2011
55.05
55.12
51.14
52.19
4,408,818
-4.17(-7.40%)
Sep 21, 2011
56.85
57.53
56.31
56.36
2,190,351
-0.35(-0.62%)
Sep 20, 2011
57.74
57.96
56.56
56.71
1,376,365
-0.88(-1.53%)
Sep 19, 2011
56.99
57.87
55.74
57.59
1,259,248
-0.07(-0.12%)
Sep 16, 2011
56.83
57.98
56.83
57.66
1,668,640
+0.93(+1.64%)
Sep 15, 2011
55.81
58.04
55.67
56.73
3,860,756
+1.28(+2.31%)
Sep 14, 2011
53.03
56.20
52.86
55.45
3,282,574
+2.69(+5.10%)
Sep 13, 2011
52.26
53.02
51.81
52.76
1,076,233
+0.76(+1.46%)
Sep 12, 2011
51.23
52.46
51.00
52.00
1,351,567
+0.17(+0.33%)
Sep 09, 2011
52.60
53.24
51.43
51.83
1,415,383
-1.28(-2.41%)
Sep 08, 2011
52.92
54.08
52.80
53.11
1,458,564
+0.15(+0.28%)
Sep 07, 2011
53.08
53.80
52.50
52.96
2,017,659
+0.28(+0.53%)
Sep 06, 2011
51.54
52.74
51.15
52.68
1,219,064
-0.38(-0.72%)
Sep 02, 2011
53.03
53.49
52.50
53.06
1,587,163
-0.71(-1.32%)
Sep 01, 2011
54.44
54.58
53.55
53.77
1,298,666
-0.67(-1.23%)
Aug 31, 2011
54.55
55.45
54.03
54.44
1,303,156
+0.37(+0.68%)
Aug 30, 2011
53.67
54.39
53.44
54.07
995,267
+0.17(+0.32%)
Aug 29, 2011
53.29
54.15
53.27
53.90
1,300,140
+1.00(+1.89%)
Aug 26, 2011
51.35
52.95
50.85
52.90
1,280,497
+1.32(+2.56%)
Aug 25, 2011
52.91
53.11
51.40
51.58
1,249,511
-1.21(-2.29%)
Aug 24, 2011
52.90
53.47
51.94
52.79
1,863,430
-0.26(-0.49%)
Aug 23, 2011
51.05
53.15
50.40
53.05
2,215,376
+2.23(+4.39%)
Aug 22, 2011
52.44
53.06
50.66
50.82
2,614,026
-0.23(-0.45%)
Aug 19, 2011
51.63
53.07
50.96
51.05
2,307,324
-1.17(-2.24%)
Aug 18, 2011
55.25
55.30
51.39
52.22
4,006,506
-4.45(-7.85%)
Aug 17, 2011
56.93
57.99
56.02
56.67
2,918,562
-0.20(-0.35%)
Aug 16, 2011
55.97
57.06
55.89
56.87
3,316,758
+0.14(+0.25%)
Aug 15, 2011
55.26
56.89
55.26
56.73
3,933,754
+1.66(+3.01%)
Aug 12, 2011
53.87
55.30
53.33
55.07
4,797,912
+1.78(+3.34%)
Aug 11, 2011
50.08
53.81
49.61
53.29
3,986,969
+3.73(+7.53%)
Aug 10, 2011
49.61
50.84
48.58
49.56
3,276,135
-1.20(-2.36%)
Aug 09, 2011
49.83
50.82
47.79
50.76
4,634,796
+1.98(+4.06%)
Aug 08, 2011
50.25
50.35
48.70
48.78
4,771,057
-3.67(-7.00%)
Aug 05, 2011
54.04
54.33
51.06
52.45
3,300,243
-1.54(-2.85%)
Aug 04, 2011
56.22
56.38
53.74
53.99
3,607,940
-2.79(-4.91%)
Aug 03, 2011
56.83
57.31
56.14
56.78
3,343,936
-0.15(-0.26%)
Aug 02, 2011
57.18
57.85
56.90
56.93
1,633,152
-0.70(-1.21%)
Aug 01, 2011
58.12
58.86
56.96
57.63
1,910,325
-0.02(-0.03%)
Jul 29, 2011
57.61
57.91
57.04
57.65
1,749,010
-0.31(-0.53%)
Jul 28, 2011
57.90
58.40
57.61
57.96
1,787,030
+0.10(+0.17%)
Jul 27, 2011
57.96
58.52
57.68
57.86
4,748,296
-0.85(-1.45%)
Jul 26, 2011
59.50
59.90
58.64
58.71
1,966,619
-0.95(-1.59%)
Jul 25, 2011
59.44
60.49
59.25
59.66
1,917,745
-0.16(-0.27%)
Jul 22, 2011
59.92
60.05
59.14
59.82
1,333,923
+0.64(+1.08%)
Jul 21, 2011
59.78
60.05
59.03
59.18
1,800,128
-0.39(-0.65%)
Jul 20, 2011
60.28
60.40
59.08
59.57
2,829,286
-0.56(-0.93%)
Jul 19, 2011
61.03
61.46
60.00
60.13
4,049,172
-1.04(-1.70%)
Jul 18, 2011
57.85
61.32
57.50
61.17
6,751,343
+4.59(+8.11%)
Jul 15, 2011
56.71
56.98
55.27
56.58
2,844,773
-0.01(-0.02%)
Jul 14, 2011
57.80
57.80
56.10
56.59
3,453,631
-0.87(-1.51%)
Jul 13, 2011
57.80
58.03
57.28
57.46
1,677,873
+0.11(+0.19%)
Jul 12, 2011
57.38
57.94
57.26
57.35
1,374,747
+0.02(+0.03%)
Jul 11, 2011
58.40
58.40
57.06
57.33
2,359,008
-1.11(-1.90%)
Jul 08, 2011
57.82
58.57
57.69
58.44
1,533,391
+0.36(+0.62%)
Jul 07, 2011
58.22
58.40
57.86
58.08
1,636,196
+0.22(+0.38%)
Jul 06, 2011
57.51
58.06
57.51
57.86
1,543,521
+0.21(+0.36%)
Jul 05, 2011
56.98
57.91
56.67
57.65
2,317,209
+0.90(+1.59%)
Jul 01, 2011
56.64
56.89
56.25
56.75
1,535,789
-0.10(-0.18%)
Jun 30, 2011
56.31
56.92
56.21
56.85
1,612,512
+0.76(+1.35%)
Jun 29, 2011
55.51
56.26
55.03
56.09
1,338,047
+0.47(+0.85%)
Jun 28, 2011
55.28
55.99
54.98
55.62
971,463
+0.64(+1.16%)
Jun 27, 2011
54.36
55.16
54.18
54.98
1,550,928
+0.53(+0.97%)
Jun 24, 2011
54.67
55.10
53.85
54.45
1,817,664
-0.07(-0.13%)
Jun 23, 2011
52.93
54.57
52.85
54.52
1,496,504
+0.97(+1.81%)
Jun 22, 2011
53.74
54.16
53.11
53.55
2,323,528
-0.12(-0.22%)
Jun 21, 2011
53.12
54.80
52.87
53.67
2,504,156
+0.87(+1.65%)
Jun 20, 2011
52.90
53.03
51.77
52.80
1,217,013
+0.77(+1.48%)
Jun 17, 2011
52.95
52.95
52.03
52.03
1,378,128
-0.37(-0.71%)
Jun 16, 2011
52.19
52.63
51.68
52.40
2,335,896
+0.06(+0.11%)
Jun 15, 2011
53.57
53.66
52.22
52.34
1,521,178
-1.42(-2.64%)
Jun 14, 2011
53.35
54.00
53.12
53.76
1,331,961
+0.50(+0.94%)
Jun 13, 2011
53.60
53.88
52.79
53.26
1,119,736
-0.35(-0.65%)
Jun 10, 2011
54.20
54.56
53.53
53.61
1,353,926
-0.57(-1.05%)
Jun 09, 2011
54.11
54.49
53.91
54.18
1,114,138
-0.24(-0.44%)
Jun 08, 2011
54.37
54.74
54.01
54.42
1,000,582
-0.08(-0.15%)
Jun 07, 2011
54.66
55.13
54.19
54.50
1,454,398
+0.06(+0.11%)
Jun 06, 2011
55.04
55.35
54.34
54.44
1,456,208
-0.88(-1.59%)
Jun 03, 2011
55.41
55.98
54.99
55.32
2,012,111
+2.27(+4.28%)
May 24, 2011
54.57
54.97
52.95
53.05
1,982,840
-1.52(-2.79%)
May 23, 2011
54.84
54.91
54.25
54.57
1,061,034
-0.78(-1.41%)
May 20, 2011
54.86
55.77
54.77
55.35
1,396,518
+0.52(+0.95%)
May 19, 2011
54.60
55.00
54.46
54.83
1,450,046
+0.32(+0.59%)
May 18, 2011
53.99
54.68
53.80
54.51
1,867,637
+0.58(+1.08%)
May 17, 2011
54.30
54.47
53.74
53.93
1,887,763
-0.41(-0.75%)
May 16, 2011
54.91
55.00
54.29
54.34
1,214,651
-0.83(-1.50%)
May 13, 2011
55.80
55.80
55.07
55.17
1,010,354
-0.61(-1.09%)
May 12, 2011
55.15
55.91
54.91
55.78
1,048,652
+0.50(+0.90%)
May 11, 2011
55.37
55.64
54.51
55.28
992,971
-0.24(-0.43%)
May 10, 2011
55.30
55.76
55.17
55.52
947,846
+0.55(+1.00%)
May 09, 2011
54.89
55.31
54.59
54.97
1,053,105
+0.08(+0.15%)
May 06, 2011
54.21
55.59
54.19
54.89
2,130,223
+1.19(+2.22%)
May 05, 2011
53.82
54.48
53.48
53.70
1,910,489
-0.37(-0.68%)
May 04, 2011
54.92
55.23
53.74
54.07
1,225,571
-1.01(-1.83%)
May 03, 2011
54.82
55.16
54.24
55.08
1,433,469
+0.33(+0.60%)
May 02, 2011
54.81
55.55
54.67
54.75
1,441,697
-0.18(-0.33%)
Apr 29, 2011
55.15
55.65
54.89
54.93
2,490,495
-0.03(-0.05%)
Apr 28, 2011
54.25
55.23
54.05
54.96
2,351,566
+0.70(+1.29%)
Apr 27, 2011
53.94
54.30
53.68
54.26
1,269,600
+0.66(+1.23%)
Apr 26, 2011
53.59
53.98
53.17
53.60
1,116,765
+0.26(+0.49%)
Apr 25, 2011
53.48
53.56
53.02
53.34
653,345
+0.01(+0.02%)
Apr 21, 2011
53.51
53.64
53.17
53.33
998,447
-0.05(-0.09%)
Apr 20, 2011
53.26
53.80
53.13
53.38
1,285,870
+0.84(+1.60%)
Apr 19, 2011
53.13
53.38
52.41
52.54
1,488,129
-0.49(-0.92%)
Apr 18, 2011
53.37
53.64
52.74
53.03
2,264,861
-1.08(-2.00%)
Apr 15, 2011
53.50
54.23
52.55
54.11
3,270,802
+0.55(+1.03%)
Apr 14, 2011
51.70
53.94
51.00
53.56
4,269,421
+1.58(+3.04%)
Apr 13, 2011
51.55
53.89
51.41
51.98
3,634,338
+0.60(+1.17%)
Apr 12, 2011
51.42
51.66
50.93
51.38
1,199,981
-0.24(-0.46%)
Apr 11, 2011
51.58
52.36
51.02
51.62
1,265,596
+0.27(+0.53%)
Apr 08, 2011
51.69
52.15
51.16
51.35
1,022,474
-0.27(-0.52%)
Apr 07, 2011
51.66
52.44
51.28
51.62
894,650
-0.16(-0.31%)
Apr 06, 2011
52.00
52.16
51.36
51.78
591,774
+0.12(+0.23%)
Apr 05, 2011
51.92
51.94
51.38
51.66
781,326
-0.32(-0.61%)
Apr 04, 2011
51.62
52.03
51.52
51.98
886,475
+0.38(+0.75%)
Apr 01, 2011
51.39
52.11
51.12
51.59
1,561,496
+0.54(+1.06%)
Mar 31, 2011
50.93
51.48
50.72
51.05
2,162,818
+0.17(+0.33%)
Mar 30, 2011
50.88
51.18
50.38
50.88
1,076,898
+0.66(+1.31%)
Mar 29, 2011
49.13
50.69
48.91
50.22
1,199,915
+0.88(+1.78%)
Mar 28, 2011
49.38
49.94
49.23
49.34
734,103
-0.02(-0.04%)
Mar 25, 2011
49.24
50.05
49.05
49.36
1,260,675
+0.26(+0.53%)
Mar 24, 2011
49.14
49.43
48.68
49.10
2,236,780
+0.39(+0.80%)
Mar 23, 2011
48.99
49.05
48.10
48.71
1,953,089
-0.31(-0.63%)
Mar 22, 2011
48.91
49.15
48.75
49.02
727,945
+0.10(+0.20%)
Mar 21, 2011
49.06
49.36
48.42
48.92
1,213,792
+0.95(+1.98%)
Mar 18, 2011
47.87
48.23
47.66
47.97
1,809,635
+0.64(+1.35%)
Mar 17, 2011
48.00
48.27
47.11
47.33
1,372,214
-0.02(-0.04%)
Mar 16, 2011
48.65
48.91
47.31
47.35
1,857,757
-1.58(-3.23%)
Mar 15, 2011
47.69
49.14
47.38
48.93
2,647,692
-0.01(-0.02%)
Mar 14, 2011
48.37
49.03
47.91
48.94
1,338,415
+0.13(+0.27%)
Mar 11, 2011
47.88
48.93
47.51
48.81
1,717,488
+0.67(+1.39%)
Mar 10, 2011
48.52
48.56
47.31
48.14
1,564,438
-0.91(-1.86%)
Mar 09, 2011
49.00
49.31
48.50
49.05
916,162
-0.07(-0.14%)
Mar 08, 2011
48.52
49.60
48.23
49.12
1,319,308
+0.79(+1.63%)
Mar 07, 2011
50.13
50.63
48.15
48.33
2,050,533
-1.17(-2.36%)
Mar 04, 2011
50.24
50.30
49.30
49.50
992,182
-0.94(-1.86%)
Mar 03, 2011
49.25
50.60
49.25
50.44
1,147,392
+1.55(+3.17%)
Mar 02, 2011
48.58
49.09
48.14
48.89
1,429,915
+0.27(+0.56%)
Mar 01, 2011
49.96
50.11
48.56
48.62
1,209,750
-1.22(-2.45%)
Feb 28, 2011
50.28
50.32
49.46
49.84
960,061
-0.45(-0.89%)
Feb 25, 2011
49.60
50.31
49.51
50.29
1,002,428
+0.81(+1.64%)
Feb 24, 2011
48.66
49.70
48.46
49.48
1,512,574
+0.60(+1.23%)
Feb 23, 2011
49.50
49.50
48.04
48.88
2,376,722
-0.82(-1.65%)
Feb 22, 2011
50.88
51.24
49.70
49.70
2,296,308
-1.90(-3.68%)
Feb 18, 2011
50.34
51.61
50.21
51.60
3,588,703
+1.26(+2.50%)
Feb 17, 2011
50.45
50.61
50.21
50.34
2,182,495
-0.18(-0.36%)
Feb 16, 2011
50.09
50.64
49.68
50.52
1,706,699
+0.69(+1.38%)
Feb 15, 2011
49.59
50.02
49.26
49.83
2,229,273
+0.11(+0.22%)
Feb 14, 2011
49.90
50.49
49.70
49.72
3,389,677
-0.16(-0.32%)
Feb 11, 2011
49.99
50.21
49.50
49.88
2,706,486
-0.33(-0.66%)
Feb 10, 2011
48.50
50.31
48.30
50.21
5,402,381
+1.32(+2.70%)
Feb 09, 2011
47.61
49.35
47.47
48.89
5,173,272
+1.39(+2.93%)
Feb 08, 2011
47.14
47.63
46.90
47.50
2,832,568
+0.51(+1.09%)
Feb 07, 2011
45.55
47.05
45.48
46.99
3,185,579
+1.52(+3.34%)
Feb 04, 2011
46.11
46.11
45.00
45.47
2,524,342
-0.54(-1.17%)
Feb 03, 2011
46.25
46.65
45.95
46.01
1,497,055
-0.36(-0.78%)
Feb 02, 2011
46.30
46.90
46.02
46.37
2,732,880
+0.07(+0.15%)
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
.