Cyberark Soft Ord (NQ: CYBR )

183.75 USD -0.15 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 55.81 56.55 55.66 56.39 631,486 -0.16(-0.28%)
Jul 28, 2016 56.24 56.90 56.05 56.55 449,078 +0.59(+1.05%)
Jul 27, 2016 56.79 56.80 55.53 55.96 933,611 -1.02(-1.79%)
Jul 26, 2016 55.00 57.41 54.70 56.98 1,088,758 +1.98(+3.60%)
Jul 25, 2016 53.64 55.83 52.80 55.00 1,139,010 +1.40(+2.61%)
Jul 22, 2016 51.91 53.84 51.19 53.60 651,822 +2.22(+4.32%)
Jul 21, 2016 52.70 53.24 50.87 51.38 725,450 -1.32(-2.50%)
Jul 20, 2016 53.65 53.98 52.11 52.70 893,650 -0.67(-1.26%)
Jul 19, 2016 54.00 54.22 53.01 53.37 359,158 -0.73(-1.35%)
Jul 18, 2016 53.74 54.40 53.57 54.10 362,004 +0.52(+0.97%)
Jul 15, 2016 53.75 53.99 53.05 53.58 419,120 -0.05(-0.09%)
Jul 14, 2016 53.29 54.34 52.76 53.63 685,573 +0.79(+1.50%)
Jul 13, 2016 52.62 53.48 51.70 52.84 754,902 -0.22(-0.41%)
Jul 12, 2016 52.68 53.45 49.87 53.06 1,655,402 +0.34(+0.64%)
Jul 11, 2016 52.00 53.09 51.40 52.72 687,117 +1.02(+1.97%)
Jul 08, 2016 51.01 52.75 50.50 51.70 801,909 +1.20(+2.38%)
Jul 07, 2016 50.67 50.79 50.02 50.50 469,048 +1.10(+2.23%)
Jul 05, 2016 49.30 50.66 48.87 49.40 799,166 +1.03(+2.13%)
Jul 01, 2016 48.38 48.37 48.37 48.37 394,400 -0.22(-0.45%)
Jun 30, 2016 47.00 48.60 46.90 48.59 658,578 +2.05(+4.40%)
Jun 29, 2016 46.12 46.70 45.51 46.54 519,663 +1.03(+2.26%)
Jun 28, 2016 45.79 46.77 45.06 45.51 472,024 +0.97(+2.18%)
Jun 27, 2016 47.42 47.99 44.13 44.54 958,549 -3.81(-7.88%)
Jun 24, 2016 48.17 49.60 47.50 48.35 1,208,213 -2.68(-5.25%)
Jun 23, 2016 49.89 51.06 49.45 51.03 626,717 +1.70(+3.45%)
Jun 22, 2016 49.51 49.51 48.42 49.33 699,171 -0.44(-0.88%)
Jun 21, 2016 48.82 49.84 48.54 49.77 1,104,699 +1.45(+3.00%)
Jun 20, 2016 48.70 49.12 48.26 48.32 400,886 +0.03(+0.06%)
Jun 17, 2016 48.08 48.80 47.81 48.29 775,416 +0.50(+1.05%)
Jun 16, 2016 46.25 47.93 46.16 47.79 618,861 +1.04(+2.22%)
Jun 15, 2016 45.32 47.18 45.25 46.75 579,597 +1.25(+2.75%)
Jun 14, 2016 45.69 46.73 45.31 45.50 296,769 -0.49(-1.07%)
Jun 13, 2016 45.20 47.17 45.20 45.99 768,999 +0.41(+0.90%)
Jun 10, 2016 45.05 45.68 44.80 45.58 683,549 -0.13(-0.28%)
Jun 09, 2016 46.50 46.73 44.68 45.71 1,435,044 -1.17(-2.50%)
Jun 08, 2016 47.66 47.88 46.41 46.88 784,283 -0.80(-1.68%)
Jun 07, 2016 47.28 47.94 47.00 47.68 398,570 +0.16(+0.34%)
Jun 06, 2016 47.25 47.65 47.00 47.52 416,720 +0.07(+0.15%)
Jun 03, 2016 47.41 47.50 46.56 47.45 557,070 -0.02(-0.04%)
Jun 02, 2016 46.33 47.58 45.71 47.47 825,525 +1.29(+2.79%)
Jun 01, 2016 45.96 46.63 45.01 46.18 634,701 +0.76(+1.67%)
May 31, 2016 43.86 45.52 43.84 45.42 1,105,361 +1.59(+3.63%)
May 27, 2016 44.04 43.83 43.83 43.83 739,900 -1.12(-2.49%)
May 26, 2016 44.44 45.63 44.09 44.95 612,105 +0.54(+1.22%)
May 25, 2016 43.11 44.50 42.90 44.41 645,177 +1.54(+3.59%)
May 24, 2016 42.50 43.15 42.06 42.87 777,415 +0.69(+1.64%)
May 23, 2016 43.17 43.23 42.07 42.18 627,157 -0.72(-1.68%)
May 20, 2016 42.53 43.13 42.36 42.90 564,043 +0.36(+0.85%)
May 19, 2016 41.51 42.94 41.38 42.54 1,154,909 +1.06(+2.56%)
May 18, 2016 40.79 41.68 40.56 41.48 549,214 +0.17(+0.41%)
May 17, 2016 40.80 41.87 40.37 41.31 560,486 +0.16(+0.39%)
May 16, 2016 40.57 41.58 40.11 41.15 442,648 +0.51(+1.25%)
May 13, 2016 41.13 41.28 40.40 40.64 638,165 +0.54(+1.35%)
May 12, 2016 40.40 40.73 39.68 40.10 459,804 -0.29(-0.72%)
May 11, 2016 41.01 41.30 40.28 40.39 408,179 -1.01(-2.44%)
May 10, 2016 40.51 41.49 39.40 41.40 537,740 +0.59(+1.45%)
May 09, 2016 40.71 41.56 40.04 40.81 518,138 -0.01(-0.02%)
May 06, 2016 39.21 42.07 38.20 40.82 1,966,148 +0.44(+1.09%)
May 05, 2016 39.91 40.67 39.41 40.38 767,358 +0.65(+1.64%)
May 04, 2016 41.05 41.55 39.56 39.73 746,932 -1.82(-4.38%)
May 03, 2016 41.66 42.27 40.89 41.55 488,767 -0.73(-1.73%)
May 02, 2016 40.95 42.39 40.85 42.28 519,899 +1.44(+3.53%)
Apr 29, 2016 39.67 40.93 39.03 40.84 477,300 +1.26(+3.18%)
Apr 28, 2016 40.80 41.30 39.51 39.58 676,105 -1.44(-3.51%)
Apr 27, 2016 39.86 41.07 39.40 41.02 1,024,215 +1.41(+3.56%)
Apr 26, 2016 39.30 39.80 39.30 39.61 305,781 +0.35(+0.89%)
Apr 25, 2016 39.60 39.85 39.00 39.26 349,521 -0.34(-0.86%)
Apr 22, 2016 39.49 39.99 39.05 39.60 434,506 -0.02(-0.05%)
Apr 21, 2016 39.22 40.00 39.16 39.62 343,232 +0.44(+1.12%)
Apr 20, 2016 39.17 39.95 39.13 39.18 486,737 -0.61(-1.53%)
Apr 19, 2016 39.60 39.81 38.81 39.79 583,724 +0.13(+0.33%)
Apr 18, 2016 39.11 39.90 39.00 39.66 458,305 +0.05(+0.13%)
Apr 15, 2016 39.21 39.71 38.23 39.61 424,415 +0.19(+0.48%)
Apr 14, 2016 38.91 39.69 37.89 39.42 777,826 +0.64(+1.65%)
Apr 13, 2016 38.60 39.80 38.50 38.78 707,649 +0.28(+0.73%)
Apr 12, 2016 38.44 38.81 37.00 38.50 905,600 +0.02(+0.05%)
Apr 11, 2016 40.43 40.67 38.37 38.48 829,812 -1.82(-4.52%)
Apr 08, 2016 41.25 41.50 40.00 40.30 601,186 -0.40(-0.98%)
Apr 07, 2016 42.36 42.75 40.56 40.70 657,566 -2.06(-4.82%)
Apr 06, 2016 41.93 42.97 41.93 42.76 361,927 +0.67(+1.59%)
Apr 05, 2016 42.47 43.13 41.65 42.09 413,923 -0.40(-0.94%)
Apr 04, 2016 42.37 43.30 42.04 42.49 577,792 +0.23(+0.54%)
Apr 01, 2016 42.21 42.73 41.44 42.26 403,414 -0.37(-0.87%)
Mar 31, 2016 42.01 42.88 41.70 42.63 403,910 +0.59(+1.40%)
Mar 30, 2016 41.85 42.40 41.19 42.04 488,185 +0.47(+1.13%)
Mar 29, 2016 40.73 41.75 40.52 41.57 384,985 +0.68(+1.66%)
Mar 28, 2016 40.59 41.16 39.55 40.89 531,543 +0.64(+1.59%)
Mar 24, 2016 40.50 40.25 40.25 40.25 785,600 -0.42(-1.03%)
Mar 23, 2016 41.84 42.53 40.63 40.67 404,658 -1.52(-3.60%)
Mar 22, 2016 42.19 42.86 41.46 42.19 458,216 -0.44(-1.03%)
Mar 21, 2016 42.13 43.07 41.59 42.63 760,949 +1.00(+2.40%)
Mar 18, 2016 40.50 41.97 40.30 41.63 710,810 +1.66(+4.15%)
Mar 17, 2016 37.82 39.97 37.74 39.97 680,688 +2.30(+6.11%)
Mar 16, 2016 37.79 37.94 36.40 37.67 954,258 -0.18(-0.48%)
Mar 15, 2016 37.94 38.98 37.56 37.85 888,362 -0.56(-1.46%)
Mar 14, 2016 39.50 39.83 38.33 38.41 624,230 -0.12(-0.31%)
Mar 11, 2016 37.61 38.75 37.20 38.53 841,075 +1.09(+2.91%)
Mar 10, 2016 38.18 38.31 37.06 37.44 706,253 -0.60(-1.58%)
Mar 09, 2016 38.40 38.75 37.83 38.04 679,610 -0.18(-0.47%)
Mar 08, 2016 38.51 39.18 37.92 38.22 710,436 -0.53(-1.37%)
Mar 07, 2016 39.33 40.16 37.45 38.75 1,121,623 -0.87(-2.20%)
Mar 04, 2016 38.60 39.80 37.73 39.62 941,837 +1.06(+2.75%)
Mar 03, 2016 37.49 38.70 37.17 38.56 780,684 +0.90(+2.39%)
Mar 02, 2016 37.65 37.84 36.77 37.66 797,850 -0.14(-0.37%)
Mar 01, 2016 37.69 38.35 37.47 37.80 718,932 +0.33(+0.88%)
Feb 29, 2016 38.00 38.41 37.07 37.47 630,393 -0.60(-1.58%)
Feb 26, 2016 37.93 38.49 37.16 38.07 773,076 +1.20(+3.25%)
Feb 25, 2016 36.19 37.29 35.63 36.87 899,239 +0.91(+2.53%)
Feb 24, 2016 35.33 36.24 34.63 35.96 485,455 +0.04(+0.11%)
Feb 23, 2016 36.56 36.80 35.90 35.92 529,544 -0.89(-2.42%)
Feb 22, 2016 36.75 36.95 36.25 36.81 814,717 +0.77(+2.14%)
Feb 19, 2016 35.92 36.25 35.29 36.04 703,158 +0.05(+0.14%)
Feb 18, 2016 35.90 36.84 35.00 35.99 625,643 -0.33(-0.91%)
Feb 17, 2016 34.93 37.32 34.54 36.32 1,519,640 +1.85(+5.37%)
Feb 16, 2016 33.00 34.52 32.62 34.47 1,151,027 +1.69(+5.16%)
Feb 12, 2016 32.40 32.78 32.78 32.78 3,621,700 -3.96(-10.78%)
Feb 11, 2016 35.07 36.90 33.89 36.74 1,807,245 +0.77(+2.14%)
Feb 10, 2016 36.09 37.87 35.56 35.97 1,633,133 +0.80(+2.27%)
Feb 09, 2016 36.16 38.69 35.00 35.17 1,244,523 -2.01(-5.41%)
Feb 08, 2016 39.74 39.76 35.55 37.18 1,199,380 -3.66(-8.96%)
Feb 05, 2016 42.92 42.92 39.53 40.84 1,060,719 -2.84(-6.50%)
Feb 04, 2016 43.20 44.46 42.59 43.68 529,006 +0.33(+0.76%)
Feb 03, 2016 43.71 44.09 42.30 43.35 785,426 +0.41(+0.95%)
Feb 02, 2016 43.43 44.83 42.71 42.94 794,480 -1.19(-2.70%)
Feb 01, 2016 43.33 45.16 42.59 44.13 714,937 +0.55(+1.26%)
Jan 29, 2016 40.52 43.65 40.01 43.58 1,154,229 +3.72(+9.33%)
Jan 28, 2016 42.37 42.98 39.31 39.86 946,301 -2.30(-5.46%)
Jan 27, 2016 42.45 43.00 41.23 42.16 847,515 -0.85(-1.98%)
Jan 26, 2016 44.00 44.62 42.29 43.01 1,007,051 -1.56(-3.50%)
Jan 25, 2016 46.00 46.10 44.30 44.57 737,979 -1.73(-3.74%)
Jan 22, 2016 49.27 49.56 46.04 46.30 916,808 -2.35(-4.83%)
Jan 21, 2016 46.63 49.25 46.00 48.65 1,531,923 +2.32(+5.01%)
Jan 20, 2016 44.88 46.82 44.32 46.33 1,330,084 -0.01(-0.02%)
Jan 19, 2016 48.20 48.63 45.70 46.34 1,736,735 -1.97(-4.08%)
Jan 15, 2016 44.95 48.31 48.31 48.31 2,458,600 +1.56(+3.34%)
Jan 14, 2016 44.56 47.00 42.43 46.75 1,956,598 +1.48(+3.27%)
Jan 13, 2016 45.38 47.50 43.96 45.27 7,304,314 +7.43(+19.64%)
Jan 12, 2016 38.45 39.30 36.78 37.84 1,041,124 -0.07(-0.18%)
Jan 11, 2016 38.50 38.95 36.34 37.91 1,768,184 -0.38(-0.99%)
Jan 08, 2016 40.27 40.62 38.08 38.29 1,143,407 -1.40(-3.53%)
Jan 07, 2016 41.22 41.98 39.50 39.69 1,336,989 -2.41(-5.72%)
Jan 06, 2016 42.99 43.50 41.36 42.10 924,769 -1.70(-3.88%)
Jan 05, 2016 43.82 44.43 43.14 43.80 584,711 -0.05(-0.11%)
Jan 04, 2016 43.99 44.34 43.27 43.85 930,922 -1.29(-2.86%)
Dec 31, 2015 45.43 45.14 45.14 45.14 766,300 -0.52(-1.14%)
Dec 30, 2015 45.00 46.19 44.99 45.66 642,530 +0.24(+0.53%)
Dec 29, 2015 45.64 46.15 44.48 45.42 711,021 -0.14(-0.31%)
Dec 28, 2015 46.09 46.75 44.79 45.56 604,027 -0.61(-1.32%)
Dec 24, 2015 45.98 46.17 46.17 46.17 316,000 +0.20(+0.44%)
Dec 23, 2015 45.23 46.09 45.23 45.97 787,258 +0.82(+1.82%)
Dec 22, 2015 45.21 46.25 44.80 45.15 1,089,015 -0.26(-0.57%)
Dec 21, 2015 46.25 46.86 44.55 45.41 1,121,887 -0.04(-0.09%)
Dec 18, 2015 44.26 45.70 43.18 45.45 1,549,813 +1.22(+2.76%)
Dec 17, 2015 44.09 45.00 43.85 44.23 1,195,494 +0.25(+0.57%)
Dec 16, 2015 42.00 44.34 42.00 43.98 1,251,007 +2.63(+6.36%)
Dec 15, 2015 40.65 42.23 40.65 41.35 729,166 +0.84(+2.07%)
Dec 14, 2015 40.17 41.00 38.86 40.51 1,053,685 +0.26(+0.65%)
Dec 11, 2015 41.76 42.23 40.11 40.25 949,893 -2.08(-4.91%)
Dec 10, 2015 40.90 43.17 40.77 42.33 2,317,507 +3.42(+8.79%)
Dec 09, 2015 39.90 40.60 38.85 38.91 784,457 -1.13(-2.82%)
Dec 08, 2015 38.51 40.33 38.00 40.04 877,542 +0.65(+1.65%)
Dec 07, 2015 41.25 41.57 38.75 39.39 1,361,558 -1.61(-3.93%)
Dec 04, 2015 40.37 41.48 39.74 41.00 1,021,087 +0.67(+1.66%)
Dec 03, 2015 42.39 42.50 40.02 40.33 1,368,440 -1.75(-4.16%)
Dec 02, 2015 42.99 43.45 42.02 42.08 682,228 -1.06(-2.46%)
Dec 01, 2015 43.48 43.49 42.53 43.14 869,424 -0.15(-0.35%)
Nov 30, 2015 44.22 44.30 42.30 43.29 1,165,294 -0.57(-1.30%)
Nov 27, 2015 44.96 44.98 43.36 43.86 619,298 -0.56(-1.26%)
Nov 25, 2015 42.81 44.42 44.42 44.42 1,555,700 +1.93(+4.54%)
Nov 24, 2015 41.26 42.65 40.87 42.49 1,398,993 +1.58(+3.86%)
Nov 23, 2015 41.38 41.49 40.10 40.91 898,950 -0.63(-1.52%)
Nov 20, 2015 40.32 41.99 40.25 41.54 1,432,631 +1.37(+3.41%)
Nov 19, 2015 39.40 40.88 39.31 40.17 1,317,875 +1.02(+2.61%)
Nov 18, 2015 38.00 39.30 37.70 39.15 1,278,245 +1.08(+2.84%)
Nov 17, 2015 38.70 39.30 37.61 38.07 1,216,241 -0.57(-1.48%)
Nov 16, 2015 38.78 39.39 37.51 38.64 1,173,744 -0.14(-0.36%)
Nov 13, 2015 39.90 40.17 38.10 38.78 1,365,233 -1.48(-3.68%)
Nov 12, 2015 39.54 41.85 39.50 40.26 941,459 +0.09(+0.22%)
Nov 11, 2015 40.86 41.04 39.11 40.17 1,571,164 -0.33(-0.81%)
Nov 10, 2015 43.12 43.27 40.26 40.50 3,206,614 -4.28(-9.56%)
Nov 09, 2015 47.00 47.12 44.10 44.78 1,836,725 -2.45(-5.19%)
Nov 06, 2015 51.20 51.70 47.05 47.23 2,075,234 -2.02(-4.10%)
Nov 05, 2015 50.40 51.70 48.26 49.25 2,015,883 -2.35(-4.55%)
Nov 04, 2015 50.93 51.95 50.70 51.60 849,853 +0.90(+1.78%)
Nov 03, 2015 50.80 51.88 50.56 50.70 918,331 -0.01(-0.02%)
Nov 02, 2015 49.46 51.35 49.36 50.71 751,679 +1.07(+2.16%)
Oct 30, 2015 49.28 50.90 49.27 49.64 854,181 +1.36(+2.82%)
Oct 29, 2015 49.30 50.01 48.18 48.28 681,677 -1.45(-2.92%)
Oct 28, 2015 47.10 49.99 46.50 49.73 819,668 +2.53(+5.36%)
Oct 27, 2015 47.30 47.75 46.00 47.20 1,023,880 -0.42(-0.88%)
Oct 26, 2015 45.85 48.30 45.62 47.62 976,911 +1.52(+3.30%)
Oct 23, 2015 46.47 48.43 45.03 46.10 1,493,825 -1.24(-2.62%)
Oct 22, 2015 47.04 48.35 46.54 47.34 968,096 +0.93(+2.00%)
Oct 21, 2015 49.57 49.85 46.10 46.41 1,351,424 -3.11(-6.28%)
Oct 20, 2015 50.00 50.93 49.03 49.52 609,381 -0.94(-1.86%)
Oct 19, 2015 49.64 51.75 49.61 50.46 1,111,174 +0.51(+1.02%)
Oct 16, 2015 49.66 50.40 48.85 49.95 824,821 -0.07(-0.14%)
Oct 15, 2015 48.40 50.03 48.16 50.02 984,780 +2.03(+4.23%)
Oct 14, 2015 49.51 49.58 47.48 47.99 1,043,216 -1.94(-3.89%)
Oct 13, 2015 50.23 51.06 49.65 49.93 961,596 -0.92(-1.81%)
Oct 12, 2015 52.90 52.91 50.75 50.85 963,279 -2.06(-3.89%)
Oct 09, 2015 53.09 54.45 52.69 52.91 688,173 -0.46(-0.86%)
Oct 08, 2015 52.58 53.50 51.90 53.37 624,226 +0.51(+0.96%)
Oct 07, 2015 52.65 53.96 51.95 52.86 1,021,868 +0.66(+1.26%)
Oct 06, 2015 53.00 54.74 51.02 52.20 1,336,436 -1.38(-2.58%)
Oct 05, 2015 53.50 53.69 52.39 53.58 1,054,476 +0.47(+0.88%)
Oct 02, 2015 50.22 53.51 49.45 53.11 1,368,187 +1.97(+3.85%)
Oct 01, 2015 49.56 51.36 48.60 51.14 997,059 +1.00(+1.99%)
Sep 30, 2015 48.99 50.23 47.35 50.14 1,285,286 +1.79(+3.70%)
Sep 29, 2015 50.37 50.91 47.45 48.35 1,592,310 -2.51(-4.94%)
Sep 28, 2015 49.70 50.99 48.32 50.86 1,805,894 +0.75(+1.50%)
Sep 25, 2015 54.32 54.74 50.04 50.11 2,328,319 -2.59(-4.91%)
Sep 24, 2015 51.60 53.10 49.60 52.70 2,163,533 +0.19(+0.36%)
Sep 23, 2015 50.02 53.20 49.58 52.51 2,576,925 +2.46(+4.92%)
Sep 22, 2015 48.26 50.51 48.18 50.05 1,452,214 +0.59(+1.19%)
Sep 21, 2015 49.65 51.24 48.68 49.46 3,388,397 +1.81(+3.80%)
Sep 18, 2015 46.01 47.71 46.01 47.65 1,497,160 +0.33(+0.70%)
Sep 17, 2015 46.00 48.27 45.80 47.32 2,143,013 +1.08(+2.34%)
Sep 16, 2015 45.71 46.74 44.92 46.24 1,449,495 +0.26(+0.57%)
Sep 15, 2015 46.50 46.70 44.70 45.98 1,464,821 -0.46(-0.99%)
Sep 14, 2015 47.88 47.90 46.30 46.44 858,531 -2.04(-4.21%)
Sep 11, 2015 47.05 48.64 46.37 48.48 1,387,789 +1.08(+2.28%)
Sep 10, 2015 48.20 48.56 47.35 47.40 1,500,624 -0.85(-1.76%)
Sep 09, 2015 49.24 49.99 48.04 48.25 1,039,839 -0.03(-0.06%)
Sep 08, 2015 47.68 48.35 45.87 48.28 1,513,671 +1.77(+3.81%)
Sep 04, 2015 46.90 46.51 46.51 46.51 2,734,100 -2.08(-4.28%)
Sep 03, 2015 51.00 51.42 47.50 48.59 1,758,127 -2.40(-4.71%)
Sep 02, 2015 51.24 51.48 49.58 50.99 1,205,766 +0.73(+1.45%)
Sep 01, 2015 50.83 52.50 49.49 50.26 1,319,756 -0.79(-1.55%)
Aug 31, 2015 51.76 52.50 50.58 51.05 754,375 -1.33(-2.54%)
Aug 28, 2015 50.40 52.99 50.32 52.38 1,259,601 +1.70(+3.35%)
Aug 27, 2015 51.76 52.00 49.50 50.68 1,851,154 +0.54(+1.08%)
Aug 26, 2015 47.00 50.23 46.00 50.14 2,045,036 +3.43(+7.34%)
Aug 25, 2015 51.90 52.00 46.67 46.71 2,179,499 -1.84(-3.79%)
Aug 24, 2015 41.92 52.00 40.63 48.55 3,472,841 -3.62(-6.94%)
Aug 21, 2015 51.52 53.61 50.12 52.17 2,845,444 -3.02(-5.47%)
Aug 20, 2015 60.07 60.45 55.07 55.19 3,457,862 -6.44(-10.45%)
Aug 19, 2015 59.37 61.80 58.85 61.63 2,237,551 +2.13(+3.58%)
Aug 18, 2015 60.25 60.46 59.06 59.50 1,344,684 -0.43(-0.72%)
Aug 17, 2015 58.63 59.93 57.64 59.93 1,817,070 +1.23(+2.10%)
Aug 14, 2015 60.00 60.88 57.87 58.70 1,886,794 +0.64(+1.10%)
Aug 13, 2015 58.32 60.50 57.51 58.06 1,982,215 +0.13(+0.22%)
Aug 12, 2015 58.74 62.50 54.60 57.93 5,029,789 -0.99(-1.69%)
Aug 11, 2015 61.60 62.88 58.64 58.92 3,980,755 -4.22(-6.68%)
Aug 10, 2015 61.59 64.30 61.59 63.14 2,321,766 +2.82(+4.68%)
Aug 07, 2015 59.00 60.61 58.19 60.32 1,266,438 +1.68(+2.86%)
Aug 06, 2015 60.91 61.73 57.00 58.64 1,905,900 -1.27(-2.12%)
Aug 05, 2015 58.71 61.20 58.12 59.91 1,548,847 +2.34(+4.06%)
Aug 04, 2015 56.83 58.39 56.05 57.57 1,557,534 +0.74(+1.30%)
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.