Cyberark Soft Ord (NQ: CYBR )

138.04 USD -4.05 (-2.85%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 103.73 104.19 101.30 101.58 439,176 -2.37(-2.28%)
Oct 30, 2019 101.86 104.16 100.51 103.95 432,044 +2.67(+2.64%)
Oct 29, 2019 101.17 102.36 100.79 101.28 431,056 +0.11(+0.11%)
Oct 28, 2019 101.11 102.48 100.58 101.17 477,312 +1.12(+1.12%)
Oct 25, 2019 100.13 100.55 97.42 100.05 484,200 -0.74(-0.73%)
Oct 24, 2019 98.00 100.94 97.51 100.79 1,205,452 +3.85(+3.97%)
Oct 23, 2019 96.44 99.73 94.30 96.94 879,176 -0.06(-0.06%)
Oct 22, 2019 101.00 101.30 97.00 97.00 791,879 -3.34(-3.33%)
Oct 21, 2019 99.52 101.25 98.42 100.34 821,258 +1.16(+1.17%)
Oct 18, 2019 101.92 101.92 96.66 99.18 761,900 -2.76(-2.71%)
Oct 17, 2019 102.70 103.00 100.40 101.94 616,567 -0.17(-0.17%)
Oct 16, 2019 104.44 104.44 101.50 102.11 578,364 -3.24(-3.08%)
Oct 15, 2019 103.00 105.92 103.00 105.35 508,223 +2.32(+2.25%)
Oct 14, 2019 104.46 105.05 102.64 103.03 474,031 -1.36(-1.30%)
Oct 11, 2019 103.50 105.20 103.01 104.39 401,900 +2.41(+2.36%)
Oct 10, 2019 105.24 105.49 98.83 101.98 1,048,642 -4.12(-3.88%)
Oct 09, 2019 105.20 106.81 104.07 106.10 504,337 +2.82(+2.73%)
Oct 08, 2019 104.28 105.38 102.11 103.28 526,066 -2.31(-2.19%)
Oct 07, 2019 103.45 106.33 103.17 105.59 394,433 +0.79(+0.76%)
Oct 04, 2019 105.06 106.76 102.72 104.79 630,800 -0.03(-0.02%)
Oct 03, 2019 100.57 105.47 99.86 104.82 827,967 +4.74(+4.74%)
Oct 02, 2019 100.69 100.97 97.42 100.08 463,558 -1.24(-1.22%)
Oct 01, 2019 99.91 101.82 99.20 101.32 660,936 +1.50(+1.50%)
Sep 30, 2019 98.66 100.90 97.61 99.82 508,469 +1.13(+1.14%)
Sep 27, 2019 101.01 101.25 97.77 98.69 528,400 -2.15(-2.13%)
Sep 26, 2019 101.72 102.20 100.11 100.84 322,075 -0.49(-0.48%)
Sep 25, 2019 100.26 101.70 99.41 101.33 633,007 +0.45(+0.45%)
Sep 24, 2019 105.65 106.62 100.11 100.88 1,017,399 -4.89(-4.62%)
Sep 23, 2019 105.95 107.10 105.15 105.77 494,355 +0.46(+0.44%)
Sep 20, 2019 106.24 107.37 103.72 105.31 914,000 -0.19(-0.18%)
Sep 19, 2019 105.29 106.85 104.17 105.50 886,728 +0.65(+0.62%)
Sep 18, 2019 103.55 105.21 102.94 104.85 894,094 +1.17(+1.13%)
Sep 17, 2019 101.43 104.10 101.20 103.68 672,491 +2.35(+2.32%)
Sep 16, 2019 98.93 102.14 98.32 101.33 548,918 +1.09(+1.09%)
Sep 13, 2019 98.63 100.61 97.00 100.24 937,900 +2.08(+2.12%)
Sep 12, 2019 100.51 102.35 98.01 98.16 1,506,642 -1.36(-1.37%)
Sep 11, 2019 102.81 102.81 96.82 99.52 2,650,042 -3.81(-3.69%)
Sep 10, 2019 105.25 106.50 102.76 103.33 1,778,980 -4.07(-3.79%)
Sep 09, 2019 113.77 114.00 106.60 107.40 1,220,244 -6.31(-5.55%)
Sep 06, 2019 116.40 116.93 113.40 113.71 352,000 -2.19(-1.89%)
Sep 05, 2019 115.49 116.47 112.83 115.90 713,827 +1.61(+1.41%)
Sep 04, 2019 113.93 114.47 112.50 114.29 377,886 +1.99(+1.77%)
Sep 03, 2019 110.70 114.20 110.69 112.30 512,309 -0.04(-0.04%)
Aug 30, 2019 114.56 114.74 110.31 112.34 492,000 -1.42(-1.25%)
Aug 29, 2019 113.59 114.88 112.53 113.76 469,210 +1.51(+1.35%)
Aug 28, 2019 111.21 112.86 109.24 112.25 783,136 +0.35(+0.31%)
Aug 27, 2019 115.04 115.35 111.22 111.90 746,285 -2.73(-2.38%)
Aug 26, 2019 116.99 117.26 113.22 114.63 650,225 -1.21(-1.04%)
Aug 23, 2019 117.77 119.80 115.55 115.84 604,000 -1.86(-1.58%)
Aug 22, 2019 120.21 121.55 115.70 117.70 699,930 -2.00(-1.67%)
Aug 21, 2019 118.25 121.47 116.64 119.70 648,690 +3.72(+3.21%)
Aug 20, 2019 115.10 117.31 114.59 115.98 545,181 +0.41(+0.35%)
Aug 19, 2019 117.00 118.00 115.10 115.57 648,345 +0.41(+0.36%)
Aug 16, 2019 113.46 117.06 113.46 115.16 664,500 +2.45(+2.17%)
Aug 15, 2019 114.50 115.18 111.56 112.71 1,041,750 -1.70(-1.49%)
Aug 14, 2019 117.01 118.20 112.64 114.41 1,004,681 -5.83(-4.85%)
Aug 13, 2019 117.15 120.74 117.15 120.24 619,074 +1.86(+1.57%)
Aug 12, 2019 118.13 119.42 116.91 118.38 683,599 -0.13(-0.11%)
Aug 09, 2019 121.42 122.88 118.46 118.51 989,300 -4.67(-3.79%)
Aug 08, 2019 119.24 123.54 116.82 123.18 1,580,439 +7.06(+6.08%)
Aug 07, 2019 124.02 124.65 113.17 116.12 2,873,108 -11.08(-8.71%)
Aug 06, 2019 128.04 129.43 125.41 127.20 1,009,204 +1.37(+1.09%)
Aug 05, 2019 127.51 129.50 122.72 125.83 1,352,736 -7.57(-5.67%)
Aug 02, 2019 137.00 137.94 131.26 133.40 953,400 -4.97(-3.59%)
Aug 01, 2019 139.90 141.65 136.83 138.37 558,355 -0.51(-0.37%)
Jul 31, 2019 140.53 142.80 136.21 138.88 623,238 -1.81(-1.29%)
Jul 30, 2019 140.00 143.46 139.11 140.69 512,493 -1.04(-0.73%)
Jul 29, 2019 147.87 148.04 134.60 141.73 1,438,321 -5.21(-3.55%)
Jul 26, 2019 147.71 148.74 145.50 146.94 669,500 -0.03(-0.02%)
Jul 25, 2019 145.00 148.19 143.77 146.97 748,940 +2.11(+1.46%)
Jul 24, 2019 141.12 145.90 140.90 144.86 1,005,427 +3.73(+2.64%)
Jul 23, 2019 143.00 143.35 138.63 141.13 486,037 -0.88(-0.62%)
Jul 22, 2019 139.86 143.50 139.86 142.01 582,168 +2.55(+1.83%)
Jul 19, 2019 141.11 142.91 139.43 139.46 560,100 -0.25(-0.18%)
Jul 18, 2019 140.29 140.83 136.00 139.71 806,429 -0.99(-0.70%)
Jul 17, 2019 140.00 144.14 139.43 140.70 729,128 +1.11(+0.80%)
Jul 16, 2019 142.00 143.81 138.32 139.59 1,109,883 -1.88(-1.33%)
Jul 15, 2019 134.20 144.18 133.60 141.47 2,364,286 +8.09(+6.07%)
Jul 12, 2019 132.00 134.19 130.33 133.38 561,600 +1.73(+1.31%)
Jul 11, 2019 132.80 133.55 129.00 131.65 529,042 -0.44(-0.33%)
Jul 10, 2019 130.07 132.17 128.60 132.09 611,245 +2.37(+1.83%)
Jul 09, 2019 125.38 130.07 125.02 129.72 590,899 +3.24(+2.56%)
Jul 08, 2019 127.24 128.02 125.30 126.48 667,188 -2.01(-1.56%)
Jul 05, 2019 127.99 128.78 125.61 128.49 332,000 -0.87(-0.67%)
Jul 03, 2019 127.92 129.59 126.77 129.36 334,300 +2.11(+1.66%)
Jul 02, 2019 127.52 128.23 126.12 127.25 352,575 -0.23(-0.18%)
Jul 01, 2019 130.81 130.81 124.77 127.48 497,781 -0.36(-0.28%)
Jun 28, 2019 127.72 128.73 125.78 127.84 510,700 +0.80(+0.63%)
Jun 27, 2019 123.72 127.94 123.71 127.04 493,602 +3.49(+2.82%)
Jun 26, 2019 125.33 128.00 123.36 123.55 550,740 -1.28(-1.03%)
Jun 25, 2019 127.68 129.79 124.47 124.83 668,771 -2.29(-1.80%)
Jun 24, 2019 126.80 127.69 123.08 127.12 613,947 +0.93(+0.74%)
Jun 21, 2019 130.49 130.49 125.39 126.19 1,033,300 -5.27(-4.01%)
Jun 20, 2019 135.18 135.50 130.25 131.46 685,406 -2.48(-1.85%)
Jun 19, 2019 134.15 135.58 130.80 133.94 592,075 +0.42(+0.31%)
Jun 18, 2019 130.94 134.13 130.57 133.52 735,687 +4.83(+3.75%)
Jun 17, 2019 132.00 132.44 128.42 128.69 510,955 -1.61(-1.24%)
Jun 14, 2019 132.51 133.19 129.91 130.30 447,900 -1.31(-1.00%)
Jun 13, 2019 133.27 134.28 131.05 131.61 542,759 -0.88(-0.66%)
Jun 12, 2019 129.27 132.74 128.52 132.49 605,471 +1.99(+1.52%)
Jun 11, 2019 131.00 132.97 127.31 130.50 667,715 +0.39(+0.30%)
Jun 10, 2019 130.60 133.07 129.66 130.11 713,125 +1.00(+0.77%)
Jun 07, 2019 130.50 132.90 129.00 129.11 699,900 -1.04(-0.80%)
Jun 06, 2019 127.59 130.70 125.03 130.15 512,133 +1.92(+1.50%)
Jun 05, 2019 128.46 129.69 123.23 128.23 821,921 +0.92(+0.72%)
Jun 04, 2019 121.63 127.35 121.63 127.31 1,336,448 +7.42(+6.19%)
Jun 03, 2019 131.54 132.51 118.50 119.89 2,334,013 -12.16(-9.21%)
May 31, 2019 129.64 134.20 129.41 132.05 835,000 -0.12(-0.09%)
May 30, 2019 130.74 132.70 130.30 132.17 782,458 +1.26(+0.96%)
May 29, 2019 134.60 136.07 130.28 130.91 863,772 -4.85(-3.57%)
May 28, 2019 134.36 138.73 134.36 135.76 4,174,492 +1.85(+1.38%)
May 24, 2019 132.29 134.85 132.29 133.91 693,700 +2.26(+1.72%)
May 23, 2019 134.25 135.48 129.74 131.65 1,125,386 -4.12(-3.03%)
May 22, 2019 132.12 136.85 132.06 135.77 1,012,490 +3.11(+2.34%)
May 21, 2019 128.56 133.14 128.56 132.66 1,166,625 +4.79(+3.75%)
May 20, 2019 127.36 128.90 125.03 127.87 763,174 -0.94(-0.73%)
May 17, 2019 130.05 131.27 128.42 128.81 673,900 -2.78(-2.11%)
May 16, 2019 126.00 132.93 125.56 131.59 1,639,905 +5.47(+4.34%)
May 15, 2019 121.54 128.22 119.32 126.12 1,417,445 +3.12(+2.54%)
May 14, 2019 128.00 133.49 120.27 123.00 4,649,359 +1.76(+1.45%)
May 13, 2019 123.35 123.35 119.33 121.24 2,042,456 -4.50(-3.58%)
May 10, 2019 125.77 127.08 122.68 125.74 802,200 -0.88(-0.69%)
May 09, 2019 125.74 128.00 122.05 126.62 715,592 -1.75(-1.36%)
May 08, 2019 126.39 129.19 126.07 128.37 462,928 +0.74(+0.58%)
May 07, 2019 128.15 129.52 125.85 127.63 597,357 -1.59(-1.23%)
May 06, 2019 126.30 129.58 124.07 129.22 675,581 +0.24(+0.19%)
May 03, 2019 128.22 129.49 126.63 128.98 476,000 +1.05(+0.82%)
May 02, 2019 126.89 129.48 126.01 127.93 471,851 +0.92(+0.72%)
May 01, 2019 129.38 129.54 126.50 127.01 404,283 -1.92(-1.49%)
Apr 30, 2019 129.14 129.93 127.50 128.93 472,851 -0.33(-0.26%)
Apr 29, 2019 128.13 129.74 127.81 129.26 527,441 +1.69(+1.32%)
Apr 26, 2019 125.00 127.65 123.75 127.57 485,000 +2.84(+2.28%)
Apr 25, 2019 124.50 127.23 124.14 124.73 592,970 -0.90(-0.72%)
Apr 24, 2019 125.90 127.02 124.22 125.63 575,622 -0.39(-0.31%)
Apr 23, 2019 122.06 126.45 121.54 126.02 1,209,290 +4.10(+3.36%)
Apr 22, 2019 117.80 122.13 117.00 121.92 599,067 +4.19(+3.56%)
Apr 18, 2019 121.26 121.27 116.33 117.73 1,163,800 -3.53(-2.91%)
Apr 17, 2019 124.82 125.13 118.33 121.26 1,060,697 -2.44(-1.97%)
Apr 16, 2019 123.08 125.20 122.51 123.70 1,043,499 +1.81(+1.48%)
Apr 15, 2019 121.40 124.59 121.31 121.89 737,454 +0.48(+0.40%)
Apr 12, 2019 119.91 122.10 119.01 121.41 670,000 +1.87(+1.56%)
Apr 11, 2019 121.66 121.75 119.35 119.54 457,959 -1.48(-1.22%)
Apr 10, 2019 118.63 121.14 118.01 121.02 508,075 +2.64(+2.23%)
Apr 09, 2019 116.49 118.90 116.34 118.38 595,264 +1.35(+1.15%)
Apr 08, 2019 114.42 117.18 111.25 117.03 797,390 +2.61(+2.28%)
Apr 05, 2019 114.81 116.08 113.87 114.42 1,850,300 +0.20(+0.18%)
Apr 04, 2019 119.80 120.19 112.34 114.22 1,491,250 -5.97(-4.97%)
Apr 03, 2019 120.30 121.77 119.00 120.19 465,020 +0.62(+0.52%)
Apr 02, 2019 119.30 120.69 118.16 119.57 752,954 +0.23(+0.19%)
Apr 01, 2019 121.00 121.95 117.26 119.34 642,092 +0.29(+0.24%)
Mar 29, 2019 116.79 119.40 115.92 119.05 777,300 +3.10(+2.67%)
Mar 28, 2019 114.00 116.10 113.00 115.95 531,205 +2.25(+1.98%)
Mar 27, 2019 116.61 117.39 111.11 113.70 2,621,586 -2.33(-2.01%)
Mar 26, 2019 114.39 116.89 113.77 116.03 890,301 +3.20(+2.84%)
Mar 25, 2019 112.44 113.65 108.35 112.83 964,847 -0.36(-0.32%)
Mar 22, 2019 117.59 117.85 112.62 113.19 1,073,400 -4.39(-3.73%)
Mar 21, 2019 113.24 117.98 112.85 117.58 699,643 +3.90(+3.43%)
Mar 20, 2019 114.00 114.82 112.26 113.68 617,835 -0.78(-0.68%)
Mar 19, 2019 113.87 114.95 112.62 114.46 636,339 +2.15(+1.91%)
Mar 18, 2019 111.92 114.28 111.50 112.31 1,141,575 +1.13(+1.02%)
Mar 15, 2019 113.00 113.42 111.04 111.18 932,400 -2.02(-1.78%)
Mar 14, 2019 110.03 114.24 109.33 113.20 897,160 +3.28(+2.98%)
Mar 13, 2019 109.65 111.69 109.45 109.92 474,103 -0.81(-0.73%)
Mar 12, 2019 111.41 111.89 108.87 110.73 505,321 -0.01(-0.01%)
Mar 11, 2019 107.95 111.49 107.70 110.74 930,327 +3.91(+3.66%)
Mar 08, 2019 104.98 107.59 103.06 106.83 503,600 +0.07(+0.07%)
Mar 07, 2019 105.66 108.94 105.01 106.76 795,240 +1.05(+0.99%)
Mar 06, 2019 106.93 107.25 104.27 105.71 408,177 -1.21(-1.13%)
Mar 05, 2019 105.80 107.48 104.20 106.92 497,649 +1.25(+1.18%)
Mar 04, 2019 109.65 110.67 102.62 105.67 1,282,496 -4.26(-3.88%)
Mar 01, 2019 111.89 113.07 107.77 109.93 925,800 +0.16(+0.15%)
Feb 28, 2019 109.60 111.13 108.64 109.77 820,963 +0.18(+0.16%)
Feb 27, 2019 106.94 109.82 106.72 109.59 779,932 +2.87(+2.69%)
Feb 26, 2019 106.60 107.95 106.10 106.72 803,628 -0.43(-0.40%)
Feb 25, 2019 106.95 108.44 105.62 107.15 773,651 +1.26(+1.19%)
Feb 22, 2019 104.74 106.77 103.48 105.89 1,168,000 +1.80(+1.73%)
Feb 21, 2019 101.85 104.75 100.36 104.09 897,427 +2.24(+2.20%)
Feb 20, 2019 102.28 104.31 100.83 101.85 1,065,815 +0.04(+0.04%)
Feb 19, 2019 99.59 102.06 99.20 101.81 1,223,680 +0.76(+0.75%)
Feb 15, 2019 102.34 103.39 100.32 101.05 1,713,500 -3.01(-2.89%)
Feb 14, 2019 100.77 105.00 96.60 104.06 5,506,079 +17.68(+20.47%)
Feb 13, 2019 87.79 88.24 85.91 86.38 1,068,923 -1.10(-1.26%)
Feb 12, 2019 89.76 90.00 87.25 87.48 919,601 -1.76(-1.97%)
Feb 11, 2019 90.64 91.49 88.31 89.24 558,814 +0.27(+0.30%)
Feb 08, 2019 85.92 89.20 85.48 88.97 704,100 +2.08(+2.39%)
Feb 07, 2019 86.71 87.22 83.01 86.89 675,093 -1.05(-1.19%)
Feb 06, 2019 89.63 89.73 86.86 87.94 828,474 -1.66(-1.85%)
Feb 05, 2019 88.57 90.73 88.57 89.60 715,053 +1.16(+1.31%)
Feb 04, 2019 89.06 89.18 87.63 88.44 648,899 -0.04(-0.05%)
Feb 01, 2019 87.64 89.07 87.30 88.48 867,100 +0.72(+0.82%)
Jan 31, 2019 87.40 88.94 86.75 87.76 967,401 +0.88(+1.01%)
Jan 30, 2019 84.20 87.00 83.51 86.88 1,163,502 +3.35(+4.01%)
Jan 29, 2019 84.78 85.85 83.10 83.53 1,376,333 -0.60(-0.71%)
Jan 28, 2019 79.63 84.85 78.78 84.13 1,772,371 +3.98(+4.97%)
Jan 25, 2019 78.00 80.63 77.43 80.15 708,400 +2.71(+3.50%)
Jan 24, 2019 76.86 77.92 76.02 77.44 483,858 +0.44(+0.57%)
Jan 23, 2019 76.51 78.22 76.19 77.00 406,187 +1.37(+1.81%)
Jan 22, 2019 78.20 78.87 74.86 75.63 933,576 -2.89(-3.68%)
Jan 18, 2019 78.83 79.85 77.67 78.52 1,004,900 +0.52(+0.67%)
Jan 17, 2019 77.35 78.76 76.46 78.00 741,001 +0.78(+1.01%)
Jan 16, 2019 80.75 81.88 77.17 77.22 914,486 -2.41(-3.03%)
Jan 15, 2019 76.87 81.22 76.65 79.63 988,974 +2.55(+3.31%)
Jan 14, 2019 77.55 77.92 76.14 77.08 421,983 -0.84(-1.08%)
Jan 11, 2019 78.49 78.62 77.04 77.92 370,600 -0.66(-0.84%)
Jan 10, 2019 76.71 78.73 75.33 78.58 701,656 +1.26(+1.63%)
Jan 09, 2019 77.78 78.18 75.77 77.32 778,396 -0.41(-0.53%)
Jan 08, 2019 73.74 77.79 73.74 77.73 924,300 +4.95(+6.80%)
Jan 07, 2019 69.82 73.39 69.56 72.78 575,913 +3.36(+4.84%)
Jan 04, 2019 69.94 71.58 69.25 69.42 812,300 -0.49(-0.70%)
Jan 03, 2019 72.00 72.62 69.15 69.91 434,797 -3.33(-4.55%)
Jan 02, 2019 72.90 74.35 71.85 73.24 419,150 -0.90(-1.21%)
Dec 31, 2018 74.42 74.79 73.01 74.14 368,000 +0.87(+1.19%)
Dec 28, 2018 73.20 74.67 71.35 73.27 562,600 +0.82(+1.13%)
Dec 27, 2018 69.05 72.48 68.55 72.45 458,019 +2.49(+3.56%)
Dec 26, 2018 66.68 69.96 66.68 69.96 461,923 +3.78(+5.71%)
Dec 24, 2018 67.01 68.27 65.90 66.18 241,200 -1.37(-2.03%)
Dec 21, 2018 71.67 71.90 67.02 67.55 793,800 -1.82(-2.62%)
Dec 20, 2018 70.67 71.44 66.70 69.37 561,978 -1.70(-2.39%)
Dec 19, 2018 71.05 73.33 70.37 71.07 379,108 -0.14(-0.20%)
Dec 18, 2018 70.61 72.15 70.06 71.21 407,971 +1.34(+1.92%)
Dec 17, 2018 73.26 73.66 68.86 69.87 743,434 -4.10(-5.54%)
Dec 14, 2018 75.49 76.85 73.83 73.97 496,500 -2.88(-3.75%)
Dec 13, 2018 78.40 78.50 75.05 76.85 459,340 -0.77(-0.99%)
Dec 12, 2018 78.41 78.99 77.02 77.62 487,327 +0.81(+1.05%)
Dec 11, 2018 77.33 79.16 76.45 76.81 601,081 +1.08(+1.43%)
Dec 10, 2018 74.41 76.04 73.12 75.73 356,726 +1.21(+1.62%)
Dec 07, 2018 76.24 77.25 73.71 74.52 532,400 -1.65(-2.17%)
Dec 06, 2018 70.98 76.60 70.21 76.17 897,882 +3.36(+4.61%)
Dec 04, 2018 74.56 75.38 72.70 72.81 611,700 -2.12(-2.83%)
Dec 03, 2018 76.36 77.00 74.44 74.93 685,858 +0.79(+1.07%)
Nov 30, 2018 72.21 75.21 72.21 74.14 756,000 +2.24(+3.12%)
Nov 29, 2018 70.77 73.35 70.19 71.90 560,805 +1.10(+1.55%)
Nov 28, 2018 68.35 70.99 68.35 70.80 476,721 +3.43(+5.09%)
Nov 27, 2018 68.64 68.82 67.26 67.37 254,016 -1.36(-1.98%)
Nov 26, 2018 66.91 68.91 66.46 68.73 412,824 +2.33(+3.51%)
Nov 23, 2018 65.71 67.23 65.53 66.40 230,300 +0.42(+0.64%)
Nov 21, 2018 65.98 65.98 65.98 0 +1.30(+2.01%)
Nov 20, 2018 65.77 67.58 64.66 64.68 1,042,246 -2.86(-4.23%)
Nov 19, 2018 74.01 74.63 67.30 67.54 968,217 -7.19(-9.62%)
Nov 16, 2018 74.09 75.56 73.50 74.73 404,200 +0.17(+0.23%)
Nov 15, 2018 75.02 76.38 74.07 74.56 476,991 -0.47(-0.63%)
Nov 14, 2018 75.44 76.68 74.73 75.03 486,504 -0.12(-0.16%)
Nov 13, 2018 74.89 75.53 73.25 75.15 667,770 +0.54(+0.72%)
Nov 12, 2018 76.40 77.00 72.60 74.61 813,781 -2.72(-3.52%)
Nov 09, 2018 77.64 79.09 76.77 77.33 1,039,000 -0.67(-0.86%)
Nov 08, 2018 83.50 84.21 76.07 78.00 3,637,412 +6.30(+8.79%)
Nov 07, 2018 70.55 71.89 69.40 71.70 1,361,410 +3.89(+5.74%)
Nov 06, 2018 67.76 69.00 67.10 67.81 741,569 +0.34(+0.50%)
Nov 05, 2018 68.09 68.39 65.88 67.47 439,922 -0.46(-0.68%)
Nov 02, 2018 69.08 69.77 67.35 67.93 487,000 -1.21(-1.75%)
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.