Cyberark Soft Ord (NQ: CYBR )

174.88 USD +0.20 (+0.11%)
Official Closing Price Updated: 4:33 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 68.53 69.74 67.22 69.14 445,515 +0.88(+1.29%)
Oct 31, 2018 67.77 70.08 67.75 68.26 465,335 +1.43(+2.14%)
Oct 30, 2018 67.56 68.05 65.89 66.83 473,046 -1.04(-1.53%)
Oct 29, 2018 69.21 70.24 66.89 67.87 450,453 +0.09(+0.13%)
Oct 26, 2018 67.44 68.98 65.85 67.78 360,100 -1.24(-1.80%)
Oct 25, 2018 68.09 69.75 68.04 69.02 398,021 +1.08(+1.59%)
Oct 24, 2018 71.47 72.21 67.92 67.94 510,932 -3.79(-5.28%)
Oct 23, 2018 70.40 72.26 69.60 71.73 585,988 -0.07(-0.10%)
Oct 22, 2018 70.85 72.16 70.50 71.80 702,407 +1.52(+2.16%)
Oct 19, 2018 71.05 71.46 69.69 70.28 592,000 +0.22(+0.31%)
Oct 18, 2018 71.00 71.48 69.34 70.06 395,640 -0.94(-1.32%)
Oct 17, 2018 72.16 72.27 69.89 71.00 342,631 -0.73(-1.02%)
Oct 16, 2018 70.99 71.99 70.78 71.73 263,236 +1.35(+1.92%)
Oct 15, 2018 69.44 71.34 68.35 70.38 369,215 +0.58(+0.83%)
Oct 12, 2018 69.29 70.99 68.84 69.80 506,600 +2.10(+3.10%)
Oct 11, 2018 67.81 69.98 66.33 67.70 651,931 -0.45(-0.66%)
Oct 10, 2018 70.44 70.69 68.11 68.15 753,746 -2.25(-3.20%)
Oct 09, 2018 69.19 70.98 67.11 70.40 529,621 +0.27(+0.39%)
Oct 08, 2018 74.16 74.31 69.15 70.13 869,326 -4.09(-5.51%)
Oct 05, 2018 73.88 74.72 72.76 74.22 447,200 +0.32(+0.43%)
Oct 04, 2018 74.89 75.34 73.78 73.90 405,149 -1.10(-1.47%)
Oct 03, 2018 73.91 75.20 73.80 75.00 375,822 +1.03(+1.39%)
Oct 02, 2018 76.66 76.72 73.64 73.97 643,280 -3.06(-3.97%)
Oct 01, 2018 80.75 81.24 76.96 77.03 823,426 -2.81(-3.52%)
Sep 28, 2018 78.98 79.99 78.59 79.84 588,700 +1.08(+1.37%)
Sep 27, 2018 77.77 79.26 76.18 78.76 1,413,665 +5.27(+7.17%)
Sep 26, 2018 73.34 73.84 72.30 73.49 356,815 +0.49(+0.67%)
Sep 25, 2018 73.00 74.54 72.83 73.00 387,901 +0.09(+0.12%)
Sep 24, 2018 72.52 73.26 72.03 72.91 494,379 +0.39(+0.54%)
Sep 21, 2018 72.37 73.50 72.21 72.52 850,600 +0.29(+0.40%)
Sep 20, 2018 73.19 73.90 71.99 72.23 430,711 -0.50(-0.69%)
Sep 19, 2018 74.12 74.22 71.54 72.73 460,338 -0.78(-1.06%)
Sep 18, 2018 72.52 75.07 71.66 73.51 1,303,331 +0.40(+0.55%)
Sep 17, 2018 75.46 75.58 72.87 73.11 582,004 -2.13(-2.83%)
Sep 14, 2018 76.28 77.07 74.79 75.24 513,600 -0.56(-0.74%)
Sep 13, 2018 77.40 78.25 75.52 75.80 420,463 -1.58(-2.04%)
Sep 12, 2018 76.90 78.36 76.56 77.38 668,809 +0.38(+0.49%)
Sep 11, 2018 76.16 77.55 75.84 77.00 264,653 +0.50(+0.65%)
Sep 10, 2018 77.00 77.00 75.09 76.50 266,114 +0.58(+0.76%)
Sep 07, 2018 75.31 77.19 75.04 75.92 501,100 +0.52(+0.69%)
Sep 06, 2018 74.88 75.82 73.91 75.40 334,454 +0.89(+1.19%)
Sep 05, 2018 76.00 76.00 72.95 74.51 585,469 -1.47(-1.93%)
Sep 04, 2018 75.60 76.62 74.80 75.98 686,023 +0.56(+0.74%)
Aug 31, 2018 75.42 75.42 75.42 0 +1.86(+2.53%)
Aug 30, 2018 73.69 74.36 73.30 73.56 260,150 -0.20(-0.27%)
Aug 29, 2018 73.66 74.39 73.55 73.76 235,317 +0.10(+0.14%)
Aug 28, 2018 73.63 74.19 72.88 73.66 283,624 -0.05(-0.07%)
Aug 27, 2018 74.83 74.85 73.28 73.71 308,727 -0.49(-0.66%)
Aug 24, 2018 73.96 74.69 73.45 74.20 506,400 +0.98(+1.34%)
Aug 23, 2018 72.61 74.06 72.10 73.22 318,031 +0.40(+0.55%)
Aug 22, 2018 72.22 73.18 71.71 72.82 328,706 +0.44(+0.61%)
Aug 21, 2018 71.83 72.53 71.00 72.38 329,827 +0.51(+0.71%)
Aug 20, 2018 72.98 72.98 70.95 71.87 401,519 -0.86(-1.18%)
Aug 17, 2018 71.60 72.90 71.20 72.73 617,700 +1.08(+1.51%)
Aug 16, 2018 72.03 73.29 71.36 71.65 466,587 -0.14(-0.20%)
Aug 15, 2018 69.94 71.90 69.38 71.79 606,509 +0.87(+1.23%)
Aug 14, 2018 70.51 71.40 69.06 70.92 564,448 +0.13(+0.18%)
Aug 13, 2018 71.00 73.00 70.51 70.79 600,734 -0.36(-0.51%)
Aug 10, 2018 67.90 71.30 67.80 71.15 682,900 +1.26(+1.80%)
Aug 09, 2018 69.35 70.93 69.01 69.89 603,757 +0.87(+1.26%)
Aug 08, 2018 67.69 71.25 67.26 69.02 1,872,123 +7.25(+11.74%)
Aug 07, 2018 63.89 64.20 61.65 61.77 1,016,066 -1.48(-2.34%)
Aug 06, 2018 62.17 63.65 62.17 63.25 795,632 +1.09(+1.75%)
Aug 03, 2018 61.61 62.45 61.53 62.16 468,800 +0.64(+1.04%)
Aug 02, 2018 61.04 62.21 60.10 61.52 657,085 +0.68(+1.12%)
Aug 01, 2018 60.27 61.51 60.05 60.84 758,274 +0.13(+0.21%)
Jul 31, 2018 59.02 62.30 59.02 60.71 713,324 -0.52(-0.85%)
Jul 30, 2018 63.67 63.87 60.50 61.23 628,517 -2.70(-4.22%)
Jul 27, 2018 67.50 67.61 63.47 63.93 478,900 -3.52(-5.22%)
Jul 26, 2018 67.29 68.05 65.56 67.45 226,594 -0.11(-0.16%)
Jul 25, 2018 66.43 68.00 66.43 67.56 446,874 +1.29(+1.95%)
Jul 24, 2018 68.94 69.01 65.41 66.27 409,349 -2.29(-3.34%)
Jul 23, 2018 69.29 69.92 68.50 68.56 243,534 -0.59(-0.85%)
Jul 20, 2018 69.86 68.69 69.15 403,596 +0.60(+0.88%)
Jul 19, 2018 69.58 69.58 68.26 68.55 227,488 -1.02(-1.47%)
Jul 18, 2018 68.67 69.97 68.49 69.57 399,220 +1.04(+1.52%)
Jul 17, 2018 66.00 68.99 66.00 68.53 382,546 +2.69(+4.09%)
Jul 16, 2018 67.26 67.39 65.78 65.84 364,060 -1.55(-2.30%)
Jul 13, 2018 67.69 67.85 66.77 67.39 176,712 -0.29(-0.43%)
Jul 12, 2018 67.69 65.98 67.68 239,019 +1.61(+2.44%)
Jul 11, 2018 65.52 66.43 65.06 66.07 174,072 +0.31(+0.47%)
Jul 10, 2018 65.74 66.25 65.56 65.76 184,347 +0.02(+0.03%)
Jul 09, 2018 65.30 65.84 65.30 65.74 194,899 +0.74(+1.14%)
Jul 06, 2018 64.33 65.14 64.29 65.00 194,064 +0.81(+1.26%)
Jul 05, 2018 64.68 63.40 64.19 148,035 +0.05(+0.08%)
Jul 03, 2018 64.14 64.14 64.14 0 +0.09(+0.14%)
Jul 02, 2018 62.97 64.14 62.57 64.05 224,057 +1.09(+1.73%)
Jun 29, 2018 63.18 63.62 62.63 62.96 206,611 +0.14(+0.22%)
Jun 28, 2018 61.70 63.08 61.70 62.82 194,919 +0.87(+1.40%)
Jun 27, 2018 63.89 64.21 61.88 61.95 253,551 -1.77(-2.78%)
Jun 26, 2018 62.78 64.25 62.13 63.72 224,510 +0.93(+1.48%)
Jun 25, 2018 63.00 63.00 61.60 62.79 330,724 -0.66(-1.04%)
Jun 22, 2018 63.99 64.10 62.53 63.45 343,303 -0.21(-0.33%)
Jun 21, 2018 66.76 66.97 63.20 63.66 686,363 -2.86(-4.30%)
Jun 20, 2018 66.80 67.65 66.44 66.52 560,515 +0.23(+0.35%)
Jun 19, 2018 65.33 66.38 64.58 66.29 307,408 +0.64(+0.97%)
Jun 18, 2018 65.01 66.57 64.90 65.65 227,162 +0.32(+0.49%)
Jun 15, 2018 66.20 65.01 65.33 667,802 -0.92(-1.39%)
Jun 14, 2018 65.77 67.07 65.54 66.25 517,818 +0.58(+0.88%)
Jun 13, 2018 65.68 66.47 65.38 65.67 300,392 +0.11(+0.17%)
Jun 12, 2018 64.45 65.65 64.10 65.56 322,830 +0.86(+1.33%)
Jun 11, 2018 64.02 64.96 63.72 64.70 332,423 +0.05(+0.08%)
Jun 08, 2018 63.84 64.83 63.02 64.65 300,854 +0.71(+1.11%)
Jun 07, 2018 64.50 65.34 63.67 63.94 561,831 -0.39(-0.61%)
Jun 06, 2018 64.43 64.33 745,659 +1.91(+3.06%)
Jun 05, 2018 62.36 62.90 62.17 62.42 265,988 +0.00(+0.00%)
Jun 04, 2018 62.00 62.47 61.49 62.42 292,988 +0.44(+0.71%)
Jun 01, 2018 61.52 62.00 61.12 61.98 366,171 +1.13(+1.86%)
May 31, 2018 61.00 61.68 60.45 60.85 395,322 -0.12(-0.20%)
May 30, 2018 60.08 61.01 59.86 60.97 532,276 +0.98(+1.63%)
May 29, 2018 59.86 60.38 59.50 59.99 219,289 -0.21(-0.35%)
May 25, 2018 60.20 60.20 60.20 0 -0.04(-0.07%)
May 24, 2018 59.80 60.59 59.62 60.24 450,081 +0.45(+0.75%)
May 23, 2018 59.18 59.80 58.63 59.79 350,068 +0.05(+0.08%)
May 22, 2018 59.80 59.85 59.01 59.74 270,044 +0.16(+0.27%)
May 21, 2018 59.08 59.83 59.08 59.58 283,125 +0.56(+0.95%)
May 18, 2018 59.00 59.61 58.92 59.02 236,528 +0.00(+0.00%)
May 17, 2018 58.74 59.46 58.39 59.02 182,925 +0.05(+0.08%)
May 16, 2018 58.64 59.30 58.56 58.97 195,767 +0.08(+0.14%)
May 15, 2018 57.95 58.97 57.77 58.89 331,202 +0.63(+1.08%)
May 14, 2018 58.68 59.25 57.70 58.26 380,556 -0.52(-0.88%)
May 11, 2018 59.30 59.30 58.18 58.78 301,472 -0.72(-1.21%)
May 10, 2018 59.26 59.93 58.87 59.50 547,413 -0.03(-0.05%)
May 09, 2018 58.20 59.77 57.87 59.53 549,622 +1.03(+1.76%)
May 08, 2018 57.00 59.08 56.56 58.50 1,029,451 +1.44(+2.52%)
May 07, 2018 57.02 57.39 55.52 57.06 771,812 -0.51(-0.89%)
May 04, 2018 56.85 58.95 54.38 57.57 981,499 +2.50(+4.54%)
May 03, 2018 55.46 55.53 54.19 55.07 732,685 -0.51(-0.92%)
May 02, 2018 55.02 56.15 55.01 55.58 424,406 +0.56(+1.02%)
May 01, 2018 54.71 55.44 54.41 55.02 582,922 +0.06(+0.11%)
Apr 30, 2018 54.74 55.19 54.50 54.96 441,366 +0.14(+0.26%)
Apr 27, 2018 54.59 55.11 54.25 54.82 541,459 +0.46(+0.85%)
Apr 26, 2018 53.28 54.50 52.83 54.36 260,484 +1.08(+2.03%)
Apr 25, 2018 52.93 53.31 52.34 53.28 291,392 -0.06(-0.11%)
Apr 24, 2018 52.84 54.20 52.71 53.34 440,712 +0.86(+1.64%)
Apr 23, 2018 52.40 52.77 51.72 52.48 266,795 +0.08(+0.15%)
Apr 20, 2018 53.57 53.57 51.85 52.40 332,723 -0.92(-1.73%)
Apr 19, 2018 52.94 53.58 52.92 53.32 225,551 +0.29(+0.55%)
Apr 18, 2018 53.63 53.63 52.63 53.03 265,384 -0.55(-1.03%)
Apr 17, 2018 52.53 53.78 51.99 53.58 458,499 +1.55(+2.98%)
Apr 16, 2018 52.00 52.39 51.68 52.03 246,064 +0.35(+0.68%)
Apr 13, 2018 52.13 52.29 51.46 51.68 188,734 -0.11(-0.21%)
Apr 12, 2018 51.90 52.45 50.76 51.79 303,634 +0.17(+0.33%)
Apr 11, 2018 51.22 51.89 51.07 51.62 186,238 +0.39(+0.76%)
Apr 10, 2018 51.24 51.94 50.75 51.23 233,360 +0.52(+1.03%)
Apr 09, 2018 51.08 51.91 50.64 50.71 163,458 -0.07(-0.14%)
Apr 06, 2018 51.99 52.32 50.47 50.78 206,004 -1.49(-2.85%)
Apr 05, 2018 51.44 52.52 51.35 52.27 440,703 +1.01(+1.97%)
Apr 04, 2018 49.05 51.39 48.60 51.26 339,859 +1.55(+3.12%)
Apr 03, 2018 50.25 50.64 49.59 49.71 288,786 -0.34(-0.68%)
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.