Cyberark Soft Ord (NQ: CYBR )

151.95 USD +0.35 (+0.23%)
Official Closing Price Updated: 4:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2018 50.88 51.68 49.90 50.05 362,475 -0.97(-1.90%)
Mar 29, 2018 51.02 51.02 51.02 0 +1.02(+2.04%)
Mar 28, 2018 49.87 50.36 49.10 50.00 418,906 -0.03(-0.06%)
Mar 27, 2018 50.10 50.47 49.52 50.03 626,507 +0.01(+0.02%)
Mar 26, 2018 49.88 50.33 49.66 50.02 251,578 +0.93(+1.89%)
Mar 23, 2018 50.84 51.30 49.06 49.09 271,410 -1.69(-3.33%)
Mar 22, 2018 51.29 51.63 50.77 50.78 204,221 -0.78(-1.51%)
Mar 21, 2018 51.44 51.93 51.37 51.56 228,060 +0.15(+0.29%)
Mar 20, 2018 50.95 51.74 50.95 51.41 302,923 +0.42(+0.82%)
Mar 19, 2018 51.31 51.62 50.54 50.99 300,037 -0.43(-0.84%)
Mar 16, 2018 51.80 52.49 51.39 51.42 649,004 -0.37(-0.71%)
Mar 15, 2018 51.91 52.46 51.58 51.79 367,573 -0.16(-0.31%)
Mar 14, 2018 52.28 52.87 51.78 51.95 594,478 -0.09(-0.17%)
Mar 13, 2018 51.34 52.36 51.34 52.04 515,345 +0.73(+1.42%)
Mar 12, 2018 51.03 51.42 50.64 51.31 465,090 +0.32(+0.63%)
Mar 09, 2018 51.68 51.92 50.72 50.99 679,757 +0.68(+1.35%)
Mar 08, 2018 50.32 50.82 50.13 50.31 390,380 +0.27(+0.54%)
Mar 07, 2018 48.95 50.31 48.67 50.04 846,458 +0.77(+1.56%)
Mar 06, 2018 50.17 50.17 49.12 49.27 338,005 -0.49(-0.98%)
Mar 05, 2018 50.13 50.30 49.58 49.76 961,933 -0.50(-0.99%)
Mar 02, 2018 49.33 50.69 49.17 50.26 512,774 +0.83(+1.68%)
Mar 01, 2018 49.42 49.92 48.77 49.43 279,637 -0.08(-0.16%)
Feb 28, 2018 48.76 49.64 48.66 49.51 340,663 +0.94(+1.94%)
Feb 27, 2018 49.71 49.93 48.50 48.57 367,475 -1.15(-2.31%)
Feb 26, 2018 50.00 50.10 49.63 49.72 443,973 -0.24(-0.48%)
Feb 23, 2018 49.95 50.11 49.60 49.96 355,921 +0.18(+0.36%)
Feb 22, 2018 49.16 50.05 49.09 49.78 525,560 +0.62(+1.26%)
Feb 21, 2018 49.40 49.69 48.78 49.16 509,557 -0.14(-0.28%)
Feb 20, 2018 48.00 49.38 47.65 49.30 1,122,940 +1.40(+2.92%)
Feb 16, 2018 47.90 47.90 47.90 0 -0.95(-1.94%)
Feb 15, 2018 46.52 48.88 45.96 48.85 1,909,559 +3.50(+7.72%)
Feb 14, 2018 44.91 45.48 44.14 45.35 788,463 +0.67(+1.50%)
Feb 13, 2018 43.60 44.69 43.57 44.68 423,621 +1.12(+2.57%)
Feb 12, 2018 44.39 44.59 43.26 43.56 406,503 -0.49(-1.11%)
Feb 09, 2018 42.63 44.45 42.00 44.05 765,303 +1.81(+4.29%)
Feb 08, 2018 42.05 42.79 41.94 42.24 750,912 +0.37(+0.88%)
Feb 07, 2018 42.00 42.92 41.55 41.87 327,452 -0.13(-0.31%)
Feb 06, 2018 42.00 43.16 41.64 42.00 502,501 -0.88(-2.05%)
Feb 05, 2018 43.67 43.86 42.75 42.88 453,163 -1.37(-3.10%)
Feb 02, 2018 43.96 44.27 43.07 44.25 482,796 +0.22(+0.50%)
Feb 01, 2018 43.08 44.19 43.08 44.03 365,904 +0.75(+1.73%)
Jan 31, 2018 42.62 43.90 42.38 43.28 307,272 +0.66(+1.55%)
Jan 30, 2018 43.24 43.47 42.50 42.62 288,251 -0.93(-2.14%)
Jan 29, 2018 43.15 43.79 43.11 43.55 389,699 +0.06(+0.14%)
Jan 26, 2018 43.90 43.99 43.26 43.49 340,675 -0.13(-0.30%)
Jan 25, 2018 43.98 44.06 43.52 43.62 158,695 -0.13(-0.30%)
Jan 24, 2018 43.50 44.30 43.32 43.75 282,059 +0.52(+1.20%)
Jan 23, 2018 43.35 43.40 42.56 43.23 373,273 -0.12(-0.28%)
Jan 22, 2018 42.65 43.76 42.60 43.35 445,178 +0.51(+1.19%)
Jan 19, 2018 42.66 43.01 42.61 42.84 326,421 +0.35(+0.82%)
Jan 18, 2018 41.81 42.77 41.81 42.49 372,869 +0.58(+1.38%)
Jan 17, 2018 42.50 42.57 41.70 41.91 478,449 -0.48(-1.13%)
Jan 16, 2018 43.67 43.75 42.35 42.39 417,101 -1.03(-2.37%)
Jan 12, 2018 43.42 43.42 43.42 0 +0.12(+0.28%)
Jan 11, 2018 42.74 43.45 42.60 43.30 468,624 +0.67(+1.57%)
Jan 10, 2018 42.27 42.86 42.08 42.63 449,831 +0.08(+0.19%)
Jan 09, 2018 42.41 42.70 41.86 42.55 721,216 +0.28(+0.66%)
Jan 08, 2018 41.78 42.51 41.45 42.27 457,271 +0.48(+1.15%)
Jan 05, 2018 40.85 41.91 40.85 41.79 1,043,540 +1.02(+2.50%)
Jan 04, 2018 42.32 42.45 40.63 40.77 1,316,223 -1.54(-3.64%)
Jan 03, 2018 41.61 42.56 41.48 42.31 482,288 +0.72(+1.73%)
Jan 02, 2018 41.60 41.98 41.35 41.59 400,670 +0.20(+0.48%)
Dec 29, 2017 41.39 41.39 41.39 0 -0.35(-0.84%)
Dec 28, 2017 42.08 42.27 41.31 41.74 635,275 -0.35(-0.83%)
Dec 27, 2017 41.79 42.25 41.37 42.09 411,820 +0.23(+0.55%)
Dec 26, 2017 41.70 41.92 41.10 41.86 330,999 -0.08(-0.19%)
Dec 22, 2017 42.27 42.28 41.75 41.94 427,961 -0.32(-0.76%)
Dec 21, 2017 42.71 43.49 42.17 42.26 653,429 -0.57(-1.33%)
Dec 20, 2017 43.91 44.02 42.69 42.83 340,709 -1.00(-2.28%)
Dec 19, 2017 43.97 44.50 43.15 43.83 748,563 -0.14(-0.32%)
Dec 18, 2017 43.60 44.81 43.13 43.97 457,513 +0.37(+0.85%)
Dec 15, 2017 43.02 44.04 42.88 43.60 624,376 +0.60(+1.40%)
Dec 14, 2017 43.58 43.82 42.54 43.00 1,637,370 -0.49(-1.13%)
Dec 13, 2017 43.51 44.42 43.25 43.49 334,842 -0.01(-0.02%)
Dec 12, 2017 43.77 44.06 43.44 43.50 432,762 -0.40(-0.91%)
Dec 11, 2017 44.03 44.78 43.78 43.90 455,468 -0.12(-0.27%)
Dec 08, 2017 44.49 44.83 43.93 44.02 301,500 -0.11(-0.25%)
Dec 07, 2017 44.14 44.50 43.97 44.13 189,330 +0.06(+0.14%)
Dec 06, 2017 44.42 44.64 43.83 44.07 413,808 -0.45(-1.01%)
Dec 05, 2017 44.23 45.21 44.23 44.52 381,031 -0.26(-0.58%)
Dec 04, 2017 46.48 44.34 44.78 494,105 -1.70(-3.66%)
Dec 01, 2017 47.10 47.10 46.16 46.48 468,320 -0.58(-1.23%)
Nov 30, 2017 46.99 47.22 46.40 47.06 411,443 +0.39(+0.84%)
Nov 29, 2017 47.13 47.38 46.23 46.67 233,773 -0.73(-1.53%)
Nov 28, 2017 47.03 47.45 46.66 47.40 209,725 +0.37(+0.78%)
Nov 27, 2017 46.95 47.12 46.35 47.03 334,132 +0.10(+0.21%)
Nov 24, 2017 47.07 47.18 46.26 46.93 143,058 -0.26(-0.55%)
Nov 22, 2017 47.00 47.74 46.79 47.19 419,906 +0.17(+0.36%)
Nov 21, 2017 46.07 47.70 46.00 47.02 615,675 +1.16(+2.53%)
Nov 20, 2017 45.09 46.00 45.00 45.86 391,640 +0.76(+1.69%)
Nov 17, 2017 44.73 45.30 44.40 45.10 312,646 +0.37(+0.83%)
Nov 16, 2017 43.77 44.86 43.50 44.73 304,531 +0.84(+1.91%)
Nov 15, 2017 44.23 44.64 43.82 43.89 356,565 -0.51(-1.15%)
Nov 14, 2017 44.12 44.44 43.77 44.40 250,440 +0.07(+0.16%)
Nov 13, 2017 44.60 44.63 44.01 44.33 208,358 -0.51(-1.14%)
Nov 10, 2017 44.22 44.96 44.11 44.84 370,344 +0.63(+1.43%)
Nov 09, 2017 45.01 45.15 44.08 44.21 390,085 -1.15(-2.54%)
Nov 08, 2017 44.22 45.69 44.19 45.36 310,849 +0.81(+1.82%)
Nov 07, 2017 44.12 44.83 44.00 44.55 337,025 +0.06(+0.13%)
Nov 06, 2017 44.50 45.00 44.22 44.49 381,186 -0.12(-0.27%)
Nov 03, 2017 46.35 46.35 44.47 44.61 731,456 -1.48(-3.21%)
Nov 02, 2017 43.50 46.63 42.84 46.09 1,637,664 +4.62(+11.14%)
Nov 01, 2017 42.49 42.74 40.66 41.47 1,375,014 -0.90(-2.12%)
Oct 31, 2017 41.95 42.83 41.94 42.37 559,042 +0.47(+1.12%)
Oct 30, 2017 43.00 43.09 41.88 41.90 798,980 -1.19(-2.76%)
Oct 27, 2017 43.55 43.99 43.07 43.09 355,423 -0.49(-1.12%)
Oct 26, 2017 43.45 43.79 43.04 43.58 356,235 +0.17(+0.39%)
Oct 25, 2017 43.46 43.72 42.90 43.41 541,404 -0.06(-0.14%)
Oct 24, 2017 43.48 43.73 43.18 43.47 894,030 -0.04(-0.09%)
Oct 23, 2017 43.70 43.81 42.92 43.51 592,049 -0.15(-0.34%)
Oct 20, 2017 43.71 44.19 43.11 43.66 724,884 -0.17(-0.39%)
Oct 19, 2017 42.71 44.10 42.50 43.83 656,538 +0.85(+1.98%)
Oct 18, 2017 42.65 43.05 42.48 42.98 336,561 +0.40(+0.94%)
Oct 17, 2017 42.30 43.10 42.16 42.58 499,961 +0.21(+0.50%)
Oct 16, 2017 42.34 42.65 42.09 42.37 327,271 -0.04(-0.09%)
Oct 13, 2017 42.27 42.70 41.93 42.41 265,856 +0.38(+0.90%)
Oct 12, 2017 42.00 42.34 41.51 42.03 316,999 -0.08(-0.19%)
Oct 11, 2017 42.12 42.23 41.68 42.11 353,140 -0.15(-0.35%)
Oct 10, 2017 42.55 42.69 42.11 42.26 373,412 -0.37(-0.87%)
Oct 09, 2017 42.89 43.12 42.45 42.63 304,692 -0.02(-0.05%)
Oct 06, 2017 42.36 42.90 42.20 42.65 464,116 +0.29(+0.68%)
Oct 05, 2017 42.12 42.60 41.91 42.36 659,857 +0.34(+0.81%)
Oct 04, 2017 41.81 42.12 41.32 42.02 577,104 +0.31(+0.74%)
Oct 03, 2017 41.20 41.75 40.87 41.71 694,316 +0.60(+1.46%)
Oct 02, 2017 41.06 41.39 40.62 41.11 649,790 +0.11(+0.27%)
Sep 29, 2017 41.06 41.89 40.89 41.00 613,994 -0.05(-0.12%)
Sep 28, 2017 41.82 41.96 40.96 41.05 636,639 -0.86(-2.05%)
Sep 27, 2017 42.65 42.65 41.90 41.91 492,360 -0.60(-1.41%)
Sep 26, 2017 42.11 42.74 41.89 42.51 475,669 +0.52(+1.24%)
Sep 25, 2017 43.17 43.30 41.88 41.99 480,808 -0.86(-2.01%)
Sep 22, 2017 41.96 42.99 41.88 42.85 525,214 +0.69(+1.64%)
Sep 21, 2017 42.20 42.61 41.83 42.16 395,045 -0.13(-0.31%)
Sep 20, 2017 42.06 42.38 41.88 42.29 406,543 +0.20(+0.48%)
Sep 19, 2017 42.51 42.71 41.75 42.09 381,021 -0.33(-0.78%)
Sep 18, 2017 41.69 42.49 41.58 42.42 768,243 +0.74(+1.78%)
Sep 15, 2017 41.27 42.16 41.03 41.68 688,920 +0.24(+0.58%)
Sep 14, 2017 41.89 41.96 41.21 41.44 352,181 -0.46(-1.10%)
Sep 13, 2017 42.25 42.38 41.76 41.90 412,592 -0.54(-1.27%)
Sep 12, 2017 42.39 42.59 41.90 42.44 335,841 +0.35(+0.83%)
Sep 11, 2017 41.75 42.61 41.70 42.09 453,592 +0.57(+1.37%)
Sep 08, 2017 41.38 42.69 41.37 41.52 704,961 +0.65(+1.59%)
Sep 07, 2017 41.20 41.20 40.66 40.87 293,968 -0.24(-0.58%)
Sep 06, 2017 40.70 41.22 40.26 41.11 297,139 +0.47(+1.16%)
Sep 05, 2017 41.43 41.65 40.51 40.64 480,094 -0.81(-1.95%)
Sep 01, 2017 40.16 41.98 40.16 41.45 675,201 +1.44(+3.60%)
Aug 31, 2017 39.58 40.26 39.37 40.01 994,984 +0.52(+1.32%)
Aug 30, 2017 40.15 40.15 39.34 39.49 856,122 -0.70(-1.74%)
Aug 29, 2017 39.71 40.41 39.54 40.19 240,366 +0.15(+0.37%)
Aug 28, 2017 39.95 40.15 39.75 40.04 186,003 +0.02(+0.05%)
Aug 25, 2017 40.15 40.36 39.91 40.02 188,801 +0.01(+0.02%)
Aug 24, 2017 39.85 40.46 39.70 40.01 316,864 +0.29(+0.73%)
Aug 23, 2017 40.12 40.25 39.56 39.72 611,900 -0.67(-1.66%)
Aug 22, 2017 40.33 40.78 40.28 40.39 416,098 +0.11(+0.27%)
Aug 21, 2017 40.06 40.40 39.74 40.28 396,937 +0.20(+0.50%)
Aug 18, 2017 39.99 40.27 39.76 40.08 435,435 +0.01(+0.02%)
Aug 17, 2017 40.46 40.64 39.80 40.07 670,908 -0.45(-1.11%)
Aug 16, 2017 40.33 41.00 40.30 40.52 813,535 +0.15(+0.37%)
Aug 15, 2017 40.69 40.70 39.89 40.37 660,693 -0.23(-0.57%)
Aug 14, 2017 40.29 40.73 40.09 40.60 1,004,603 +0.53(+1.32%)
Aug 11, 2017 40.28 40.53 39.80 40.07 478,537 -0.14(-0.35%)
Aug 10, 2017 40.32 40.79 39.71 40.21 843,820 -0.09(-0.22%)
Aug 09, 2017 39.57 41.33 39.57 40.30 1,333,745 +0.10(+0.25%)
Aug 08, 2017 40.54 40.75 39.96 40.20 1,304,985 -0.51(-1.25%)
Aug 07, 2017 40.60 41.30 40.46 40.71 1,081,433 +0.03(+0.07%)
Aug 04, 2017 40.89 41.12 40.50 40.68 493,798 -0.04(-0.10%)
Aug 03, 2017 40.37 40.97 40.24 40.72 895,229 +0.49(+1.22%)
Aug 02, 2017 42.30 42.37 40.05 40.23 1,505,005 -1.91(-4.53%)
Aug 01, 2017 42.00 42.41 41.69 42.14 984,013 +0.46(+1.10%)
Jul 31, 2017 42.19 42.20 41.59 41.68 654,632 -0.52(-1.23%)
Jul 28, 2017 42.38 42.76 42.08 42.20 438,398 -0.45(-1.06%)
Jul 27, 2017 43.18 43.18 41.70 42.65 593,526 -0.13(-0.30%)
Jul 26, 2017 43.30 43.74 42.67 42.78 508,146 -0.43(-1.00%)
Jul 25, 2017 42.67 43.39 42.43 43.21 683,799 +0.72(+1.69%)
Jul 24, 2017 42.15 42.68 41.90 42.49 431,255 +0.14(+0.33%)
Jul 21, 2017 42.26 42.76 42.20 42.35 600,473 -0.21(-0.49%)
Jul 20, 2017 42.46 42.86 42.23 42.56 595,617 -0.01(-0.02%)
Jul 19, 2017 42.60 42.95 42.36 42.57 966,364 +0.24(+0.57%)
Jul 18, 2017 42.47 42.70 41.68 42.33 961,667 -0.07(-0.17%)
Jul 17, 2017 42.68 42.96 41.60 42.40 2,693,842 -0.28(-0.66%)
Jul 14, 2017 41.84 43.94 41.32 42.68 11,986,366 -8.32(-16.31%)
Jul 13, 2017 50.30 51.26 50.00 51.00 1,152,279 +0.56(+1.11%)
Jul 12, 2017 49.50 50.57 49.25 50.44 414,323 +1.17(+2.37%)
Jul 11, 2017 49.33 49.38 48.85 49.27 439,636 -0.17(-0.34%)
Jul 10, 2017 49.20 49.79 48.77 49.44 299,354 +0.14(+0.28%)
Jul 07, 2017 48.84 49.53 48.84 49.30 297,207 +0.65(+1.34%)
Jul 06, 2017 48.87 49.35 48.32 48.65 293,968 -0.63(-1.28%)
Jul 05, 2017 49.32 49.94 48.84 49.28 330,306 +0.07(+0.14%)
Jul 03, 2017 50.02 50.63 49.12 49.21 225,829 -0.74(-1.48%)
Jun 30, 2017 50.23 50.39 49.61 49.95 340,241 +0.14(+0.28%)
Jun 29, 2017 50.85 50.99 49.50 49.81 469,349 -1.06(-2.08%)
Jun 28, 2017 49.68 51.24 49.47 50.87 618,357 +1.40(+2.83%)
Jun 27, 2017 49.47 50.35 49.23 49.47 386,563 -0.17(-0.34%)
Jun 26, 2017 49.86 50.87 49.44 49.64 449,809 -0.34(-0.68%)
Jun 23, 2017 49.76 50.00 48.96 49.98 464,911 +0.39(+0.79%)
Jun 22, 2017 49.51 49.85 48.69 49.59 391,102 +0.22(+0.45%)
Jun 21, 2017 49.08 50.10 49.00 49.37 401,362 +0.70(+1.44%)
Jun 20, 2017 49.58 50.06 48.64 48.67 465,710 -0.30(-0.61%)
Jun 19, 2017 49.00 49.15 48.53 48.97 286,946 +0.40(+0.82%)
Jun 16, 2017 48.41 49.00 48.16 48.57 409,351 +0.03(+0.06%)
Jun 15, 2017 48.00 48.67 47.75 48.54 370,868 +0.15(+0.31%)
Jun 14, 2017 49.68 49.68 48.09 48.39 469,009 -0.44(-0.90%)
Jun 13, 2017 48.03 49.15 48.03 48.83 591,504 +0.81(+1.69%)
Jun 12, 2017 46.95 48.05 46.15 48.02 602,008 +0.73(+1.54%)
Jun 09, 2017 48.51 48.59 46.91 47.29 721,783 -1.37(-2.82%)
Jun 08, 2017 47.50 48.71 47.11 48.66 502,590 +1.05(+2.21%)
Jun 07, 2017 48.50 49.00 47.55 47.61 498,184 -1.09(-2.24%)
Jun 06, 2017 48.88 48.98 48.13 48.70 337,508 +0.01(+0.02%)
Jun 05, 2017 48.75 49.35 48.44 48.69 539,985 -0.26(-0.53%)
Jun 02, 2017 49.00 49.35 48.56 48.95 664,797 -0.04(-0.08%)
Jun 01, 2017 49.37 49.53 48.69 48.99 467,896 -0.02(-0.04%)
May 31, 2017 48.87 49.30 48.55 49.01 934,578 +0.02(+0.04%)
May 30, 2017 48.72 49.37 48.46 48.99 840,572 +0.00(+0.00%)
May 26, 2017 49.00 49.31 48.64 48.99 794,537 +0.12(+0.25%)
May 25, 2017 49.20 49.53 48.52 48.87 994,456 -0.13(-0.27%)
May 24, 2017 48.00 49.03 47.63 49.00 1,020,380 +1.01(+2.10%)
May 23, 2017 46.30 48.02 46.16 47.99 967,081 +1.58(+3.40%)
May 22, 2017 46.45 47.22 46.34 46.41 1,015,407 -0.25(-0.54%)
May 19, 2017 46.78 47.39 46.14 46.66 632,293 +0.20(+0.43%)
May 18, 2017 46.54 47.40 45.97 46.46 677,770 -0.26(-0.56%)
May 17, 2017 48.31 48.38 46.71 46.72 996,404 -1.67(-3.45%)
May 16, 2017 48.30 48.89 47.27 48.39 1,450,215 +0.57(+1.19%)
May 15, 2017 50.35 50.35 47.31 47.82 4,598,354 -0.47(-0.97%)
May 12, 2017 50.00 50.13 48.21 48.29 5,655,073 -6.86(-12.44%)
May 11, 2017 55.55 55.63 53.81 55.15 1,333,085 -0.10(-0.18%)
May 10, 2017 54.79 55.58 54.75 55.25 633,619 +0.46(+0.84%)
May 09, 2017 54.61 55.61 54.14 54.79 604,131 +0.29(+0.53%)
May 08, 2017 54.00 54.61 53.80 54.50 456,979 +0.29(+0.53%)
May 05, 2017 53.76 54.71 53.00 54.21 560,070 +0.52(+0.97%)
May 04, 2017 52.28 53.79 51.83 53.69 531,603 +1.72(+3.31%)
May 03, 2017 53.12 53.49 51.77 51.97 362,579 -1.30(-2.44%)
May 02, 2017 53.47 53.56 52.82 53.27 290,364 +0.09(+0.17%)
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.