Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyberark Soft Ord (NQ: CYBR )

234.88 -2.59 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 94.21 99.40 94.01 99.27 525,557 +4.61(+4.87%)
Jun 29, 2020 95.14 96.10 92.61 94.66 627,526 -0.49(-0.51%)
Jun 26, 2020 96.97 97.47 94.51 95.15 354,400 -2.12(-2.18%)
Jun 25, 2020 96.75 97.73 95.55 97.27 323,222 +0.52(+0.54%)
Jun 24, 2020 100.73 100.79 96.19 96.75 387,249 -4.22(-4.18%)
Jun 23, 2020 101.71 103.18 100.12 100.97 476,089 -0.30(-0.30%)
Jun 22, 2020 100.65 101.61 98.88 101.27 488,777 -0.03(-0.03%)
Jun 19, 2020 102.36 102.85 99.12 101.30 779,400 -0.45(-0.44%)
Jun 18, 2020 101.67 102.75 100.77 101.75 249,516 -0.57(-0.56%)
Jun 17, 2020 102.10 103.63 101.72 102.32 336,878 +1.22(+1.21%)
Jun 16, 2020 101.54 102.57 99.61 101.10 356,525 +1.74(+1.75%)
Jun 15, 2020 96.14 99.81 95.69 99.36 551,063 +1.24(+1.26%)
Jun 12, 2020 98.00 99.29 95.56 98.12 387,700 +2.44(+2.55%)
Jun 11, 2020 100.22 100.91 95.44 95.68 524,423 -7.93(-7.65%)
Jun 10, 2020 104.80 104.83 102.62 103.61 410,516 -0.22(-0.21%)
Jun 09, 2020 105.01 105.40 102.57 103.83 318,649 -2.52(-2.37%)
Jun 08, 2020 105.72 106.89 104.35 106.35 496,588 +0.95(+0.90%)
Jun 05, 2020 105.82 108.43 104.38 105.40 440,300 +0.32(+0.30%)
Jun 04, 2020 106.68 106.73 104.31 105.08 527,730 -1.12(-1.05%)
Jun 03, 2020 105.09 106.69 104.70 106.20 380,660 +1.34(+1.28%)
Jun 02, 2020 106.87 106.87 104.18 104.86 476,311 -0.81(-0.77%)
Jun 01, 2020 104.00 106.72 103.27 105.67 505,765 +1.89(+1.82%)
May 29, 2020 102.24 104.00 100.89 103.78 543,800 +1.60(+1.57%)
May 28, 2020 102.21 103.96 101.50 102.18 386,180 +0.39(+0.38%)
May 27, 2020 104.68 104.92 99.30 101.79 613,213 -1.55(-1.50%)
May 26, 2020 102.68 105.25 102.23 103.34 676,605 +3.02(+3.01%)
May 22, 2020 98.69 100.95 97.42 100.32 371,200 +3.08(+3.17%)
May 21, 2020 98.24 98.98 96.76 97.24 492,200 -0.26(-0.27%)
May 20, 2020 97.72 98.64 96.31 97.50 544,468 +1.43(+1.49%)
May 19, 2020 98.54 99.89 96.07 96.07 691,758 -1.84(-1.88%)
May 18, 2020 97.30 98.97 96.50 97.91 839,333 +2.37(+2.48%)
May 15, 2020 93.57 97.24 93.50 95.54 900,400 -2.22(-2.27%)
May 14, 2020 96.00 97.93 93.04 97.76 1,193,868 +1.40(+1.45%)
May 13, 2020 104.61 105.79 94.14 96.36 3,296,523 -13.38(-12.19%)
May 12, 2020 117.01 117.41 109.17 109.74 1,540,356 -5.03(-4.38%)
May 11, 2020 109.25 115.81 108.91 114.77 1,182,383 +5.71(+5.24%)
May 08, 2020 110.00 110.17 107.14 109.06 713,300 +3.13(+2.95%)
May 07, 2020 103.49 106.57 103.46 105.93 482,769 +5.13(+5.09%)
May 06, 2020 99.20 102.29 98.00 100.80 436,346 +2.81(+2.87%)
May 05, 2020 99.31 100.33 97.17 97.99 443,649 +0.27(+0.28%)
May 04, 2020 95.60 97.73 94.29 97.72 555,714 +1.36(+1.41%)
May 01, 2020 97.08 97.88 94.53 96.36 353,700 -2.40(-2.43%)
Apr 30, 2020 99.15 100.48 98.07 98.76 422,914 -0.20(-0.20%)
Apr 29, 2020 97.73 100.54 94.59 98.96 626,973 +3.48(+3.64%)
Apr 28, 2020 97.31 98.21 94.93 95.48 382,027 -0.80(-0.83%)
Apr 27, 2020 96.17 97.48 95.51 96.28 309,332 +1.58(+1.67%)
Apr 24, 2020 95.37 95.90 93.84 94.70 302,000 +0.14(+0.15%)
Apr 23, 2020 95.06 96.34 92.81 94.56 411,282 -0.29(-0.31%)
Apr 22, 2020 93.10 95.61 93.02 94.85 427,827 +3.56(+3.90%)
Apr 21, 2020 94.32 94.83 90.43 91.29 841,104 -3.71(-3.91%)
Apr 20, 2020 91.50 96.41 91.42 95.00 799,965 +3.00(+3.26%)
Apr 17, 2020 91.00 92.97 88.69 92.00 782,900 +3.33(+3.76%)
Apr 16, 2020 87.72 90.00 85.51 88.67 594,242 +2.67(+3.10%)
Apr 15, 2020 86.61 87.00 84.11 86.00 764,446 -1.97(-2.24%)
Apr 14, 2020 90.00 90.95 87.49 87.97 1,330,697 +0.67(+0.77%)
Apr 13, 2020 90.59 90.64 86.51 87.30 477,595 -1.79(-2.01%)
Apr 09, 2020 88.00 92.54 87.18 89.09 508,800 +2.75(+3.19%)
Apr 08, 2020 84.31 86.89 84.31 86.34 670,004 +3.06(+3.67%)
Apr 07, 2020 87.29 87.29 82.54 83.28 623,344 -0.46(-0.55%)
Apr 06, 2020 80.47 84.14 79.40 83.74 700,528 +6.99(+9.11%)
Apr 03, 2020 81.32 81.32 75.13 76.75 542,500 -4.98(-6.09%)
Apr 02, 2020 79.58 85.29 79.41 81.73 674,290 +1.79(+2.24%)
Apr 01, 2020 82.81 83.49 78.90 79.94 419,970 -5.62(-6.57%)
Mar 31, 2020 86.04 91.06 84.85 85.56 589,615 -1.20(-1.38%)
Mar 30, 2020 90.00 90.43 85.03 86.76 638,544 -2.32(-2.60%)
Mar 27, 2020 91.71 91.92 87.05 89.08 340,000 -4.29(-4.59%)
Mar 26, 2020 90.88 94.62 89.87 93.37 647,894 +3.28(+3.64%)
Mar 25, 2020 86.57 93.50 85.48 90.09 639,410 +3.14(+3.61%)
Mar 24, 2020 81.75 87.25 79.70 86.95 807,999 +10.11(+13.16%)
Mar 23, 2020 76.68 77.19 73.16 76.84 1,099,792 +0.07(+0.09%)
Mar 20, 2020 76.10 80.67 74.89 76.77 808,600 +1.23(+1.63%)
Mar 19, 2020 72.17 77.98 71.04 75.54 670,095 +2.76(+3.79%)
Mar 18, 2020 77.14 80.44 69.50 72.78 745,432 -10.33(-12.43%)
Mar 17, 2020 76.55 83.40 71.23 83.11 843,255 +7.61(+10.08%)
Mar 16, 2020 73.46 79.59 71.51 75.50 823,792 -7.48(-9.01%)
Mar 13, 2020 82.39 84.86 77.33 82.98 744,300 +4.38(+5.57%)
Mar 12, 2020 79.42 86.32 77.79 78.60 969,326 -8.15(-9.39%)
Mar 11, 2020 88.80 90.82 85.30 86.75 686,932 -4.55(-4.98%)
Mar 10, 2020 91.75 93.63 88.59 91.30 808,638 +2.99(+3.39%)
Mar 09, 2020 91.33 94.47 88.10 88.31 936,436 -9.79(-9.98%)
Mar 06, 2020 100.00 102.77 95.48 98.10 883,700 -4.78(-4.65%)
Mar 05, 2020 104.06 105.43 102.05 102.88 658,603 -3.49(-3.28%)
Mar 04, 2020 104.01 106.78 102.88 106.37 630,415 +4.67(+4.59%)
Mar 03, 2020 106.80 107.61 100.26 101.70 963,802 -5.15(-4.82%)
Mar 02, 2020 105.85 107.17 103.35 106.85 635,209 +2.15(+2.05%)
Feb 28, 2020 101.42 106.34 101.00 104.70 998,000 -0.92(-0.87%)
Feb 27, 2020 104.83 109.67 104.00 105.62 962,073 -2.79(-2.57%)
Feb 26, 2020 111.10 112.45 108.41 108.41 693,274 -1.23(-1.12%)
Feb 25, 2020 115.59 116.06 109.07 109.64 1,054,913 -5.24(-4.56%)
Feb 24, 2020 115.08 116.85 113.14 114.88 959,498 -6.01(-4.97%)
Feb 21, 2020 122.46 122.46 119.51 120.89 714,600 -1.76(-1.43%)
Feb 20, 2020 120.72 124.42 119.68 122.65 1,161,744 +2.33(+1.94%)
Feb 19, 2020 120.80 121.70 118.14 120.32 1,127,117 +0.60(+0.50%)
Feb 18, 2020 117.03 120.48 117.01 119.72 817,071 +0.78(+0.66%)
Feb 14, 2020 119.00 119.19 117.00 118.94 952,300 +0.74(+0.63%)
Feb 13, 2020 118.50 121.00 115.51 118.20 3,470,237 -1.18(-0.99%)
Feb 12, 2020 124.00 124.00 116.58 119.38 5,598,321 -19.22(-13.87%)
Feb 11, 2020 140.00 140.45 137.00 138.60 862,997 -0.38(-0.27%)
Feb 10, 2020 138.32 139.33 136.61 138.98 502,689 +0.08(+0.06%)
Feb 07, 2020 139.64 140.43 138.25 138.90 384,000 -0.58(-0.42%)
Feb 06, 2020 139.33 140.53 137.23 139.48 299,454 +0.61(+0.44%)
Feb 05, 2020 144.75 144.90 136.64 138.87 681,891 -4.10(-2.87%)
Feb 04, 2020 140.86 143.99 139.31 142.97 547,546 +4.03(+2.90%)
Feb 03, 2020 138.95 140.38 138.20 138.94 297,758 +0.71(+0.51%)
Jan 31, 2020 140.73 141.67 135.88 138.23 589,900 -2.82(-2.00%)
Jan 30, 2020 139.21 141.51 137.82 141.05 384,239 +1.16(+0.83%)
Jan 29, 2020 141.16 141.91 138.96 139.89 425,500 -0.33(-0.24%)
Jan 28, 2020 138.38 140.88 138.31 140.22 457,974 +2.55(+1.85%)
Jan 27, 2020 134.40 138.62 130.01 137.67 542,148 -2.74(-1.95%)
Jan 24, 2020 141.57 142.99 139.71 140.41 582,800 +0.26(+0.19%)
Jan 23, 2020 139.95 142.08 139.22 140.15 503,518 +0.24(+0.17%)
Jan 22, 2020 140.58 142.67 139.45 139.91 516,347 +0.91(+0.65%)
Jan 21, 2020 139.62 140.96 138.20 139.00 569,561 -1.00(-0.71%)
Jan 17, 2020 140.97 141.30 138.56 140.00 652,800 -0.54(-0.38%)
Jan 16, 2020 138.41 140.74 136.23 140.54 637,139 +3.07(+2.23%)
Jan 15, 2020 136.59 139.69 136.25 137.47 669,688 +0.66(+0.48%)
Jan 14, 2020 140.17 140.17 134.03 136.81 994,266 -4.19(-2.97%)
Jan 13, 2020 137.14 141.47 136.62 141.00 794,405 +4.78(+3.51%)
Jan 10, 2020 135.99 137.18 135.00 136.22 689,600 +1.46(+1.08%)
Jan 09, 2020 133.15 137.47 133.15 134.76 1,200,096 +1.99(+1.50%)
Jan 08, 2020 128.16 134.79 128.02 132.77 1,405,582 +4.69(+3.66%)
Jan 07, 2020 127.71 128.72 125.78 128.08 888,234 +1.30(+1.03%)
Jan 06, 2020 120.37 127.98 119.66 126.78 1,116,364 +5.93(+4.91%)
Jan 03, 2020 117.31 121.02 117.12 120.85 437,700 +2.09(+1.76%)
Jan 02, 2020 118.19 119.80 117.44 118.76 397,988 +2.18(+1.87%)
Dec 31, 2019 115.43 117.17 115.19 116.58 192,800 +0.23(+0.20%)
Dec 30, 2019 118.28 118.41 115.14 116.35 338,469 -1.94(-1.64%)
Dec 27, 2019 119.86 119.86 117.79 118.29 344,300 -0.60(-0.50%)
Dec 26, 2019 117.70 119.71 117.57 118.89 205,333 +1.51(+1.29%)
Dec 24, 2019 117.58 118.00 116.31 117.38 430,400 -0.70(-0.59%)
Dec 23, 2019 116.87 118.39 115.36 118.08 685,627 +1.64(+1.41%)
Dec 20, 2019 122.02 122.02 116.43 116.44 1,205,300 -4.85(-4.00%)
Dec 19, 2019 123.18 123.18 118.47 121.29 899,182 -1.86(-1.51%)
Dec 18, 2019 123.24 124.43 122.02 123.15 674,303 -0.23(-0.19%)
Dec 17, 2019 123.88 123.94 120.77 123.38 476,310 -0.05(-0.04%)
Dec 16, 2019 127.05 127.50 123.34 123.43 681,816 -2.92(-2.31%)
Dec 13, 2019 123.53 126.79 122.85 126.35 670,700 +3.70(+3.02%)
Dec 12, 2019 121.82 123.60 120.02 122.65 480,112 +0.70(+0.57%)
Dec 11, 2019 120.17 121.99 119.13 121.95 424,570 +1.81(+1.51%)
Dec 10, 2019 118.96 120.97 118.68 120.14 355,191 +0.63(+0.53%)
Dec 09, 2019 117.71 119.67 117.25 119.51 359,489 +1.22(+1.03%)
Dec 06, 2019 120.30 121.00 118.23 118.29 283,600 -1.63(-1.36%)
Dec 05, 2019 119.40 121.00 119.10 119.92 238,195 +0.54(+0.45%)
Dec 04, 2019 119.69 120.97 118.94 119.38 324,571 +0.44(+0.37%)
Dec 03, 2019 117.11 118.94 115.76 118.94 824,581 -1.16(-0.97%)
Dec 02, 2019 122.55 122.80 118.52 120.10 510,631 -2.45(-2.00%)
Nov 29, 2019 121.59 123.47 120.80 122.55 317,900 -0.16(-0.13%)
Nov 27, 2019 124.45 124.67 121.65 122.71 406,500 -1.22(-0.98%)
Nov 26, 2019 123.72 124.50 123.10 123.93 690,912 +0.17(+0.14%)
Nov 25, 2019 122.18 123.87 122.01 123.76 587,690 +2.06(+1.69%)
Nov 22, 2019 120.00 122.00 119.27 121.70 628,600 +1.96(+1.64%)
Nov 21, 2019 118.30 120.61 117.69 119.74 718,809 +1.82(+1.54%)
Nov 20, 2019 116.21 119.08 116.21 117.92 521,522 +0.99(+0.85%)
Nov 19, 2019 116.50 117.82 116.27 116.93 516,925 +0.50(+0.43%)
Nov 18, 2019 112.91 116.86 112.28 116.43 709,267 +3.48(+3.08%)
Nov 15, 2019 114.59 115.00 111.74 112.95 602,500 -1.24(-1.09%)
Nov 14, 2019 114.00 115.58 114.00 114.19 1,256,277 -0.38(-0.33%)
Nov 13, 2019 112.00 115.04 111.79 114.57 1,071,985 +2.57(+2.29%)
Nov 12, 2019 114.00 115.70 112.00 112.00 545,516 -1.77(-1.56%)
Nov 11, 2019 113.11 114.32 112.51 113.77 443,751 -0.33(-0.29%)
Nov 08, 2019 109.80 114.16 108.83 114.10 872,600 +4.70(+4.30%)
Nov 07, 2019 116.37 116.75 109.17 109.40 1,267,478 -5.97(-5.17%)
Nov 06, 2019 118.00 119.99 114.18 115.37 3,263,911 +8.78(+8.24%)
Nov 05, 2019 106.11 106.74 102.57 106.59 780,635 +0.81(+0.77%)
Nov 04, 2019 107.43 109.39 105.64 105.78 913,763 -0.69(-0.65%)
Nov 01, 2019 102.82 106.51 102.50 106.47 785,100 +4.89(+4.81%)
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 +0.80(+0.76%)
Oct 04, 2019 105.06 106.76 102.72 104.80 630,800 -0.02(-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 121.42 122.88 118.45 118.51 989,300 -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%)
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.