Skip to main content

Fortinet Inc (NQ: FTNT )

68.31 +1.04 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 3.986 4.044 3.928 4.026 0 +0.04(+1.10%)
Oct 30, 2013 4.026 4.034 3.930 3.982 11,700,395 -0.05(-1.14%)
Oct 29, 2013 4.014 4.058 3.972 4.028 6,523,335 +0.01(+0.30%)
Oct 28, 2013 4.004 4.036 3.972 4.016 10,670,340 +0.00(+0.05%)
Oct 25, 2013 4.166 4.204 3.996 4.014 0 -0.15(-3.69%)
Oct 24, 2013 4.440 4.490 4.150 4.168 22,690,010 +0.06(+1.36%)
Oct 23, 2013 4.118 4.134 4.038 4.112 14,009,565 -0.03(-0.63%)
Oct 22, 2013 4.158 4.214 4.080 4.138 6,482,710 +0.01(+0.15%)
Oct 21, 2013 4.080 4.156 4.062 4.132 13,150,760 +0.09(+2.28%)
Oct 18, 2013 3.976 4.058 3.958 4.040 11,551,910 +0.10(+2.59%)
Oct 17, 2013 4.034 4.048 3.928 3.938 10,575,325 -0.13(-3.24%)
Oct 16, 2013 4.060 4.116 4.036 4.070 0 +0.05(+1.24%)
Oct 15, 2013 4.246 4.246 3.990 4.020 19,441,690 -0.24(-5.59%)
Oct 14, 2013 4.202 4.268 4.182 4.258 3,832,155 +0.02(+0.42%)
Oct 11, 2013 4.212 4.304 4.192 4.240 0 +0.01(+0.19%)
Oct 10, 2013 4.172 4.243 4.153 4.232 0 +0.08(+1.83%)
Oct 09, 2013 4.266 4.274 4.138 4.156 12,556,340 -0.11(-2.67%)
Oct 08, 2013 4.396 4.416 4.230 4.270 13,623,605 -0.13(-2.87%)
Oct 07, 2013 4.306 4.436 4.282 4.396 16,035,250 +0.06(+1.34%)
Oct 04, 2013 4.238 4.394 4.190 4.338 24,600,170 +0.23(+5.65%)
Oct 03, 2013 4.200 4.228 4.106 4.106 7,147,455 -0.10(-2.47%)
Oct 02, 2013 4.156 4.224 4.128 4.210 0 +0.04(+0.96%)
Oct 01, 2013 4.062 4.210 4.062 4.170 16,515,850 +0.09(+2.31%)
Sep 27, 2013 4.096 4.128 4.064 4.076 0 -0.04(-1.02%)
Sep 26, 2013 4.076 4.134 4.070 4.118 5,362,020 +0.04(+1.03%)
Sep 25, 2013 4.078 4.106 4.060 4.076 5,769,960 -0.00(-0.05%)
Sep 24, 2013 4.142 4.152 4.040 4.078 6,541,660 -0.08(-1.88%)
Sep 23, 2013 4.254 4.262 4.120 4.156 9,473,090 -0.09(-2.21%)
Sep 20, 2013 4.220 4.288 4.190 4.250 0 +0.03(+0.81%)
Sep 19, 2013 4.190 4.252 4.154 4.216 7,203,720 +0.03(+0.67%)
Sep 18, 2013 4.162 4.198 4.120 4.188 7,401,895 +0.03(+0.67%)
Sep 17, 2013 4.096 4.176 4.088 4.160 0 +0.06(+1.36%)
Sep 16, 2013 4.158 4.144 4.072 4.104 0 -0.01(-0.34%)
Sep 13, 2013 4.150 4.200 4.114 4.118 0 +0.00(+0.00%)
Sep 12, 2013 4.102 4.170 4.086 4.118 0 +0.01(+0.19%)
Sep 11, 2013 4.102 4.140 4.068 4.110 6,315,600 -0.01(-0.19%)
Sep 10, 2013 4.140 4.178 4.066 4.118 12,107,190 +0.05(+1.18%)
Sep 09, 2013 4.036 4.114 4.008 4.070 6,804,720 +0.06(+1.60%)
Sep 06, 2013 3.984 4.040 3.954 4.006 0 +0.04(+1.11%)
Sep 05, 2013 3.958 3.998 3.926 3.962 5,632,255 +0.00(+0.05%)
Sep 04, 2013 3.972 4.006 3.902 3.960 8,131,155 +0.01(+0.20%)
Sep 03, 2013 4.010 4.020 3.886 3.952 7,951,970 -0.01(-0.20%)
Aug 30, 2013 4.024 4.052 3.941 3.960 0 -0.05(-1.25%)
Aug 29, 2013 3.950 4.064 3.950 4.010 5,041,725 +0.07(+1.73%)
Aug 28, 2013 3.972 3.999 3.939 3.942 0 -0.02(-0.45%)
Aug 27, 2013 4.056 4.084 3.949 3.960 8,988,740 -0.08(-1.98%)
Aug 26, 2013 4.078 4.106 4.034 4.040 3,507,485 -0.03(-0.69%)
Aug 23, 2013 4.082 4.112 4.050 4.068 0 +0.00(+0.00%)
Aug 22, 2013 4.046 4.110 4.038 4.068 3,015,265 +0.03(+0.79%)
Aug 21, 2013 4.000 4.062 3.990 4.036 7,380,335 +0.04(+0.95%)
Aug 20, 2013 4.010 4.034 3.983 3.998 0 -0.01(-0.30%)
Aug 19, 2013 4.002 4.072 3.978 4.010 0 +0.03(+0.80%)
Aug 16, 2013 4.022 4.039 3.978 3.978 0 -0.06(-1.58%)
Aug 15, 2013 4.162 4.162 4.040 4.042 11,654,240 -0.17(-4.04%)
Aug 14, 2013 4.214 4.218 4.150 4.212 0 -0.01(-0.24%)
Aug 13, 2013 4.168 4.230 4.134 4.222 4,415,195 +0.05(+1.30%)
Aug 12, 2013 4.134 4.200 4.116 4.168 3,646,425 +0.02(+0.58%)
Aug 09, 2013 4.160 4.192 4.118 4.144 4,384,530 -0.02(-0.53%)
Aug 08, 2013 4.164 4.170 4.124 4.166 4,046,185 +0.04(+0.92%)
Aug 07, 2013 4.170 4.182 4.090 4.128 4,908,955 -0.05(-1.20%)
Aug 06, 2013 4.204 4.206 4.144 4.178 5,819,650 -0.04(-1.04%)
Aug 05, 2013 4.270 4.272 4.218 4.222 6,384,960 -0.05(-1.08%)
Aug 02, 2013 4.270 4.312 4.220 4.268 8,426,230 +0.00(+0.00%)
Aug 01, 2013 4.300 4.324 4.226 4.268 13,379,855 +0.02(+0.42%)
Jul 31, 2013 4.260 4.336 4.190 4.250 0 +0.22(+5.35%)
Jul 30, 2013 4.108 4.164 4.028 4.034 38,375,624 -0.04(-0.98%)
Jul 29, 2013 4.104 4.114 4.048 4.074 0 -0.07(-1.74%)
Jul 26, 2013 4.170 4.206 4.136 4.146 0 -0.05(-1.19%)
Jul 25, 2013 4.284 4.298 4.174 4.196 0 -0.07(-1.73%)
Jul 24, 2013 4.334 4.358 4.232 4.270 11,104,555 -0.02(-0.37%)
Jul 23, 2013 4.400 4.418 4.206 4.286 26,727,330 +0.20(+4.84%)
Jul 22, 2013 4.112 4.142 4.080 4.088 7,490,840 -0.00(-0.05%)
Jul 19, 2013 4.058 4.104 4.030 4.090 5,949,645 +0.00(+0.10%)
Jul 18, 2013 4.100 4.160 4.068 4.086 0 -0.01(-0.15%)
Jul 17, 2013 4.000 4.094 4.000 4.092 11,751,810 +0.10(+2.61%)
Jul 16, 2013 4.000 4.038 3.986 3.988 0 -0.01(-0.30%)
Jul 15, 2013 4.002 4.020 3.967 4.000 7,845,040 -0.01(-0.15%)
Jul 12, 2013 3.990 4.056 3.956 4.006 0 +0.02(+0.55%)
Jul 11, 2013 3.960 4.014 3.946 3.984 0 +0.05(+1.32%)
Jul 10, 2013 3.860 3.962 3.832 3.932 0 +0.19(+5.19%)
Jul 09, 2013 3.680 3.740 3.640 3.738 0 +0.07(+1.80%)
Jul 08, 2013 3.660 3.694 3.638 3.672 0 +0.02(+0.66%)
Jul 05, 2013 3.620 3.650 3.566 3.648 0 +0.05(+1.45%)
Jul 03, 2013 3.498 3.724 3.498 3.596 0 +0.13(+3.69%)
Jul 02, 2013 3.446 3.516 3.410 3.468 0 +0.01(+0.35%)
Jul 01, 2013 3.502 3.560 3.446 3.456 0 -0.04(-1.26%)
Jun 28, 2013 3.460 3.534 3.306 3.500 22,374,224 +0.08(+2.40%)
Jun 26, 2013 3.384 3.436 3.365 3.418 0 +0.07(+2.15%)
Jun 25, 2013 3.324 3.374 3.294 3.346 0 +0.04(+1.21%)
Jun 24, 2013 3.430 3.437 3.300 3.306 0 -0.16(-4.67%)
Jun 21, 2013 3.548 3.557 3.412 3.468 14,819,880 -0.06(-1.81%)
Jun 20, 2013 3.534 3.582 3.500 3.532 0 -0.02(-0.51%)
Jun 19, 2013 3.600 3.618 3.548 3.550 0 -0.05(-1.50%)
Jun 18, 2013 3.608 3.618 3.596 3.604 0 +0.00(+0.11%)
Jun 17, 2013 3.564 3.624 3.534 3.600 0 +0.05(+1.47%)
Jun 14, 2013 3.602 3.626 3.512 3.548 0 -0.07(-1.83%)
Jun 13, 2013 3.622 3.628 3.536 3.614 10,473,040 -0.02(-0.50%)
Jun 12, 2013 3.678 3.710 3.600 3.632 7,855,745 -0.03(-0.77%)
Jun 11, 2013 3.686 3.718 3.640 3.660 5,990,375 -0.07(-1.77%)
Jun 10, 2013 3.758 3.760 3.700 3.726 0 -0.00(-0.11%)
Jun 07, 2013 3.700 3.743 3.670 3.730 0 +0.04(+1.14%)
Jun 06, 2013 3.636 3.688 3.600 3.688 0 +0.07(+2.05%)
Jun 05, 2013 3.664 3.664 3.576 3.614 0 -0.03(-0.77%)
Jun 04, 2013 3.678 3.696 3.624 3.642 0 -0.06(-1.57%)
Jun 03, 2013 3.860 3.865 3.648 3.700 13,705,880 -0.15(-3.95%)
May 31, 2013 3.806 3.896 3.780 3.852 12,178,935 -0.01(-0.16%)
May 30, 2013 3.772 3.872 3.772 3.858 7,764,945 +0.07(+1.90%)
May 29, 2013 3.708 3.800 3.656 3.786 8,294,000 +0.06(+1.72%)
May 28, 2013 3.700 3.754 3.700 3.722 8,230,305 +0.06(+1.64%)
May 24, 2013 3.666 3.700 3.610 3.662 0 -0.02(-0.49%)
May 23, 2013 3.704 3.734 3.662 3.680 0 -0.06(-1.66%)
May 22, 2013 3.842 3.862 3.696 3.742 0 -0.10(-2.55%)
May 21, 2013 3.866 3.908 3.822 3.840 0 -0.01(-0.36%)
May 20, 2013 3.808 3.884 3.805 3.854 0 +0.06(+1.64%)
May 17, 2013 3.730 3.816 3.694 3.792 0 +0.09(+2.49%)
May 16, 2013 3.654 3.746 3.649 3.700 15,400,490 +0.06(+1.70%)
May 15, 2013 3.640 3.646 3.608 3.638 0 +0.02(+0.61%)
May 13, 2013 3.728 3.744 3.608 3.616 8,396,450 -0.13(-3.57%)
May 10, 2013 3.640 3.778 3.630 3.750 0 +0.13(+3.59%)
May 09, 2013 3.634 3.688 3.610 3.620 0 -0.02(-0.66%)
May 08, 2013 3.622 3.648 3.564 3.644 0 +0.02(+0.61%)
May 07, 2013 3.636 3.680 3.588 3.622 0 -0.01(-0.39%)
May 06, 2013 3.610 3.684 3.610 3.636 0 +0.02(+0.55%)
May 03, 2013 3.624 3.644 3.601 3.616 0 +0.00(+0.06%)
May 02, 2013 3.592 3.646 3.554 3.614 0 +0.05(+1.29%)
May 01, 2013 3.618 3.792 3.546 3.568 0 -0.02(-0.67%)
Apr 30, 2013 3.538 3.624 3.477 3.592 20,786,410 +0.02(+0.62%)
Apr 29, 2013 3.500 3.590 3.480 3.570 10,611,345 +0.10(+2.82%)
Apr 26, 2013 3.502 3.516 3.452 3.472 10,037,140 -0.04(-1.25%)
Apr 25, 2013 3.532 3.569 3.506 3.516 11,487,765 +0.01(+0.29%)
Apr 24, 2013 3.536 3.600 3.478 3.506 0 -0.05(-1.52%)
Apr 23, 2013 3.576 3.614 3.530 3.560 15,714,495 +0.00(+0.11%)
Apr 22, 2013 3.520 3.576 3.476 3.556 8,369,240 +0.05(+1.43%)
Apr 19, 2013 3.548 3.594 3.462 3.506 12,584,745 -0.03(-0.90%)
Apr 18, 2013 3.610 3.644 3.526 3.538 13,713,205 -0.08(-2.10%)
Apr 17, 2013 3.634 3.768 3.592 3.614 22,697,784 -0.01(-0.33%)
Apr 16, 2013 3.602 3.691 3.580 3.626 19,350,004 +0.01(+0.33%)
Apr 15, 2013 3.730 3.736 3.590 3.614 24,085,880 -0.14(-3.73%)
Apr 12, 2013 3.776 3.794 3.686 3.754 17,781,544 -0.04(-1.16%)
Apr 11, 2013 3.514 3.832 3.510 3.798 125,317,600 -0.57(-13.09%)
Apr 10, 2013 4.466 4.528 4.364 4.370 23,231,740 -0.05(-1.22%)
Apr 09, 2013 4.358 4.458 4.342 4.424 6,946,920 +0.08(+1.79%)
Apr 08, 2013 4.410 4.458 4.306 4.346 11,244,845 -0.05(-1.09%)
Apr 05, 2013 4.360 4.430 4.054 4.394 13,365,360 -0.07(-1.52%)
Apr 04, 2013 4.446 4.487 4.374 4.462 8,011,670 +0.02(+0.45%)
Apr 03, 2013 4.600 4.614 4.382 4.442 14,321,410 -0.15(-3.22%)
Apr 02, 2013 4.618 4.644 4.568 4.590 6,232,525 -0.01(-0.13%)
Apr 01, 2013 4.702 4.708 4.534 4.596 8,434,930 -0.14(-2.96%)
Mar 28, 2013 4.634 4.748 4.570 4.736 9,415,965 +0.08(+1.76%)
Mar 27, 2013 4.566 4.660 4.546 4.654 6,448,330 +0.06(+1.22%)
Mar 26, 2013 4.620 4.664 4.561 4.598 7,516,660 +0.01(+0.26%)
Mar 25, 2013 4.610 4.654 4.536 4.586 8,906,570 -0.02(-0.43%)
Mar 22, 2013 4.672 4.678 4.518 4.606 10,492,850 -0.05(-1.12%)
Mar 21, 2013 4.676 4.700 4.610 4.658 7,490,165 -0.07(-1.43%)
Mar 20, 2013 4.770 4.812 4.682 4.726 9,059,245 +0.05(+1.15%)
Mar 19, 2013 4.860 4.860 4.626 4.672 19,467,140 -0.17(-3.43%)
Mar 18, 2013 4.902 4.902 4.808 4.838 8,914,555 -0.12(-2.38%)
Mar 15, 2013 4.982 5.004 4.890 4.956 8,407,370 -0.04(-0.88%)
Mar 14, 2013 4.920 5.035 4.781 5.000 10,897,980 +0.07(+1.42%)
Mar 13, 2013 4.892 4.972 4.844 4.930 7,707,000 +0.04(+0.82%)
Mar 12, 2013 4.842 4.894 4.800 4.890 6,102,550 +0.03(+0.66%)
Mar 11, 2013 4.860 4.892 4.818 4.858 3,455,335 -0.01(-0.21%)
Mar 08, 2013 4.826 4.900 4.782 4.868 4,689,015 +0.08(+1.63%)
Mar 07, 2013 4.866 4.888 4.772 4.790 14,083,190 -0.07(-1.36%)
Mar 06, 2013 4.912 4.960 4.822 4.856 9,045,685 -0.05(-1.06%)
Mar 05, 2013 4.838 4.922 4.812 4.908 8,842,635 +0.08(+1.66%)
Mar 04, 2013 4.820 4.874 4.799 4.828 5,891,225 -0.00(-0.04%)
Mar 01, 2013 4.818 4.874 4.768 4.830 13,643,325 -0.00(-0.10%)
Feb 28, 2013 5.006 5.026 4.818 4.835 17,750,224 -0.12(-2.48%)
Feb 27, 2013 4.926 5.008 4.846 4.958 11,938,530 +0.02(+0.41%)
Feb 26, 2013 4.782 5.070 4.752 4.938 31,231,000 +0.14(+2.83%)
Feb 22, 2013 4.722 4.832 4.682 4.802 19,426,754 +0.17(+3.67%)
Feb 21, 2013 4.696 4.698 4.596 4.632 9,295,570 -0.09(-1.82%)
Feb 20, 2013 4.704 4.774 4.697 4.718 12,911,580 +0.01(+0.21%)
Feb 19, 2013 4.680 4.746 4.642 4.708 9,363,480 +0.01(+0.13%)
Feb 15, 2013 4.698 4.762 4.624 4.702 9,046,435 +0.02(+0.38%)
Feb 14, 2013 4.654 4.802 4.652 4.684 8,806,705 +0.02(+0.47%)
Feb 13, 2013 4.792 4.796 4.626 4.662 10,684,525 -0.11(-2.26%)
Feb 12, 2013 4.632 4.838 4.622 4.770 18,962,084 +0.15(+3.20%)
Feb 11, 2013 4.678 4.700 4.606 4.622 7,212,450 -0.07(-1.41%)
Feb 08, 2013 4.612 4.718 4.612 4.688 6,198,005 +0.07(+1.56%)
Feb 07, 2013 4.642 4.692 4.564 4.616 10,360,675 -0.07(-1.41%)
Feb 06, 2013 4.574 4.724 4.562 4.682 15,095,845 +0.10(+2.27%)
Feb 04, 2013 4.708 4.716 4.572 4.578 12,206,390 -0.14(-2.99%)
Feb 01, 2013 4.730 4.780 4.698 4.719 14,805,830 +0.00(+0.02%)
Jan 31, 2013 4.656 4.848 4.520 4.718 74,173,856 +0.85(+21.91%)
Jan 30, 2013 3.956 3.958 3.806 3.870 29,672,424 -0.07(-1.83%)
Jan 29, 2013 4.042 4.090 3.893 3.942 23,601,334 -0.27(-6.37%)
Jan 28, 2013 4.164 4.230 4.164 4.210 11,661,845 +0.04(+1.06%)
Jan 25, 2013 4.004 4.185 3.982 4.166 14,633,240 +0.18(+4.41%)
Jan 24, 2013 3.936 4.068 3.888 3.990 9,494,480 +0.05(+1.22%)
Jan 23, 2013 3.874 3.960 3.852 3.942 14,039,970 +0.08(+2.02%)
Jan 22, 2013 3.862 3.926 3.847 3.864 18,035,790 -0.09(-2.18%)
Jan 18, 2013 3.946 3.972 3.898 3.950 6,589,775 -0.01(-0.25%)
Jan 17, 2013 4.008 4.060 3.929 3.960 8,865,640 -0.02(-0.60%)
Jan 16, 2013 4.018 4.108 3.968 3.984 12,489,270 -0.03(-0.85%)
Jan 15, 2013 3.872 4.036 3.856 4.018 14,070,680 +0.13(+3.34%)
Jan 14, 2013 3.824 3.960 3.822 3.888 11,892,445 +0.02(+0.52%)
Jan 11, 2013 3.936 3.936 3.852 3.868 10,466,445 -0.05(-1.23%)
Jan 10, 2013 3.868 3.924 3.852 3.916 11,437,160 +0.08(+2.09%)
Jan 09, 2013 3.888 3.954 3.810 3.836 13,228,085 +0.02(+0.47%)
Jan 08, 2013 3.832 3.886 3.760 3.818 12,036,165 +0.01(+0.16%)
Jan 07, 2013 3.860 3.914 3.795 3.812 11,272,270 -0.05(-1.29%)
Jan 04, 2013 3.860 3.894 3.790 3.862 21,015,400 -0.00(-0.10%)
Jan 03, 2013 4.216 4.242 3.844 3.866 36,903,096 -0.37(-8.78%)
Jan 02, 2013 4.296 4.298 4.206 4.238 10,561,710 +0.03(+0.76%)
Dec 31, 2012 4.182 4.234 4.158 4.206 9,411,175 +0.02(+0.48%)
Dec 28, 2012 4.142 4.240 4.116 4.186 5,113,080 +0.03(+0.72%)
Dec 27, 2012 4.158 4.184 4.100 4.156 9,715,160 -0.00(-0.10%)
Dec 26, 2012 4.210 4.247 4.154 4.160 4,266,340 -0.06(-1.52%)
Dec 24, 2012 4.212 4.228 4.164 4.224 2,611,415 -0.01(-0.19%)
Dec 21, 2012 4.204 4.243 4.116 4.232 6,807,550 -0.03(-0.66%)
Dec 20, 2012 4.272 4.280 4.215 4.260 9,237,470 -0.01(-0.28%)
Dec 19, 2012 4.314 4.378 4.260 4.272 8,636,880 +0.00(+0.09%)
Dec 18, 2012 4.250 4.298 4.236 4.268 7,726,300 +0.04(+0.95%)
Dec 17, 2012 4.222 4.276 4.196 4.228 11,464,425 +0.03(+0.67%)
Dec 14, 2012 4.178 4.214 4.128 4.200 16,681,165 +0.09(+2.24%)
Dec 13, 2012 4.036 4.130 4.034 4.108 12,419,635 +0.07(+1.73%)
Dec 12, 2012 4.072 4.138 4.022 4.038 10,628,770 -0.01(-0.30%)
Dec 11, 2012 4.024 4.082 3.986 4.050 7,581,670 +0.03(+0.75%)
Dec 10, 2012 3.930 4.048 3.906 4.020 9,871,710 +0.08(+2.03%)
Dec 07, 2012 3.822 3.954 3.816 3.940 17,735,390 +0.12(+3.14%)
Dec 06, 2012 3.750 3.830 3.706 3.820 12,931,845 +0.06(+1.49%)
Dec 05, 2012 3.982 3.982 3.744 3.764 19,184,340 -0.22(-5.57%)
Dec 04, 2012 3.948 4.004 3.914 3.986 7,188,630 -0.01(-0.25%)
Nov 30, 2012 3.992 4.012 3.932 3.996 10,183,850 +0.02(+0.55%)
Nov 29, 2012 3.936 4.030 3.918 3.974 12,010,335 +0.07(+1.79%)
Nov 28, 2012 3.900 3.922 3.822 3.904 11,174,540 +0.07(+1.77%)
Nov 27, 2012 3.918 3.918 3.826 3.836 10,802,315 -0.01(-0.26%)
Nov 26, 2012 3.800 3.882 3.764 3.846 8,473,165 +0.03(+0.89%)
Nov 23, 2012 3.740 3.822 3.740 3.812 3,976,645 +0.07(+1.93%)
Nov 21, 2012 3.668 3.862 3.652 3.740 9,623,575 +0.09(+2.47%)
Nov 20, 2012 3.722 3.754 3.642 3.650 9,857,980 -0.07(-1.88%)
Nov 19, 2012 3.716 3.740 3.648 3.720 11,606,390 +0.06(+1.75%)
Nov 16, 2012 3.580 3.682 3.574 3.656 19,305,640 +0.09(+2.64%)
Nov 15, 2012 3.634 3.638 3.506 3.562 12,371,835 -0.05(-1.33%)
Nov 14, 2012 3.626 3.712 3.594 3.610 21,900,614 +0.05(+1.35%)
Nov 13, 2012 3.664 3.682 3.524 3.562 30,608,710 -0.11(-3.05%)
Nov 12, 2012 3.814 3.818 3.642 3.674 16,889,934 -0.13(-3.42%)
Nov 09, 2012 3.774 3.920 3.740 3.804 10,442,910 +0.03(+0.74%)
Nov 08, 2012 3.822 3.854 3.774 3.776 8,640,940 -0.05(-1.31%)
Nov 07, 2012 3.920 3.932 3.815 3.826 16,681,895 -0.12(-3.14%)
Nov 06, 2012 3.970 3.986 3.926 3.950 9,515,135 +0.02(+0.61%)
Nov 05, 2012 3.978 3.998 3.876 3.926 13,274,800 -0.08(-1.94%)
Nov 02, 2012 4.070 4.076 3.990 4.004 10,032,685 -0.05(-1.14%)
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.