Fortinet Inc (NQ: FTNT )

335.29 USD +0.95 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.11 34.62 34.08 34.36 1,620,119 +0.30(+0.88%)
Oct 29, 2015 34.71 35.11 34.03 34.06 3,101,710 -0.91(-2.60%)
Oct 28, 2015 33.95 35.27 33.45 34.97 3,030,326 +1.15(+3.40%)
Oct 27, 2015 34.55 35.35 33.45 33.82 3,963,052 -0.91(-2.62%)
Oct 26, 2015 35.04 35.24 33.75 34.73 4,495,837 -0.18(-0.52%)
Oct 23, 2015 36.50 36.83 32.91 34.91 15,436,812 -8.33(-19.26%)
Oct 22, 2015 42.54 44.63 42.27 43.24 4,219,548 +1.33(+3.17%)
Oct 21, 2015 43.50 43.50 40.88 41.91 2,410,481 -1.48(-3.41%)
Oct 20, 2015 43.59 43.75 42.68 43.39 1,434,400 -0.29(-0.66%)
Oct 19, 2015 43.61 44.48 43.30 43.68 1,977,736 +0.19(+0.44%)
Oct 16, 2015 43.28 43.58 42.67 43.49 1,332,880 +0.25(+0.58%)
Oct 15, 2015 41.89 43.39 41.89 43.24 1,584,937 +1.37(+3.27%)
Oct 14, 2015 41.56 42.32 41.07 41.87 1,500,197 +0.27(+0.65%)
Oct 13, 2015 42.55 43.17 41.58 41.60 1,421,529 -1.20(-2.80%)
Oct 12, 2015 43.04 43.16 42.55 42.80 1,048,559 -0.20(-0.47%)
Oct 09, 2015 42.71 43.18 42.42 43.00 1,175,128 +0.21(+0.49%)
Oct 08, 2015 43.04 43.13 42.00 42.79 1,950,261 -0.26(-0.60%)
Oct 07, 2015 43.62 43.99 41.82 43.05 2,792,257 -0.40(-0.92%)
Oct 06, 2015 44.19 44.66 43.17 43.45 1,092,561 -0.74(-1.67%)
Oct 05, 2015 44.01 44.34 43.68 44.19 1,170,043 +0.51(+1.17%)
Oct 02, 2015 42.46 43.71 41.57 43.68 1,459,580 +0.64(+1.49%)
Oct 01, 2015 42.49 43.14 42.04 43.04 1,095,211 +0.56(+1.32%)
Sep 30, 2015 42.67 43.14 41.65 42.48 2,012,358 +0.24(+0.57%)
Sep 29, 2015 43.11 43.36 41.83 42.24 1,801,886 -0.59(-1.38%)
Sep 28, 2015 44.97 45.25 42.36 42.83 2,219,032 -2.28(-5.05%)
Sep 25, 2015 46.49 46.50 44.61 45.11 1,265,154 -0.79(-1.72%)
Sep 24, 2015 45.78 46.03 44.83 45.90 1,314,729 -0.09(-0.20%)
Sep 23, 2015 44.98 46.24 44.51 45.99 1,454,881 +0.60(+1.32%)
Sep 22, 2015 44.92 45.47 44.64 45.39 1,291,225 -0.21(-0.46%)
Sep 21, 2015 45.15 46.16 44.88 45.60 1,274,087 +0.80(+1.79%)
Sep 18, 2015 44.54 45.36 44.50 44.80 2,488,653 -0.38(-0.84%)
Sep 17, 2015 44.78 45.93 44.61 45.18 1,511,620 +0.28(+0.62%)
Sep 16, 2015 44.63 45.20 44.17 44.90 968,907 +0.17(+0.38%)
Sep 15, 2015 44.03 44.94 43.86 44.73 1,013,526 +0.76(+1.73%)
Sep 14, 2015 44.32 44.50 43.71 43.97 855,941 -0.36(-0.81%)
Sep 11, 2015 43.99 44.42 43.70 44.33 1,106,140 +0.27(+0.61%)
Sep 10, 2015 43.34 44.53 43.11 44.06 1,460,743 +1.05(+2.44%)
Sep 09, 2015 43.41 43.97 42.90 43.01 1,435,098 -0.29(-0.67%)
Sep 08, 2015 42.25 43.37 41.95 43.30 1,202,776 +1.55(+3.71%)
Sep 04, 2015 41.48 41.75 41.75 41.75 928,900 -0.40(-0.95%)
Sep 03, 2015 41.87 42.65 41.73 42.15 1,322,518 +0.24(+0.57%)
Sep 02, 2015 41.55 41.91 40.70 41.91 1,153,351 +1.05(+2.57%)
Sep 01, 2015 41.02 41.85 40.51 40.86 1,739,850 -1.28(-3.04%)
Aug 31, 2015 42.81 43.26 41.86 42.14 1,265,261 -0.82(-1.91%)
Aug 28, 2015 42.33 43.17 42.08 42.96 956,568 +0.30(+0.70%)
Aug 27, 2015 43.16 43.56 42.05 42.66 1,744,881 +0.12(+0.28%)
Aug 26, 2015 41.71 42.83 40.83 42.54 1,629,511 +1.90(+4.68%)
Aug 25, 2015 42.81 42.95 40.60 40.64 1,792,534 -0.28(-0.68%)
Aug 24, 2015 38.00 42.58 35.00 40.92 3,105,023 -1.94(-4.53%)
Aug 21, 2015 43.84 44.03 42.82 42.86 3,362,745 -1.75(-3.92%)
Aug 20, 2015 46.79 47.00 44.60 44.61 2,067,397 -2.73(-5.77%)
Aug 19, 2015 47.21 48.10 46.74 47.34 866,667 -0.41(-0.86%)
Aug 18, 2015 47.99 48.00 47.33 47.75 1,093,047 -0.10(-0.21%)
Aug 17, 2015 46.50 47.89 46.20 47.85 1,286,293 +1.13(+2.42%)
Aug 14, 2015 46.24 46.77 46.06 46.72 1,111,137 +0.22(+0.47%)
Aug 13, 2015 46.54 46.98 46.16 46.50 920,372 +0.02(+0.04%)
Aug 12, 2015 46.61 46.92 45.06 46.48 2,287,881 -0.45(-0.96%)
Aug 11, 2015 47.11 47.70 46.50 46.93 1,060,136 -0.61(-1.28%)
Aug 10, 2015 50.31 50.31 47.19 47.54 1,045,596 +0.64(+1.36%)
Aug 07, 2015 46.58 46.90 46.03 46.90 1,520,081 +0.26(+0.56%)
Aug 06, 2015 48.74 48.97 46.29 46.64 2,069,316 -2.19(-4.48%)
Aug 05, 2015 47.86 49.21 47.81 48.83 2,095,063 +1.15(+2.41%)
Aug 04, 2015 47.61 47.82 47.36 47.68 980,669 +0.03(+0.06%)
Aug 03, 2015 47.64 47.99 46.96 47.65 1,543,997 -0.09(-0.19%)
Jul 31, 2015 47.55 48.59 47.30 47.74 1,459,799 +0.16(+0.34%)
Jul 30, 2015 47.31 47.70 46.71 47.58 1,440,727 +0.22(+0.46%)
Jul 29, 2015 47.20 47.46 46.51 47.36 1,648,003 +0.24(+0.51%)
Jul 28, 2015 47.43 47.55 46.24 47.12 1,776,936 +0.02(+0.04%)
Jul 27, 2015 47.61 47.96 46.81 47.10 1,905,753 -0.89(-1.85%)
Jul 24, 2015 47.30 48.30 47.25 47.99 3,053,463 +1.16(+2.48%)
Jul 23, 2015 47.21 47.83 46.00 46.83 6,981,588 +4.53(+10.71%)
Jul 22, 2015 43.06 43.56 42.11 42.30 3,558,145 -0.66(-1.54%)
Jul 21, 2015 42.47 43.49 41.98 42.96 2,237,988 +0.56(+1.32%)
Jul 20, 2015 42.41 42.77 42.08 42.40 974,699 -0.01(-0.02%)
Jul 17, 2015 42.88 42.90 42.10 42.41 1,085,505 -0.35(-0.82%)
Jul 16, 2015 42.50 42.78 42.25 42.76 1,064,775 +0.62(+1.47%)
Jul 15, 2015 42.52 42.69 41.97 42.14 821,078 -0.47(-1.10%)
Jul 14, 2015 41.68 42.76 41.52 42.61 1,448,358 +1.10(+2.65%)
Jul 13, 2015 41.96 41.99 41.26 41.51 1,278,820 +0.06(+0.14%)
Jul 10, 2015 41.73 41.73 41.07 41.45 957,902 +0.07(+0.17%)
Jul 09, 2015 41.40 42.14 41.13 41.38 1,538,867 +0.81(+2.00%)
Jul 08, 2015 40.04 40.76 39.88 40.57 1,599,026 -0.04(-0.10%)
Jul 07, 2015 40.64 40.68 39.13 40.61 2,005,138 +0.64(+1.60%)
Jul 06, 2015 39.73 40.49 39.04 39.97 1,958,879 -1.26(-3.06%)
Jul 02, 2015 41.46 41.23 41.23 41.23 881,400 -0.05(-0.12%)
Jul 01, 2015 41.84 41.90 41.03 41.28 1,108,872 -0.05(-0.12%)
Jun 30, 2015 40.98 41.43 40.76 41.33 1,470,028 +0.74(+1.81%)
Jun 29, 2015 40.71 41.62 40.55 40.60 1,498,737 -1.12(-2.70%)
Jun 26, 2015 42.00 42.00 41.07 41.72 2,115,048 -0.25(-0.60%)
Jun 25, 2015 41.86 42.13 41.73 41.97 1,220,236 +0.26(+0.64%)
Jun 24, 2015 41.82 42.11 40.77 41.71 4,080,403 -1.50(-3.48%)
Jun 23, 2015 43.69 43.76 43.00 43.21 1,317,077 -0.34(-0.78%)
Jun 22, 2015 43.64 43.89 43.24 43.55 1,294,641 +0.43(+1.00%)
Jun 19, 2015 43.89 43.94 42.96 43.12 2,406,013 -0.62(-1.41%)
Jun 18, 2015 43.27 44.12 43.06 43.74 1,958,815 +0.85(+1.97%)
Jun 17, 2015 42.48 43.09 42.47 42.89 1,344,578 +0.42(+0.98%)
Jun 16, 2015 41.36 42.67 41.20 42.47 1,715,174 +1.40(+3.42%)
Jun 15, 2015 40.82 41.18 40.12 41.07 1,487,170 -0.15(-0.36%)
Jun 12, 2015 40.95 41.35 40.52 41.22 1,028,667 +0.22(+0.54%)
Jun 11, 2015 41.20 41.67 40.84 41.00 1,484,167 -0.20(-0.49%)
Jun 10, 2015 40.95 41.35 40.67 41.20 733,727 +0.44(+1.08%)
Jun 09, 2015 40.86 40.86 39.88 40.76 1,307,041 +0.18(+0.44%)
Jun 08, 2015 41.47 41.49 40.29 40.58 1,547,051 -0.46(-1.12%)
Jun 05, 2015 39.83 41.18 39.23 41.04 1,814,703 +1.54(+3.90%)
Jun 04, 2015 40.08 40.17 39.31 39.50 953,283 -0.58(-1.45%)
Jun 03, 2015 39.95 40.29 39.61 40.08 851,169 +0.35(+0.88%)
Jun 02, 2015 39.55 40.13 39.42 39.73 948,614 -0.13(-0.33%)
Jun 01, 2015 40.25 40.30 39.43 39.86 1,158,455 -0.20(-0.50%)
May 29, 2015 40.24 40.38 39.60 40.06 1,228,435 -0.12(-0.30%)
May 28, 2015 39.41 40.26 39.36 40.18 1,496,712 +0.75(+1.90%)
May 27, 2015 39.30 39.61 38.67 39.43 1,964,699 +0.14(+0.36%)
May 26, 2015 39.83 39.97 38.97 39.29 1,138,386 +0.00(+0.00%)
May 22, 2015 38.75 39.29 39.29 39.29 1,138,000 +0.50(+1.29%)
May 21, 2015 38.97 39.00 38.59 38.79 1,042,068 +0.00(+0.00%)
May 20, 2015 39.34 39.47 38.48 38.79 1,887,708 -0.33(-0.84%)
May 19, 2015 39.74 39.78 38.36 39.12 1,958,265 -0.42(-1.06%)
May 18, 2015 38.84 39.73 38.50 39.54 1,756,884 +0.90(+2.33%)
May 15, 2015 38.86 38.86 38.56 38.64 950,077 -0.21(-0.54%)
May 14, 2015 38.89 39.10 38.43 38.85 1,780,527 +0.41(+1.07%)
May 13, 2015 38.88 39.06 38.34 38.44 1,453,939 -0.21(-0.54%)
May 12, 2015 38.56 38.91 38.30 38.65 1,346,045 -0.32(-0.82%)
May 11, 2015 38.90 39.36 38.78 38.97 1,402,715 -0.04(-0.10%)
May 08, 2015 38.67 39.23 38.51 39.01 1,270,003 +0.61(+1.59%)
May 07, 2015 37.94 38.53 37.86 38.40 1,211,327 +0.46(+1.21%)
May 06, 2015 38.06 38.28 37.43 37.94 1,001,519 +0.10(+0.26%)
May 05, 2015 38.55 38.70 37.52 37.84 1,505,938 -0.89(-2.30%)
May 04, 2015 38.36 39.32 38.27 38.73 1,255,913 +0.35(+0.91%)
May 01, 2015 38.15 38.59 38.10 38.38 1,405,385 +0.64(+1.70%)
Apr 30, 2015 38.35 38.66 37.58 37.74 1,456,010 -0.68(-1.77%)
Apr 29, 2015 38.36 38.73 37.90 38.42 1,071,166 -0.14(-0.36%)
Apr 28, 2015 38.30 38.68 37.75 38.56 1,529,454 +0.36(+0.94%)
Apr 27, 2015 38.72 38.77 37.94 38.20 1,623,999 -0.48(-1.24%)
Apr 24, 2015 38.99 38.99 38.34 38.68 1,590,184 -0.04(-0.10%)
Apr 23, 2015 38.00 38.90 37.89 38.72 2,245,556 +0.65(+1.71%)
Apr 22, 2015 38.26 38.44 37.72 38.07 2,295,129 -0.01(-0.03%)
Apr 21, 2015 38.00 38.98 37.23 38.08 9,742,128 +3.45(+9.96%)
Apr 20, 2015 34.25 34.81 34.06 34.63 3,777,408 +0.92(+2.71%)
Apr 17, 2015 34.39 34.43 33.40 33.72 2,255,918 -0.84(-2.43%)
Apr 16, 2015 34.68 34.90 34.41 34.55 1,448,990 -0.28(-0.80%)
Apr 15, 2015 34.56 34.92 34.26 34.83 1,550,918 +0.67(+1.95%)
Apr 14, 2015 34.26 34.47 33.89 34.17 1,693,823 -0.09(-0.26%)
Apr 13, 2015 34.56 35.80 34.25 34.26 2,096,703 -1.36(-3.80%)
Apr 10, 2015 35.36 35.86 35.17 35.62 1,478,299 +0.39(+1.09%)
Apr 09, 2015 34.91 35.33 34.67 35.23 1,775,275 +0.74(+2.15%)
Apr 08, 2015 35.03 35.08 34.38 34.49 2,017,960 -0.05(-0.16%)
Apr 07, 2015 34.42 35.08 34.30 34.54 1,510,770 +0.14(+0.42%)
Apr 06, 2015 34.21 34.67 34.00 34.40 1,459,515 +0.01(+0.03%)
Apr 02, 2015 34.07 34.39 34.39 34.39 748,000 +0.33(+0.97%)
Apr 01, 2015 34.97 34.97 33.66 34.06 1,687,907 -0.89(-2.55%)
Mar 31, 2015 35.09 35.49 34.81 34.95 1,479,502 -0.22(-0.63%)
Mar 30, 2015 34.74 35.40 34.65 35.17 1,090,395 +0.59(+1.71%)
Mar 27, 2015 33.75 34.66 33.75 34.58 1,373,234 +0.94(+2.79%)
Mar 26, 2015 32.90 33.86 32.67 33.64 1,071,615 +0.54(+1.63%)
Mar 25, 2015 34.34 34.44 32.97 33.10 1,595,797 -1.05(-3.07%)
Mar 24, 2015 34.70 34.88 34.13 34.15 1,201,388 -0.43(-1.26%)
Mar 23, 2015 35.15 35.17 34.40 34.58 1,342,100 -0.73(-2.05%)
Mar 20, 2015 35.60 35.69 35.20 35.31 2,443,925 -0.16(-0.47%)
Mar 19, 2015 34.79 35.50 34.51 35.47 1,501,820 +0.62(+1.79%)
Mar 18, 2015 34.45 35.27 34.18 34.85 2,184,126 +0.59(+1.72%)
Mar 17, 2015 34.00 34.44 33.85 34.26 1,193,044 +0.16(+0.47%)
Mar 16, 2015 33.40 34.14 33.34 34.10 861,040 +0.91(+2.74%)
Mar 13, 2015 33.83 34.03 33.03 33.19 1,322,208 -0.76(-2.24%)
Mar 12, 2015 33.39 33.97 33.00 33.95 1,068,220 +0.57(+1.71%)
Mar 11, 2015 33.05 33.41 32.94 33.38 908,566 +0.48(+1.46%)
Mar 10, 2015 33.37 33.45 32.78 32.90 939,399 -0.83(-2.46%)
Mar 09, 2015 33.70 33.86 33.28 33.73 967,000 +0.12(+0.37%)
Mar 06, 2015 34.13 34.27 33.49 33.60 1,090,492 -0.64(-1.85%)
Mar 05, 2015 33.66 34.29 33.45 34.24 1,451,260 +0.55(+1.63%)
Mar 04, 2015 33.93 34.03 33.48 33.69 1,183,241 -0.34(-1.00%)
Mar 03, 2015 34.10 34.20 33.72 34.03 1,149,251 -0.07(-0.21%)
Mar 02, 2015 33.58 34.13 33.33 34.10 1,350,233 +0.49(+1.46%)
Feb 27, 2015 34.00 34.10 33.51 33.61 1,308,609 -0.44(-1.29%)
Feb 26, 2015 34.20 34.74 34.02 34.05 1,679,557 -0.19(-0.55%)
Feb 25, 2015 33.75 34.49 33.71 34.24 2,095,127 +0.52(+1.54%)
Feb 24, 2015 33.43 33.85 33.35 33.72 1,331,939 +0.40(+1.20%)
Feb 23, 2015 33.76 33.85 33.08 33.32 1,281,751 -0.52(-1.54%)
Feb 20, 2015 33.42 33.97 33.40 33.84 1,847,707 +0.34(+1.01%)
Feb 19, 2015 33.28 33.95 33.11 33.50 1,542,102 +0.21(+0.63%)
Feb 18, 2015 33.15 33.38 33.02 33.29 1,349,021 +0.29(+0.88%)
Feb 17, 2015 33.05 33.38 32.92 33.00 1,843,177 -0.23(-0.69%)
Feb 13, 2015 33.35 33.23 33.23 33.23 2,839,800 +0.25(+0.76%)
Feb 12, 2015 32.98 33.40 32.78 32.98 3,021,454 +0.20(+0.59%)
Feb 11, 2015 32.26 32.89 32.17 32.78 1,972,220 +0.54(+1.69%)
Feb 10, 2015 31.74 32.31 31.47 32.24 1,919,325 +0.75(+2.38%)
Feb 09, 2015 31.60 31.67 31.24 31.49 1,635,794 -0.32(-0.99%)
Feb 06, 2015 31.99 32.00 31.60 31.80 2,438,528 +0.07(+0.24%)
Feb 05, 2015 31.26 31.84 31.26 31.73 2,057,368 +0.70(+2.26%)
Feb 04, 2015 30.37 30.82 30.33 31.03 2,518,726 +0.51(+1.67%)
Feb 03, 2015 30.11 30.65 29.90 30.52 2,612,638 +0.49(+1.63%)
Feb 02, 2015 29.74 30.12 28.94 30.03 4,101,260 +0.14(+0.45%)
Jan 30, 2015 28.92 30.22 28.88 29.89 4,828,105 +0.68(+2.33%)
Jan 29, 2015 29.50 30.26 28.57 29.21 9,551,294 -2.18(-6.96%)
Jan 28, 2015 32.97 32.97 31.27 31.40 2,661,345 -1.05(-3.24%)
Jan 27, 2015 31.96 32.81 31.84 32.45 1,956,169 +0.00(+0.00%)
Jan 26, 2015 32.64 32.83 32.09 32.45 2,672,546 +0.52(+1.63%)
Jan 23, 2015 31.53 32.13 31.23 31.93 1,828,796 +0.50(+1.59%)
Jan 22, 2015 31.02 31.43 30.27 31.43 2,136,477 +0.24(+0.77%)
Jan 21, 2015 31.01 31.38 30.82 31.19 917,755 +0.15(+0.48%)
Jan 20, 2015 30.99 31.37 30.58 31.04 1,161,272 +0.12(+0.39%)
Jan 16, 2015 30.35 30.97 30.20 30.92 1,365,791 +0.65(+2.15%)
Jan 15, 2015 30.99 31.10 30.23 30.27 1,151,422 -0.65(-2.10%)
Jan 14, 2015 30.49 31.01 30.44 30.92 1,021,894 +0.02(+0.06%)
Jan 13, 2015 31.06 31.68 30.59 30.90 1,298,794 +0.06(+0.19%)
Jan 12, 2015 31.21 31.37 30.80 30.84 1,292,388 -0.23(-0.74%)
Jan 09, 2015 31.31 31.41 30.80 31.07 1,351,021 -0.14(-0.45%)
Jan 08, 2015 30.89 31.48 30.80 31.21 1,436,684 +0.83(+2.73%)
Jan 07, 2015 30.25 30.66 29.97 30.38 1,413,158 +0.43(+1.44%)
Jan 06, 2015 30.54 30.76 29.55 29.95 2,183,945 -0.57(-1.87%)
Jan 05, 2015 30.63 30.99 30.30 30.52 1,824,099 -0.27(-0.88%)
Jan 02, 2015 30.90 31.19 30.51 30.79 1,261,945 +0.13(+0.42%)
Dec 31, 2014 31.14 30.66 30.66 30.66 1,137,400 -0.34(-1.08%)
Dec 30, 2014 30.91 31.16 30.86 31.00 832,167 -0.15(-0.50%)
Dec 29, 2014 31.26 31.30 30.92 31.15 886,910 -0.16(-0.51%)
Dec 26, 2014 31.34 31.49 31.22 31.31 709,073 +0.12(+0.40%)
Dec 24, 2014 30.90 31.18 31.18 31.18 727,500 +0.27(+0.89%)
Dec 23, 2014 31.17 31.17 30.70 30.91 1,601,023 +0.28(+0.91%)
Dec 22, 2014 30.18 30.90 30.04 30.63 1,704,363 +0.53(+1.76%)
Dec 19, 2014 29.76 30.19 29.59 30.10 3,924,390 +0.47(+1.59%)
Dec 18, 2014 28.55 29.63 28.49 29.63 2,316,616 +1.15(+4.06%)
Dec 17, 2014 28.15 28.50 27.96 28.48 1,529,622 +0.49(+1.75%)
Dec 16, 2014 27.98 28.32 27.87 27.99 1,637,104 -0.17(-0.62%)
Dec 15, 2014 28.32 28.50 27.80 28.16 1,439,261 +0.06(+0.21%)
Dec 12, 2014 28.01 28.33 27.90 28.10 979,090 -0.26(-0.92%)
Dec 11, 2014 27.68 28.45 27.68 28.36 2,030,151 +0.68(+2.46%)
Dec 10, 2014 27.80 28.19 27.62 27.68 1,310,329 -0.16(-0.57%)
Dec 09, 2014 27.27 27.91 26.87 27.84 1,644,289 +0.07(+0.25%)
Dec 08, 2014 27.74 28.12 27.69 27.77 1,739,291 -0.09(-0.31%)
Dec 05, 2014 27.70 27.86 27.41 27.86 1,021,211 +0.23(+0.81%)
Dec 04, 2014 27.43 27.64 27.11 27.63 1,554,073 +0.18(+0.66%)
Dec 03, 2014 27.46 27.54 27.11 27.45 768,410 -0.02(-0.07%)
Dec 02, 2014 27.18 27.58 27.08 27.47 1,567,243 +0.17(+0.62%)
Dec 01, 2014 27.43 27.52 27.07 27.30 843,285 -0.26(-0.94%)
Nov 28, 2014 27.50 27.70 27.38 27.56 362,413 +0.04(+0.15%)
Nov 26, 2014 27.42 27.52 27.52 27.52 650,100 +0.19(+0.71%)
Nov 25, 2014 27.38 27.66 27.13 27.33 2,338,939 -0.04(-0.16%)
Nov 24, 2014 27.18 27.38 27.05 27.37 1,282,629 +0.26(+0.96%)
Nov 21, 2014 27.30 27.40 27.01 27.11 1,137,415 +0.07(+0.24%)
Nov 20, 2014 26.54 27.12 26.51 27.05 1,650,437 +0.28(+1.03%)
Nov 19, 2014 26.94 26.94 26.28 26.77 1,216,033 -0.18(-0.67%)
Nov 18, 2014 26.94 27.19 26.89 26.95 1,005,681 +0.06(+0.22%)
Nov 17, 2014 27.10 27.17 26.84 26.89 836,661 -0.25(-0.92%)
Nov 14, 2014 26.88 27.25 26.57 27.14 1,650,073 +0.22(+0.82%)
Nov 13, 2014 27.20 27.35 26.88 26.92 808,246 -0.24(-0.88%)
Nov 12, 2014 26.97 27.30 26.82 27.16 1,244,232 +0.00(+0.00%)
Nov 11, 2014 26.98 27.24 26.85 27.16 940,666 +0.04(+0.15%)
Nov 10, 2014 27.06 27.25 26.84 27.12 1,488,122 +0.02(+0.07%)
Nov 07, 2014 26.51 27.20 26.51 27.10 2,055,270 +0.53(+1.99%)
Nov 06, 2014 26.45 26.85 26.25 26.57 1,334,721 +0.08(+0.30%)
Nov 05, 2014 26.52 26.62 26.18 26.49 1,817,796 +0.07(+0.26%)
Nov 04, 2014 26.21 26.55 26.00 26.42 2,205,867 +0.10(+0.38%)
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.