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 (%)
May 28, 2021 43.31 44.20 43.23 43.71 4,150,160 +0.44(+1.02%)
May 27, 2021 43.13 43.66 42.62 43.27 7,907,910 +0.13(+0.29%)
May 26, 2021 43.16 43.74 42.83 43.14 4,490,560 +0.23(+0.53%)
May 25, 2021 42.83 43.28 42.74 42.91 3,583,590 +0.30(+0.70%)
May 24, 2021 42.31 42.96 42.31 42.61 4,246,910 +0.45(+1.06%)
May 21, 2021 42.64 43.03 42.02 42.17 4,089,650 -0.30(-0.70%)
May 20, 2021 41.66 42.64 41.66 42.46 4,342,390 +0.94(+2.27%)
May 19, 2021 40.21 41.56 40.05 41.52 4,393,295 +0.67(+1.64%)
May 18, 2021 40.85 41.60 40.78 40.85 4,657,850 -0.02(-0.04%)
May 17, 2021 40.74 41.30 40.30 40.87 4,222,505 -0.30(-0.74%)
May 14, 2021 39.94 41.28 39.80 41.17 6,061,270 +1.49(+3.77%)
May 13, 2021 40.00 40.25 39.63 39.68 7,267,375 +0.27(+0.69%)
May 12, 2021 40.69 40.81 39.19 39.41 5,706,460 -1.90(-4.59%)
May 11, 2021 39.81 41.41 39.78 41.30 4,089,170 +0.44(+1.09%)
May 10, 2021 42.20 42.20 40.85 40.86 4,218,340 -1.50(-3.53%)
May 07, 2021 41.80 42.53 41.66 42.35 4,040,435 +1.05(+2.55%)
May 06, 2021 41.73 41.82 40.65 41.30 5,826,265 -0.57(-1.37%)
May 05, 2021 41.53 42.35 41.45 41.88 6,135,740 +0.52(+1.26%)
May 04, 2021 40.63 41.55 40.47 41.36 8,022,705 +0.72(+1.77%)
May 03, 2021 41.06 41.16 39.86 40.64 6,163,485 -0.21(-0.51%)
Apr 30, 2021 39.63 41.09 38.90 40.85 13,722,000 +1.75(+4.48%)
Apr 29, 2021 39.88 39.90 38.56 39.09 5,869,885 -0.51(-1.28%)
Apr 28, 2021 40.70 40.73 39.56 39.60 4,651,760 -0.65(-1.61%)
Apr 27, 2021 40.57 40.78 39.96 40.25 5,493,120 -0.53(-1.30%)
Apr 26, 2021 40.95 41.02 40.45 40.78 6,688,315 +0.43(+1.06%)
Apr 23, 2021 40.50 40.67 39.94 40.35 3,746,000 +0.12(+0.30%)
Apr 22, 2021 39.89 40.73 39.81 40.23 5,647,950 -0.15(-0.38%)
Apr 21, 2021 40.55 40.82 40.15 40.38 3,696,190 -0.18(-0.43%)
Apr 20, 2021 41.30 41.34 40.23 40.56 2,949,135 -0.67(-1.62%)
Apr 19, 2021 41.03 41.52 40.56 41.23 3,887,925 +0.03(+0.06%)
Apr 16, 2021 41.44 41.88 40.98 41.20 6,665,500 +0.09(+0.23%)
Apr 15, 2021 40.41 41.23 40.30 41.11 5,681,805 +1.24(+3.12%)
Apr 14, 2021 39.93 40.76 39.75 39.86 4,196,395 -0.14(-0.36%)
Apr 13, 2021 39.82 40.11 39.44 40.01 4,163,270 +0.59(+1.50%)
Apr 12, 2021 39.41 39.67 39.08 39.42 4,068,320 -0.11(-0.27%)
Apr 09, 2021 39.29 39.54 38.90 39.52 2,917,000 +0.21(+0.53%)
Apr 08, 2021 38.97 39.58 38.78 39.32 3,825,370 +0.75(+1.94%)
Apr 07, 2021 38.75 39.00 38.45 38.57 5,352,490 -0.37(-0.95%)
Apr 06, 2021 37.90 39.10 37.50 38.94 6,241,535 +0.68(+1.78%)
Apr 05, 2021 37.25 38.36 37.24 38.25 4,967,495 +0.98(+2.62%)
Apr 01, 2021 37.35 38.04 37.09 37.28 4,659,000 +0.39(+1.07%)
Mar 31, 2021 36.68 37.33 36.47 36.88 5,022,835 +0.62(+1.70%)
Mar 30, 2021 36.35 36.77 35.90 36.27 5,472,470 -0.47(-1.27%)
Mar 29, 2021 36.32 37.41 36.24 36.73 8,117,135 +0.18(+0.49%)
Mar 26, 2021 34.31 36.62 34.08 36.55 9,232,500 +2.31(+6.74%)
Mar 25, 2021 33.65 34.36 33.42 34.25 5,007,440 -0.01(-0.04%)
Mar 24, 2021 35.21 35.49 34.10 34.26 4,384,275 -0.95(-2.71%)
Mar 23, 2021 35.66 35.83 34.87 35.21 5,284,395 -0.61(-1.70%)
Mar 22, 2021 35.37 35.92 34.95 35.82 6,914,895 +0.93(+2.65%)
Mar 19, 2021 34.63 35.26 34.19 34.90 9,313,500 +0.29(+0.83%)
Mar 18, 2021 36.04 36.04 34.61 34.61 8,142,360 -1.92(-5.26%)
Mar 17, 2021 37.28 37.94 36.24 36.53 8,151,910 -1.37(-3.62%)
Mar 16, 2021 38.62 38.77 37.42 37.90 9,699,025 -0.50(-1.31%)
Mar 15, 2021 37.78 38.45 37.58 38.41 5,467,710 +0.74(+1.95%)
Mar 12, 2021 36.87 37.78 36.66 37.67 5,900,000 +0.16(+0.44%)
Mar 11, 2021 36.72 37.52 36.44 37.51 8,290,030 +1.41(+3.92%)
Mar 10, 2021 35.85 36.25 35.28 36.09 10,147,630 +0.94(+2.67%)
Mar 09, 2021 34.14 35.24 34.05 35.15 7,243,860 +1.91(+5.75%)
Mar 08, 2021 33.59 34.16 33.22 33.24 5,961,620 -0.27(-0.81%)
Mar 05, 2021 33.14 33.64 32.23 33.51 7,239,500 +0.73(+2.22%)
Mar 04, 2021 33.57 33.75 32.33 32.79 16,036,005 -1.19(-3.50%)
Mar 03, 2021 34.70 34.72 33.65 33.98 10,943,475 -0.69(-2.00%)
Mar 02, 2021 34.81 34.96 34.20 34.67 7,032,685 +0.02(+0.05%)
Mar 01, 2021 34.30 34.74 34.04 34.65 4,592,915 +0.88(+2.61%)
Feb 26, 2021 33.64 34.12 33.04 33.77 8,002,500 +0.17(+0.51%)
Feb 25, 2021 33.76 34.12 33.17 33.60 11,299,145 -0.37(-1.09%)
Feb 24, 2021 33.69 34.04 33.24 33.97 6,322,410 +0.22(+0.64%)
Feb 23, 2021 32.97 33.85 32.63 33.75 11,826,385 -0.32(-0.93%)
Feb 22, 2021 33.75 34.12 33.55 34.07 8,877,875 -0.32(-0.92%)
Feb 19, 2021 33.93 34.48 33.69 34.39 6,757,500 +0.85(+2.53%)
Feb 18, 2021 32.82 33.63 32.65 33.54 5,300,635 +0.29(+0.88%)
Feb 17, 2021 32.80 33.30 32.31 33.25 5,200,010 +0.27(+0.81%)
Feb 16, 2021 33.08 33.20 32.69 32.98 4,911,730 +0.03(+0.10%)
Feb 12, 2021 32.40 32.97 32.26 32.95 3,905,000 +0.34(+1.06%)
Feb 11, 2021 32.51 32.63 31.97 32.60 3,861,405 +0.34(+1.05%)
Feb 10, 2021 32.00 32.70 32.00 32.26 5,681,565 +0.27(+0.85%)
Feb 09, 2021 31.91 32.10 31.53 31.99 5,431,800 +0.11(+0.33%)
Feb 08, 2021 31.44 32.19 31.30 31.89 6,622,600 +0.79(+2.54%)
Feb 05, 2021 31.48 31.67 30.40 31.10 9,607,500 -0.30(-0.96%)
Feb 04, 2021 30.27 31.41 30.27 31.40 9,927,600 +1.21(+4.02%)
Feb 03, 2021 30.82 30.91 29.88 30.18 5,534,055 -0.58(-1.88%)
Feb 02, 2021 29.89 30.81 29.87 30.76 4,579,425 +1.08(+3.65%)
Feb 01, 2021 29.28 29.74 29.11 29.68 3,456,795 +0.73(+2.51%)
Jan 29, 2021 29.43 29.70 28.84 28.95 6,456,500 -0.76(-2.54%)
Jan 28, 2021 29.40 29.97 29.29 29.71 2,935,195 +0.54(+1.86%)
Jan 27, 2021 29.37 29.89 28.73 29.16 5,509,370 -0.77(-2.56%)
Jan 26, 2021 30.44 30.73 29.90 29.93 3,396,990 -0.43(-1.43%)
Jan 25, 2021 30.51 30.90 29.74 30.36 3,263,265 +0.12(+0.39%)
Jan 22, 2021 30.60 30.60 30.11 30.25 4,033,000 +0.29(+0.98%)
Jan 21, 2021 30.27 30.32 29.81 29.95 2,597,285 -0.11(-0.35%)
Jan 20, 2021 30.00 30.43 29.83 30.06 3,345,595 +0.42(+1.40%)
Jan 19, 2021 29.49 29.86 29.29 29.64 4,119,430 +0.34(+1.15%)
Jan 15, 2021 29.50 29.83 29.17 29.31 4,313,500 -0.20(-0.68%)
Jan 14, 2021 29.82 30.19 29.21 29.51 4,193,425 -0.07(-0.25%)
Jan 13, 2021 30.73 30.74 29.41 29.58 6,425,015 -1.00(-3.28%)
Jan 12, 2021 30.13 31.06 29.87 30.58 8,459,675 +0.95(+3.20%)
Jan 11, 2021 29.38 30.11 28.87 29.63 6,874,325 +0.01(+0.02%)
Jan 08, 2021 28.90 29.70 28.82 29.63 6,302,000 +0.98(+3.41%)
Jan 07, 2021 27.83 28.72 27.82 28.65 6,855,995 +1.03(+3.72%)
Jan 06, 2021 27.46 28.12 27.46 27.62 6,531,110 -0.73(-2.56%)
Jan 05, 2021 28.31 28.54 27.97 28.35 6,129,980 -0.76(-2.62%)
Jan 04, 2021 29.91 29.93 28.57 29.11 5,390,955 -0.59(-2.00%)
Dec 31, 2020 29.71 29.71 29.71 3,064,510 +0.10(+0.34%)
Dec 30, 2020 29.74 29.95 29.53 29.60 3,064,510 +0.10(+0.33%)
Dec 29, 2020 30.00 30.17 29.30 29.51 3,431,500 -0.35(-1.18%)
Dec 28, 2020 30.13 30.30 29.68 29.86 3,539,805 -0.10(-0.33%)
Dec 24, 2020 29.99 30.30 29.71 29.96 2,127,500 -0.09(-0.30%)
Dec 23, 2020 30.51 30.63 29.99 30.05 5,028,570 -0.38(-1.26%)
Dec 22, 2020 29.15 30.67 29.08 30.43 7,535,945 +1.24(+4.24%)
Dec 21, 2020 28.68 29.47 28.24 29.19 6,782,015 +0.02(+0.08%)
Dec 18, 2020 27.31 29.29 27.28 29.17 15,226,500 +1.89(+6.91%)
Dec 17, 2020 26.86 27.30 26.79 27.28 5,362,735 +0.62(+2.32%)
Dec 16, 2020 26.40 26.98 26.25 26.67 4,482,755 +0.30(+1.15%)
Dec 15, 2020 26.38 26.40 25.88 26.36 5,198,520 +0.23(+0.86%)
Dec 14, 2020 25.64 26.44 25.57 26.14 5,775,900 +0.47(+1.82%)
Dec 11, 2020 25.46 25.71 25.22 25.67 5,363,500 +0.16(+0.63%)
Dec 10, 2020 24.98 25.60 24.83 25.51 5,188,550 +0.44(+1.77%)
Dec 09, 2020 26.01 26.16 24.90 25.07 6,564,800 -1.26(-4.80%)
Dec 08, 2020 25.37 26.37 25.37 26.33 5,277,445 +0.72(+2.80%)
Dec 07, 2020 25.72 25.88 25.52 25.62 3,370,695 +0.06(+0.22%)
Dec 04, 2020 25.37 25.71 25.19 25.56 3,082,500 +0.34(+1.36%)
Dec 03, 2020 24.73 25.50 24.60 25.22 6,235,685 +0.64(+2.61%)
Dec 02, 2020 24.43 24.65 24.14 24.58 3,399,135 +0.05(+0.20%)
Dec 01, 2020 24.86 24.86 24.07 24.53 4,693,820 -0.12(-0.48%)
Nov 30, 2020 24.73 24.82 24.03 24.65 8,601,015 -0.11(-0.45%)
Nov 27, 2020 24.21 24.82 24.15 24.76 3,674,500 +0.79(+3.28%)
Nov 25, 2020 23.87 24.29 23.80 23.97 4,804,500 +0.25(+1.07%)
Nov 24, 2020 23.56 23.78 23.14 23.72 7,228,860 +0.30(+1.29%)
Nov 23, 2020 23.70 23.80 23.18 23.42 4,932,185 -0.21(-0.88%)
Nov 20, 2020 23.29 23.91 23.21 23.62 5,416,000 +0.22(+0.93%)
Nov 19, 2020 23.25 23.57 23.03 23.41 4,193,040 +0.07(+0.30%)
Nov 18, 2020 24.02 24.10 23.31 23.34 5,245,590 -0.35(-1.47%)
Nov 17, 2020 23.48 23.93 23.37 23.68 4,626,805 +0.34(+1.46%)
Nov 16, 2020 23.16 23.46 23.06 23.34 4,471,100 +0.16(+0.69%)
Nov 13, 2020 23.01 23.23 22.79 23.18 4,454,500 +0.46(+2.04%)
Nov 12, 2020 23.10 23.33 22.47 22.72 4,701,515 -0.20(-0.86%)
Nov 11, 2020 22.68 23.06 22.47 22.92 4,569,870 +0.66(+2.96%)
Nov 10, 2020 23.19 23.27 21.99 22.26 8,153,335 -1.16(-4.96%)
Nov 09, 2020 23.72 24.59 23.32 23.42 8,039,240 -0.02(-0.09%)
Nov 06, 2020 23.91 23.91 23.38 23.44 5,631,000 -0.46(-1.92%)
Nov 05, 2020 23.60 23.98 23.56 23.90 5,224,880 +0.65(+2.81%)
Nov 04, 2020 22.94 23.57 22.70 23.25 6,221,110 +0.77(+3.41%)
Nov 03, 2020 22.09 22.77 21.85 22.48 6,807,610 +0.36(+1.65%)
Nov 02, 2020 22.20 22.29 21.98 22.12 7,638,310 +0.04(+0.20%)
Oct 30, 2020 23.62 23.62 21.35 22.07 21,502,500 -1.53(-6.47%)
Oct 29, 2020 23.95 24.19 23.60 23.60 7,170,520 -0.19(-0.80%)
Oct 28, 2020 24.61 24.63 23.77 23.79 7,046,015 -1.06(-4.25%)
Oct 27, 2020 24.96 25.12 24.70 24.85 6,607,110 +0.21(+0.85%)
Oct 26, 2020 25.83 26.14 24.44 24.64 7,144,815 -1.44(-5.52%)
Oct 23, 2020 25.60 26.08 25.52 26.08 4,755,500 +0.44(+1.73%)
Oct 22, 2020 26.07 26.13 25.35 25.63 3,509,800 -0.36(-1.40%)
Oct 21, 2020 26.46 26.52 25.89 26.00 6,566,680 -0.51(-1.92%)
Oct 20, 2020 26.60 26.99 26.40 26.50 7,948,900 +0.74(+2.87%)
Oct 19, 2020 26.17 26.70 25.72 25.76 3,249,190 -0.54(-2.07%)
Oct 16, 2020 26.44 26.58 26.28 26.31 5,020,000 -0.04(-0.16%)
Oct 15, 2020 25.67 26.51 25.54 26.35 6,687,845 +0.32(+1.24%)
Oct 14, 2020 26.26 26.56 25.82 26.03 6,425,735 -0.09(-0.36%)
Oct 13, 2020 25.79 26.32 25.64 26.12 6,506,560 +0.35(+1.34%)
Oct 12, 2020 25.54 26.11 25.41 25.78 6,929,750 +0.54(+2.14%)
Oct 09, 2020 24.72 25.40 24.67 25.24 6,475,000 +0.91(+3.73%)
Oct 08, 2020 24.34 24.59 24.16 24.33 3,860,290 +0.19(+0.79%)
Oct 07, 2020 23.79 24.20 23.67 24.14 5,077,525 +0.48(+2.02%)
Oct 06, 2020 23.95 24.26 23.58 23.66 5,069,310 -0.16(-0.66%)
Oct 05, 2020 23.77 23.93 23.28 23.82 8,841,920 +0.54(+2.33%)
Oct 02, 2020 23.63 24.35 23.26 23.28 5,882,500 -0.77(-3.22%)
Oct 01, 2020 23.73 24.19 23.66 24.05 6,307,970 +0.49(+2.07%)
Sep 30, 2020 23.41 23.73 23.23 23.56 6,924,265 +0.14(+0.61%)
Sep 29, 2020 23.52 23.76 23.33 23.42 5,166,670 -0.04(-0.18%)
Sep 28, 2020 23.65 23.70 23.28 23.46 4,631,250 +0.10(+0.43%)
Sep 25, 2020 23.19 23.49 22.93 23.36 4,492,000 +0.26(+1.13%)
Sep 24, 2020 22.96 23.36 22.70 23.10 5,731,935 +0.05(+0.20%)
Sep 23, 2020 23.89 23.96 22.94 23.05 5,407,790 -0.68(-2.87%)
Sep 22, 2020 23.70 23.77 23.00 23.74 5,910,090 +0.17(+0.72%)
Sep 21, 2020 23.25 23.66 23.02 23.57 6,095,140 +0.11(+0.47%)
Sep 18, 2020 23.23 23.54 22.86 23.46 7,591,000 +0.39(+1.67%)
Sep 17, 2020 22.76 23.17 22.52 23.07 7,408,350 -0.32(-1.35%)
Sep 16, 2020 23.88 24.16 23.35 23.39 5,443,365 -0.25(-1.07%)
Sep 15, 2020 24.06 24.06 23.38 23.64 3,727,840 +0.04(+0.16%)
Sep 14, 2020 23.24 23.72 23.23 23.60 4,081,025 +0.57(+2.47%)
Sep 11, 2020 23.61 23.81 22.70 23.03 4,985,500 -0.32(-1.36%)
Sep 10, 2020 23.55 24.12 23.26 23.35 6,827,680 -0.07(-0.30%)
Sep 09, 2020 23.64 23.64 22.95 23.42 4,935,860 +0.34(+1.46%)
Sep 08, 2020 22.80 23.63 22.78 23.08 7,903,180 -0.44(-1.89%)
Sep 04, 2020 24.00 24.34 22.54 23.53 11,186,500 -0.61(-2.54%)
Sep 03, 2020 26.04 26.10 23.81 24.14 12,290,030 -2.38(-8.97%)
Sep 02, 2020 26.35 26.66 26.00 26.52 6,367,710 +0.42(+1.59%)
Sep 01, 2020 26.55 26.88 25.97 26.10 6,118,220 -0.30(-1.13%)
Aug 31, 2020 26.20 26.46 25.83 26.40 9,814,805 +0.25(+0.97%)
Aug 28, 2020 26.64 26.85 26.01 26.15 6,361,000 -0.27(-1.01%)
Aug 27, 2020 27.34 27.34 26.08 26.41 8,440,175 -1.03(-3.75%)
Aug 26, 2020 26.80 27.73 26.76 27.44 6,662,625 +0.79(+2.96%)
Aug 25, 2020 26.39 26.68 26.23 26.66 4,493,425 +0.04(+0.17%)
Aug 24, 2020 26.66 26.91 25.83 26.61 5,535,110 +0.27(+1.02%)
Aug 21, 2020 26.77 26.86 26.18 26.34 4,004,000 -0.38(-1.41%)
Aug 20, 2020 26.09 26.79 25.75 26.72 4,611,025 +0.82(+3.15%)
Aug 19, 2020 25.85 26.15 25.52 25.90 6,679,630 -0.08(-0.32%)
Aug 18, 2020 26.02 26.27 25.64 25.98 4,343,625 +0.15(+0.59%)
Aug 17, 2020 25.70 26.09 25.70 25.83 4,416,840 +0.31(+1.22%)
Aug 14, 2020 25.50 25.68 25.14 25.52 4,271,500 +0.03(+0.13%)
Aug 13, 2020 25.29 25.72 25.26 25.49 5,002,390 +0.15(+0.58%)
Aug 12, 2020 25.46 25.65 25.16 25.34 5,773,385 +0.02(+0.09%)
Aug 11, 2020 25.20 25.63 24.61 25.32 10,844,005 -0.06(-0.23%)
Aug 10, 2020 26.23 26.56 25.14 25.38 8,155,545 -0.82(-3.15%)
Aug 07, 2020 26.19 26.34 25.12 26.20 20,982,500 -1.70(-6.10%)
Aug 06, 2020 28.00 28.16 27.45 27.90 8,242,515 -0.12(-0.44%)
Aug 05, 2020 28.02 28.16 27.53 28.02 6,707,930 +0.42(+1.54%)
Aug 04, 2020 27.46 27.77 27.24 27.60 5,139,250 -0.04(-0.16%)
Aug 03, 2020 28.00 28.28 27.30 27.64 7,660,525 -0.02(-0.06%)
Jul 31, 2020 27.68 27.70 27.08 27.66 4,282,000 +0.31(+1.13%)
Jul 30, 2020 27.01 27.65 26.67 27.35 4,561,110 -0.02(-0.07%)
Jul 29, 2020 26.97 27.57 26.84 27.37 3,543,215 +0.68(+2.56%)
Jul 28, 2020 27.22 27.38 26.65 26.68 4,692,595 -0.65(-2.36%)
Jul 27, 2020 26.92 27.40 26.73 27.33 3,482,300 +0.72(+2.71%)
Jul 24, 2020 26.62 26.87 26.07 26.61 4,575,000 -0.42(-1.57%)
Jul 23, 2020 26.88 27.68 26.75 27.03 7,570,835 +0.17(+0.65%)
Jul 22, 2020 27.18 27.48 26.74 26.86 8,562,770 +0.13(+0.47%)
Jul 21, 2020 27.20 27.24 26.31 26.73 6,378,440 -0.23(-0.84%)
Jul 20, 2020 25.86 27.03 25.77 26.96 6,509,435 +1.13(+4.39%)
Jul 17, 2020 25.52 25.93 25.08 25.82 6,878,000 +0.35(+1.39%)
Jul 16, 2020 25.54 25.70 24.96 25.47 8,190,545 -0.39(-1.52%)
Jul 15, 2020 26.28 26.31 24.85 25.86 14,138,330 -1.03(-3.84%)
Jul 14, 2020 26.56 27.28 25.73 26.90 13,996,650 +0.67(+2.56%)
Jul 13, 2020 29.18 29.32 26.09 26.22 16,891,464 -2.94(-10.07%)
Jul 10, 2020 30.19 30.19 29.08 29.16 6,972,500 -0.76(-2.54%)
Jul 09, 2020 29.74 30.39 29.08 29.92 13,471,240 +0.65(+2.22%)
Jul 08, 2020 27.84 29.35 27.70 29.27 12,583,655 +1.67(+6.05%)
Jul 07, 2020 27.40 28.15 27.21 27.60 7,366,530 -0.34(-1.22%)
Jul 06, 2020 27.93 28.53 27.73 27.94 6,177,965 +0.25(+0.91%)
Jul 02, 2020 28.06 28.19 27.56 27.69 4,897,500 -0.16(-0.56%)
Jul 01, 2020 27.45 27.97 27.24 27.84 6,196,060 +0.39(+1.42%)
Jun 30, 2020 26.82 27.53 26.74 27.45 6,108,460 +0.76(+2.85%)
Jun 29, 2020 26.80 26.88 25.66 26.69 7,453,965 -0.22(-0.80%)
Jun 26, 2020 27.20 27.30 26.62 26.91 6,804,000 -0.26(-0.94%)
Jun 25, 2020 26.93 27.36 26.66 27.17 5,631,365 +0.30(+1.12%)
Jun 24, 2020 27.54 28.16 26.60 26.87 9,689,895 -0.55(-2.00%)
Jun 23, 2020 28.86 28.90 27.34 27.41 10,048,965 -1.16(-4.06%)
Jun 22, 2020 27.53 28.85 27.32 28.57 12,078,790 +1.23(+4.51%)
Jun 19, 2020 27.44 27.67 26.69 27.34 17,583,000 +0.21(+0.79%)
Jun 18, 2020 27.04 27.40 26.91 27.13 5,976,070 +0.03(+0.12%)
Jun 17, 2020 27.55 27.77 26.96 27.10 5,969,535 -0.25(-0.91%)
Jun 16, 2020 27.86 28.00 27.07 27.35 6,300,405 +0.16(+0.60%)
Jun 15, 2020 25.68 27.46 25.38 27.18 10,213,080 +1.11(+4.27%)
Jun 12, 2020 26.77 27.15 25.65 26.07 5,755,500 -0.28(-1.06%)
Jun 11, 2020 27.14 27.59 26.27 26.35 6,202,800 -1.18(-4.29%)
Jun 10, 2020 27.47 28.00 27.47 27.53 5,692,980 +0.34(+1.27%)
Jun 09, 2020 27.50 27.54 27.01 27.18 6,404,750 -0.32(-1.16%)
Jun 08, 2020 27.62 27.85 27.07 27.50 7,444,490 -0.59(-2.11%)
Jun 05, 2020 27.59 28.33 27.10 28.10 7,622,000 +0.18(+0.64%)
Jun 04, 2020 28.38 28.66 27.58 27.92 5,439,430 -0.66(-2.32%)
Jun 03, 2020 29.00 29.14 28.33 28.58 5,040,265 -0.21(-0.73%)
Jun 02, 2020 29.06 29.17 27.99 28.79 6,933,525 -0.16(-0.56%)
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.