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 24, 2011 4.698 4.726 4.632 4.648 7,110,000 -0.04(-0.77%)
May 23, 2011 4.759 4.785 4.673 4.684 4,697,760 -0.17(-3.48%)
May 20, 2011 4.860 4.876 4.772 4.853 4,874,290 -0.01(-0.22%)
May 19, 2011 4.772 4.946 4.721 4.864 9,421,070 +0.13(+2.80%)
May 18, 2011 4.685 4.744 4.642 4.731 6,974,770 +0.07(+1.41%)
May 17, 2011 4.650 4.769 4.626 4.665 7,043,240 -0.01(-0.32%)
May 16, 2011 4.664 4.780 4.645 4.680 9,255,270 -0.02(-0.34%)
May 13, 2011 4.724 4.792 4.677 4.696 5,440,090 -0.00(-0.11%)
May 12, 2011 4.558 4.735 4.558 4.701 6,030,010 +0.09(+2.04%)
May 11, 2011 4.732 4.732 4.543 4.607 3,563,630 -0.11(-2.41%)
May 10, 2011 4.772 4.786 4.685 4.721 4,681,560 -0.02(-0.48%)
May 09, 2011 4.654 4.782 4.617 4.744 8,110,390 +0.09(+2.00%)
May 06, 2011 4.660 4.750 4.607 4.651 8,922,650 +0.03(+0.69%)
May 05, 2011 4.350 4.709 4.300 4.619 15,543,720 +0.20(+4.57%)
May 04, 2011 4.501 4.528 4.410 4.417 10,006,750 -0.11(-2.34%)
May 03, 2011 4.637 4.700 4.350 4.523 17,073,890 -0.10(-2.21%)
May 02, 2011 4.680 4.921 4.623 4.625 11,759,810 -0.25(-5.03%)
Apr 29, 2011 4.777 4.900 4.774 4.870 12,901,170 +0.09(+1.95%)
Apr 28, 2011 4.491 4.850 4.466 4.777 37,180,908 +0.60(+14.47%)
Apr 27, 2011 4.103 4.175 3.980 4.173 10,208,790 +0.06(+1.41%)
Apr 26, 2011 4.097 4.196 4.095 4.115 9,427,670 +0.03(+0.71%)
Apr 25, 2011 4.060 4.097 3.941 4.086 5,823,340 +0.04(+1.09%)
Apr 21, 2011 4.068 4.093 3.991 4.042 3,634,240 +0.01(+0.30%)
Apr 20, 2011 3.907 4.031 3.877 4.030 8,915,400 +0.15(+3.95%)
Apr 19, 2011 3.930 3.948 3.829 3.877 6,340,770 -0.05(-1.17%)
Apr 18, 2011 3.996 3.996 3.882 3.923 5,423,080 -0.14(-3.37%)
Apr 15, 2011 3.994 4.061 3.921 4.060 7,931,170 +0.04(+1.10%)
Apr 14, 2011 3.990 4.062 3.924 4.016 6,037,740 -0.01(-0.32%)
Apr 13, 2011 3.852 4.067 3.852 4.029 15,216,720 +0.24(+6.36%)
Apr 12, 2011 3.870 3.909 3.758 3.788 7,980,420 -0.12(-3.02%)
Apr 11, 2011 3.973 4.010 3.852 3.906 6,899,480 -0.05(-1.26%)
Apr 08, 2011 4.007 4.022 3.920 3.956 7,313,240 -0.02(-0.63%)
Apr 07, 2011 4.175 4.199 3.927 3.981 16,742,660 -0.22(-5.21%)
Apr 06, 2011 4.458 4.488 4.169 4.200 12,353,090 -0.25(-5.60%)
Apr 05, 2011 4.332 4.450 4.289 4.449 8,705,510 +0.10(+2.30%)
Apr 04, 2011 4.179 4.357 4.157 4.349 17,965,140 +0.27(+6.65%)
Apr 01, 2011 4.453 4.490 3.903 4.078 32,045,210 -0.34(-7.63%)
Mar 31, 2011 4.315 4.435 4.290 4.415 9,744,460 +0.12(+2.67%)
Mar 30, 2011 4.337 4.404 4.297 4.300 4,915,570 -0.04(-0.92%)
Mar 29, 2011 4.229 4.360 4.185 4.340 6,886,710 +0.11(+2.58%)
Mar 28, 2011 4.300 4.307 4.211 4.231 4,668,390 -0.07(-1.72%)
Mar 25, 2011 4.203 4.320 4.203 4.305 5,692,780 +0.13(+3.21%)
Mar 24, 2011 4.128 4.213 4.098 4.171 6,982,290 +0.07(+1.68%)
Mar 23, 2011 4.206 4.210 4.060 4.102 9,496,670 -0.13(-3.03%)
Mar 22, 2011 4.394 4.394 4.190 4.230 6,069,170 -0.15(-3.38%)
Mar 21, 2011 4.322 4.383 4.253 4.378 5,877,050 +0.15(+3.50%)
Mar 18, 2011 4.191 4.245 4.169 4.230 9,347,160 +0.09(+2.05%)
Mar 17, 2011 4.154 4.221 4.111 4.145 5,379,600 +0.04(+1.02%)
Mar 16, 2011 4.224 4.265 4.092 4.103 9,654,490 -0.12(-2.86%)
Mar 15, 2011 4.142 4.297 4.075 4.224 10,458,540 -0.14(-3.16%)
Mar 14, 2011 4.281 4.365 4.275 4.362 4,585,300 +0.06(+1.44%)
Mar 11, 2011 4.199 4.321 4.169 4.300 6,256,720 +0.08(+2.02%)
Mar 10, 2011 4.299 4.346 4.202 4.215 6,668,580 -0.11(-2.45%)
Mar 09, 2011 4.325 4.395 4.270 4.321 4,669,790 -0.01(-0.16%)
Mar 08, 2011 4.390 4.399 4.291 4.328 5,256,810 +0.02(+0.39%)
Mar 07, 2011 4.337 4.362 4.161 4.311 6,979,480 -0.01(-0.32%)
Mar 04, 2011 4.240 4.341 4.228 4.325 7,800,990 +0.10(+2.42%)
Mar 03, 2011 4.072 4.250 4.063 4.223 10,791,950 +0.19(+4.61%)
Mar 02, 2011 3.960 4.043 3.872 4.037 6,683,470 +0.07(+1.76%)
Mar 01, 2011 4.100 4.120 3.963 3.967 7,424,050 -0.12(-2.86%)
Feb 28, 2011 4.196 4.196 4.023 4.084 6,250,950 -0.07(-1.59%)
Feb 25, 2011 4.078 4.202 4.078 4.150 12,635,570 +0.07(+1.77%)
Feb 24, 2011 4.045 4.175 4.028 4.078 9,243,470 +0.09(+2.26%)
Feb 23, 2011 3.950 4.025 3.804 3.988 11,265,260 +0.03(+0.68%)
Feb 22, 2011 4.111 4.119 3.942 3.961 9,536,610 -0.21(-5.01%)
Feb 18, 2011 4.148 4.199 4.118 4.170 6,634,150 +0.04(+0.94%)
Feb 17, 2011 4.057 4.169 4.025 4.131 10,895,980 +0.00(+0.12%)
Feb 16, 2011 4.053 4.142 4.019 4.126 6,089,320 +0.08(+1.98%)
Feb 15, 2011 4.073 4.113 3.962 4.046 8,648,710 -0.05(-1.32%)
Feb 14, 2011 4.063 4.175 4.032 4.100 6,688,810 +0.04(+0.91%)
Feb 11, 2011 4.033 4.078 3.985 4.063 3,754,090 -0.00(-0.07%)
Feb 10, 2011 3.971 4.083 3.877 4.066 7,371,940 +0.05(+1.22%)
Feb 09, 2011 4.099 4.121 4.003 4.017 5,758,920 -0.03(-0.74%)
Feb 08, 2011 3.962 4.058 3.962 4.047 6,686,210 +0.07(+1.79%)
Feb 07, 2011 4.088 4.196 3.938 3.976 11,233,940 -0.11(-2.72%)
Feb 04, 2011 3.900 4.100 3.883 4.087 18,076,910 +0.20(+5.12%)
Feb 03, 2011 3.900 3.915 3.818 3.888 5,219,040 -0.01(-0.33%)
Feb 02, 2011 3.926 3.949 3.892 3.901 8,051,210 -0.05(-1.14%)
Feb 01, 2011 3.852 3.973 3.820 3.946 11,143,830 +0.10(+2.63%)
Jan 31, 2011 3.641 3.884 3.630 3.845 12,925,600 +0.15(+4.06%)
Jan 28, 2011 3.805 3.844 3.595 3.695 10,792,460 -0.08(-2.25%)
Jan 27, 2011 3.974 3.978 3.769 3.780 9,571,390 -0.19(-4.67%)
Jan 26, 2011 3.557 3.975 3.539 3.965 41,091,460 +0.57(+16.89%)
Jan 25, 2011 3.401 3.412 3.283 3.392 15,243,500 -0.06(-1.65%)
Jan 24, 2011 3.490 3.529 3.376 3.449 6,868,880 -0.06(-1.71%)
Jan 21, 2011 3.524 3.531 3.437 3.509 6,884,270 +0.01(+0.40%)
Jan 20, 2011 3.450 3.543 3.344 3.495 8,738,540 -0.06(-1.80%)
Jan 19, 2011 3.582 3.636 3.550 3.559 10,967,110 -0.11(-2.95%)
Jan 18, 2011 3.740 3.740 3.600 3.667 10,440,340 -0.07(-1.87%)
Jan 14, 2011 3.699 3.747 3.585 3.737 9,041,630 +0.06(+1.58%)
Jan 13, 2011 3.687 3.800 3.655 3.679 8,137,180 +0.02(+0.57%)
Jan 12, 2011 3.640 3.681 3.583 3.658 3,147,760 +0.05(+1.44%)
Jan 11, 2011 3.647 3.678 3.593 3.606 3,228,810 +0.00(+0.14%)
Jan 10, 2011 3.548 3.610 3.478 3.601 5,598,490 +0.08(+2.21%)
Jan 07, 2011 3.655 3.666 3.500 3.523 4,275,240 -0.11(-3.16%)
Jan 06, 2011 3.648 3.692 3.600 3.638 5,713,980 -0.01(-0.33%)
Jan 05, 2011 3.500 3.695 3.494 3.650 14,326,310 +0.15(+4.38%)
Jan 04, 2011 3.338 3.500 3.316 3.497 11,694,950 +0.19(+5.65%)
Jan 03, 2011 3.265 3.339 3.247 3.310 5,036,010 +0.08(+2.32%)
Dec 31, 2010 3.225 3.250 3.181 3.235 1,888,140 +0.02(+0.53%)
Dec 30, 2010 3.212 3.265 3.207 3.218 2,704,960 +0.00(+0.00%)
Dec 29, 2010 3.179 3.249 3.154 3.218 3,351,560 +0.05(+1.67%)
Dec 28, 2010 3.253 3.261 3.141 3.165 1,761,500 -0.09(-2.65%)
Dec 27, 2010 3.133 3.265 3.100 3.251 3,315,150 +0.12(+3.70%)
Dec 23, 2010 3.170 3.205 3.132 3.135 2,035,130 -0.03(-1.04%)
Dec 22, 2010 3.181 3.202 3.156 3.168 3,126,620 -0.03(-0.94%)
Dec 21, 2010 3.210 3.228 3.178 3.198 3,123,320 -0.00(-0.12%)
Dec 20, 2010 3.200 3.263 3.139 3.202 4,555,660 -0.01(-0.25%)
Dec 17, 2010 3.175 3.214 3.145 3.210 8,686,440 +0.03(+1.01%)
Dec 16, 2010 3.154 3.193 3.134 3.178 2,810,170 +0.04(+1.18%)
Dec 15, 2010 3.111 3.155 3.085 3.141 4,417,970 +0.03(+1.06%)
Dec 14, 2010 3.198 3.223 3.062 3.108 7,700,580 -0.08(-2.60%)
Dec 13, 2010 3.352 3.387 3.185 3.191 5,677,370 -0.14(-4.26%)
Dec 10, 2010 3.355 3.391 3.306 3.333 3,222,280 -0.01(-0.39%)
Dec 09, 2010 3.295 3.400 3.252 3.346 6,617,780 +0.08(+2.36%)
Dec 08, 2010 3.271 3.300 3.210 3.269 2,751,420 -0.00(-0.06%)
Dec 07, 2010 3.317 3.330 3.261 3.271 5,272,450 -0.02(-0.61%)
Dec 06, 2010 3.339 3.393 3.276 3.291 5,054,710 -0.04(-1.05%)
Dec 03, 2010 3.241 3.385 3.202 3.326 7,147,250 +0.08(+2.53%)
Dec 02, 2010 3.170 3.273 3.109 3.244 7,183,510 +0.02(+0.75%)
Dec 01, 2010 3.230 3.253 3.171 3.220 7,508,510 +0.03(+1.04%)
Nov 30, 2010 3.130 3.209 3.114 3.187 10,128,410 +0.03(+1.11%)
Nov 29, 2010 3.148 3.169 3.096 3.152 2,359,540 -0.02(-0.57%)
Nov 26, 2010 3.186 3.223 3.161 3.170 1,172,330 -0.02(-0.53%)
Nov 24, 2010 3.172 3.187 3.187 3.187 3,883,880 +0.04(+1.37%)
Nov 23, 2010 3.138 3.177 3.107 3.144 6,145,700 -0.02(-0.69%)
Nov 22, 2010 3.171 3.262 3.076 3.166 7,188,450 -0.03(-0.88%)
Nov 19, 2010 3.260 3.290 3.179 3.194 7,080,970 -0.06(-1.90%)
Nov 18, 2010 3.156 3.277 3.137 3.256 7,005,090 +0.13(+4.09%)
Nov 17, 2010 3.118 3.159 3.056 3.128 6,602,580 -0.01(-0.32%)
Nov 16, 2010 3.092 3.178 2.993 3.138 13,195,550 +0.04(+1.23%)
Nov 15, 2010 3.060 3.145 3.025 3.100 4,329,800 +0.07(+2.24%)
Nov 12, 2010 3.019 3.100 3.001 3.032 3,814,030 -0.01(-0.36%)
Nov 11, 2010 3.055 3.107 3.000 3.043 3,772,280 -0.05(-1.78%)
Nov 10, 2010 3.114 3.140 3.068 3.098 3,831,770 -0.02(-0.67%)
Nov 09, 2010 3.098 3.176 3.098 3.119 6,160,660 +0.02(+0.68%)
Nov 08, 2010 3.100 3.130 2.910 3.098 13,082,230 -0.03(-0.99%)
Nov 05, 2010 3.040 3.155 3.040 3.129 6,520,960 +0.07(+2.39%)
Nov 04, 2010 3.101 3.120 2.941 3.056 21,341,720 -0.04(-1.42%)
Nov 03, 2010 3.108 3.162 3.077 3.100 6,792,200 +0.00(+0.03%)
Nov 02, 2010 3.235 3.273 3.071 3.099 25,248,930 -0.09(-2.79%)
Nov 01, 2010 3.672 3.677 3.107 3.188 95,310,888 +0.19(+6.27%)
Oct 29, 2010 3.005 3.029 2.960 3.000 4,985,400 +0.00(+0.00%)
Oct 28, 2010 3.057 3.075 2.874 3.000 13,905,530 -0.13(-4.28%)
Oct 27, 2010 3.129 3.165 3.094 3.134 7,841,550 +0.11(+3.60%)
Oct 25, 2010 2.964 3.031 2.917 3.025 9,479,770 +0.06(+2.09%)
Oct 22, 2010 2.700 2.975 2.687 2.963 35,187,160 +0.49(+19.96%)
Oct 21, 2010 2.537 2.545 2.426 2.470 8,108,810 -0.05(-1.83%)
Oct 20, 2010 2.525 2.595 2.485 2.516 6,615,480 -0.00(-0.08%)
Oct 19, 2010 2.583 2.583 2.492 2.518 5,808,400 -0.09(-3.60%)
Oct 18, 2010 2.600 2.656 2.566 2.612 4,340,040 +0.01(+0.35%)
Oct 15, 2010 2.553 2.661 2.534 2.603 11,926,810 +0.08(+2.97%)
Oct 14, 2010 2.500 2.535 2.492 2.528 3,381,870 +0.03(+1.04%)
Oct 13, 2010 2.508 2.535 2.489 2.502 4,694,520 +0.00(+0.12%)
Oct 12, 2010 2.487 2.512 2.468 2.499 7,696,930 -0.00(-0.04%)
Oct 11, 2010 2.417 2.528 2.417 2.500 6,830,650 +0.08(+3.35%)
Oct 08, 2010 2.400 2.450 2.385 2.419 5,454,180 +0.01(+0.46%)
Oct 07, 2010 2.423 2.450 2.356 2.408 13,856,070 -0.01(-0.45%)
Oct 06, 2010 2.570 2.595 2.380 2.419 10,828,390 -0.13(-5.25%)
Oct 05, 2010 2.561 2.592 2.522 2.553 6,510,310 +0.00(+0.00%)
Oct 04, 2010 2.505 2.563 2.483 2.553 9,855,720 +0.05(+2.12%)
Oct 01, 2010 2.523 2.523 2.445 2.500 3,786,330 +0.00(+0.00%)
Sep 30, 2010 2.540 2.559 2.487 2.500 7,999,610 -0.02(-0.83%)
Sep 29, 2010 2.440 2.529 2.430 2.521 11,929,470 +0.08(+3.49%)
Sep 28, 2010 2.477 2.563 2.422 2.436 9,127,940 -0.03(-1.26%)
Sep 27, 2010 2.396 2.514 2.370 2.467 13,205,010 +0.07(+2.79%)
Sep 24, 2010 2.406 2.450 2.376 2.400 13,422,110 +0.03(+1.39%)
Sep 23, 2010 2.350 2.406 2.325 2.367 11,576,000 -0.02(-0.63%)
Sep 22, 2010 2.468 2.473 2.359 2.382 6,023,450 -0.08(-3.45%)
Sep 21, 2010 2.500 2.504 2.460 2.467 7,602,490 -0.04(-1.75%)
Sep 20, 2010 2.500 2.539 2.461 2.511 12,589,100 +0.01(+0.44%)
Sep 17, 2010 2.305 2.525 2.255 2.500 28,566,920 +0.26(+11.61%)
Sep 15, 2010 2.292 2.343 2.234 2.240 10,801,060 -0.05(-2.27%)
Sep 14, 2010 2.173 2.315 2.137 2.292 15,831,580 +0.10(+4.66%)
Sep 13, 2010 2.226 2.296 2.184 2.190 18,358,730 +0.04(+1.81%)
Sep 10, 2010 2.211 2.215 2.139 2.151 7,334,040 -0.05(-2.27%)
Sep 09, 2010 2.107 2.215 2.107 2.201 12,801,380 +0.11(+5.41%)
Sep 08, 2010 2.044 2.104 2.038 2.088 4,011,610 +0.04(+2.00%)
Sep 07, 2010 2.118 2.147 2.035 2.047 7,879,940 -0.07(-3.31%)
Sep 03, 2010 2.200 2.209 2.099 2.117 5,314,740 -0.07(-3.02%)
Sep 02, 2010 2.094 2.193 2.075 2.183 8,358,410 +0.08(+4.05%)
Sep 01, 2010 2.052 2.102 2.050 2.098 21,859,960 +0.06(+2.94%)
Aug 31, 2010 2.005 2.042 1.968 2.038 22,278,040 +0.04(+1.77%)
Aug 30, 2010 2.000 2.048 1.980 2.002 15,163,090 +0.00(+0.18%)
Aug 27, 2010 1.897 2.170 1.892 1.999 45,747,860 +0.12(+6.16%)
Aug 26, 2010 1.860 1.920 1.850 1.883 14,142,170 +0.02(+1.24%)
Aug 25, 2010 1.828 1.860 1.798 1.860 6,929,580 +0.02(+0.92%)
Aug 24, 2010 1.813 1.854 1.806 1.843 5,217,260 +0.00(+0.11%)
Aug 23, 2010 1.840 1.859 1.806 1.841 9,453,700 +0.00(+0.16%)
Aug 20, 2010 1.771 1.840 1.753 1.838 8,105,050 +0.06(+3.26%)
Aug 19, 2010 1.820 1.829 1.740 1.780 6,622,900 -0.04(-2.25%)
Aug 18, 2010 1.792 1.828 1.782 1.821 7,448,800 +0.01(+0.72%)
Aug 17, 2010 1.785 1.815 1.740 1.808 5,441,960 +0.04(+2.15%)
Aug 16, 2010 1.741 1.790 1.728 1.770 1,711,260 +0.01(+0.80%)
Aug 13, 2010 1.726 1.775 1.684 1.756 2,730,370 +0.02(+1.15%)
Aug 12, 2010 1.705 1.737 1.686 1.736 3,124,110 +0.01(+0.87%)
Aug 11, 2010 1.762 1.779 1.712 1.721 4,255,820 -0.07(-3.69%)
Aug 10, 2010 1.795 1.804 1.753 1.787 2,371,250 -0.03(-1.65%)
Aug 09, 2010 1.816 1.835 1.804 1.817 4,919,310 -0.00(-0.11%)
Aug 06, 2010 1.780 1.823 1.761 1.819 3,241,520 +0.02(+1.17%)
Aug 05, 2010 1.829 1.845 1.793 1.798 1,911,420 -0.04(-2.34%)
Aug 04, 2010 1.823 1.842 1.795 1.841 2,012,270 +0.02(+1.21%)
Aug 03, 2010 1.815 1.841 1.813 1.819 5,695,620 +0.00(+0.17%)
Aug 02, 2010 1.810 1.825 1.781 1.816 5,969,840 +0.02(+0.83%)
Jul 30, 2010 1.756 1.801 1.756 1.801 4,524,370 +0.02(+1.18%)
Jul 29, 2010 1.775 1.790 1.743 1.780 4,933,050 +0.01(+0.45%)
Jul 28, 2010 1.785 1.794 1.760 1.772 3,701,310 -0.02(-1.23%)
Jul 27, 2010 1.800 1.809 1.781 1.794 8,163,070 -0.01(-0.77%)
Jul 26, 2010 1.781 1.817 1.778 1.808 14,356,320 +0.03(+1.52%)
Jul 23, 2010 1.720 1.785 1.668 1.781 25,067,090 +0.05(+2.83%)
Jul 22, 2010 1.624 1.735 1.616 1.732 15,780,630 +0.13(+8.25%)
Jul 21, 2010 1.620 1.649 1.571 1.600 4,564,250 -0.01(-0.74%)
Jul 20, 2010 1.594 1.633 1.567 1.612 4,964,260 -0.00(-0.12%)
Jul 19, 2010 1.628 1.642 1.570 1.614 5,202,320 -0.01(-0.86%)
Jul 16, 2010 1.647 1.657 1.615 1.628 3,792,720 -0.03(-1.93%)
Jul 15, 2010 1.679 1.689 1.641 1.660 2,655,790 -0.03(-1.48%)
Jul 14, 2010 1.682 1.699 1.661 1.685 2,991,050 +0.00(+0.00%)
Jul 13, 2010 1.680 1.711 1.472 1.685 5,180,670 +0.02(+1.14%)
Jul 12, 2010 1.687 1.699 1.641 1.666 4,527,430 -0.03(-1.83%)
Jul 09, 2010 1.696 1.715 1.665 1.697 4,739,340 -0.00(-0.24%)
Jul 08, 2010 1.681 1.701 1.641 1.701 5,437,230 +0.03(+1.84%)
Jul 07, 2010 1.630 1.673 1.609 1.670 3,434,360 +0.04(+2.66%)
Jul 06, 2010 1.631 1.692 1.615 1.627 4,204,220 +0.01(+0.49%)
Jul 02, 2010 1.634 1.667 1.598 1.619 2,275,850 -0.01(-0.43%)
Jul 01, 2010 1.655 1.655 1.589 1.626 4,912,970 -0.02(-1.09%)
Jun 30, 2010 1.700 1.736 1.635 1.644 9,749,710 -0.06(-3.69%)
Jun 29, 2010 1.725 1.725 1.684 1.707 10,251,500 -0.05(-2.74%)
Jun 25, 2010 1.712 1.774 1.705 1.755 50,870,940 +0.05(+2.69%)
Jun 24, 2010 1.669 1.715 1.669 1.709 7,683,490 +0.03(+1.85%)
Jun 23, 2010 1.691 1.713 1.673 1.678 3,305,290 -0.02(-1.18%)
Jun 22, 2010 1.699 1.727 1.689 1.698 9,419,720 -0.01(-0.41%)
Jun 21, 2010 1.715 1.718 1.696 1.705 9,568,940 -0.01(-0.53%)
Jun 18, 2010 1.659 1.715 1.655 1.714 12,797,680 +0.06(+3.88%)
Jun 17, 2010 1.626 1.668 1.625 1.650 6,860,180 +0.02(+1.54%)
Jun 16, 2010 1.629 1.644 1.617 1.625 6,339,360 -0.02(-1.04%)
Jun 15, 2010 1.622 1.643 1.616 1.642 7,338,000 +0.02(+1.42%)
Jun 14, 2010 1.581 1.635 1.581 1.619 8,636,430 +0.04(+2.47%)
Jun 11, 2010 1.539 1.597 1.539 1.580 10,351,470 +0.04(+2.27%)
Jun 10, 2010 1.524 1.561 1.513 1.545 5,875,600 +0.03(+2.32%)
Jun 09, 2010 1.508 1.565 1.503 1.510 10,154,460 +0.01(+0.67%)
Jun 08, 2010 1.502 1.521 1.478 1.500 4,357,800 -0.00(-0.27%)
Jun 07, 2010 1.527 1.532 1.500 1.504 5,677,460 -0.01(-0.99%)
Jun 04, 2010 1.557 1.582 1.516 1.519 5,523,270 -0.06(-3.74%)
Jun 03, 2010 1.598 1.611 1.550 1.578 10,915,330 -0.02(-1.38%)
Jun 02, 2010 1.588 1.603 1.573 1.600 4,270,320 +0.03(+1.72%)
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.