Fortinet Inc (NQ: FTNT )

282.16 USD +12.44 (+4.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.49 23.63 23.16 23.24 1,422,000 -0.18(-0.77%)
May 23, 2011 23.80 23.92 23.36 23.42 939,552 -0.84(-3.48%)
May 20, 2011 24.30 24.38 23.86 24.26 974,858 -0.05(-0.22%)
May 19, 2011 23.86 24.73 23.61 24.32 1,884,214 +0.66(+2.80%)
May 18, 2011 23.42 23.72 23.21 23.66 1,394,954 +0.33(+1.41%)
May 17, 2011 23.25 23.84 23.13 23.33 1,408,648 -0.07(-0.32%)
May 16, 2011 23.32 23.90 23.23 23.40 1,851,054 -0.08(-0.34%)
May 13, 2011 23.62 23.96 23.39 23.48 1,088,018 -0.02(-0.11%)
May 12, 2011 22.79 23.67 22.79 23.50 1,206,002 +0.47(+2.04%)
May 11, 2011 23.66 23.66 22.71 23.04 712,726 -0.57(-2.41%)
May 10, 2011 23.86 23.93 23.42 23.61 936,312 -0.11(-0.48%)
May 09, 2011 23.27 23.91 23.08 23.72 1,622,078 +0.46(+2.00%)
May 06, 2011 23.30 23.75 23.04 23.25 1,784,530 +0.16(+0.69%)
May 05, 2011 21.75 23.55 21.50 23.09 3,108,744 +1.01(+4.57%)
May 04, 2011 22.50 22.64 22.05 22.08 2,001,350 -0.53(-2.34%)
May 03, 2011 23.18 23.50 21.75 22.61 3,414,778 -0.51(-2.21%)
May 02, 2011 23.40 24.61 23.11 23.12 2,351,962 -1.23(-5.03%)
Apr 29, 2011 23.89 24.50 23.87 24.35 2,580,234 +0.46(+1.95%)
Apr 28, 2011 22.45 24.25 22.33 23.89 7,436,182 +3.02(+14.47%)
Apr 27, 2011 20.51 20.88 19.90 20.86 2,041,758 +0.29(+1.41%)
Apr 26, 2011 20.49 20.98 20.48 20.58 1,885,534 +0.15(+0.71%)
Apr 25, 2011 20.30 20.49 19.70 20.43 1,164,668 +0.22(+1.09%)
Apr 21, 2011 20.34 20.46 19.95 20.21 726,848 +0.06(+0.30%)
Apr 20, 2011 19.54 20.16 19.39 20.15 1,783,080 +0.76(+3.95%)
Apr 19, 2011 19.65 19.74 19.14 19.39 1,268,154 -0.23(-1.17%)
Apr 18, 2011 19.98 19.98 19.41 19.61 1,084,616 -0.68(-3.37%)
Apr 15, 2011 19.97 20.30 19.61 20.30 1,586,234 +0.22(+1.10%)
Apr 14, 2011 19.95 20.31 19.62 20.08 1,207,548 -0.07(-0.32%)
Apr 13, 2011 19.26 20.33 19.26 20.14 3,043,344 +1.20(+6.36%)
Apr 12, 2011 19.35 19.55 18.79 18.94 1,596,084 -0.59(-3.02%)
Apr 11, 2011 19.86 20.05 19.26 19.53 1,379,896 -0.25(-1.26%)
Apr 08, 2011 20.04 20.11 19.60 19.78 1,462,648 -0.12(-0.63%)
Apr 07, 2011 20.88 21.00 19.64 19.91 3,348,532 -1.09(-5.21%)
Apr 06, 2011 22.29 22.44 20.84 21.00 2,470,618 -1.25(-5.60%)
Apr 05, 2011 21.66 22.25 21.45 22.25 1,741,102 +0.50(+2.30%)
Apr 04, 2011 20.89 21.79 20.79 21.75 3,593,028 +1.36(+6.65%)
Apr 01, 2011 22.26 22.45 19.51 20.39 6,409,042 -1.69(-7.63%)
Mar 31, 2011 21.58 22.17 21.45 22.08 1,948,892 +0.58(+2.67%)
Mar 30, 2011 21.68 22.02 21.49 21.50 983,114 -0.20(-0.92%)
Mar 29, 2011 21.14 21.80 20.92 21.70 1,377,342 +0.55(+2.58%)
Mar 28, 2011 21.50 21.54 21.05 21.16 933,678 -0.37(-1.72%)
Mar 25, 2011 21.01 21.60 21.01 21.52 1,138,556 +0.67(+3.21%)
Mar 24, 2011 20.64 21.07 20.49 20.86 1,396,458 +0.34(+1.68%)
Mar 23, 2011 21.03 21.05 20.30 20.51 1,899,334 -0.64(-3.03%)
Mar 22, 2011 21.97 21.97 20.95 21.15 1,213,834 -0.74(-3.38%)
Mar 21, 2011 21.61 21.92 21.26 21.89 1,175,410 +0.74(+3.50%)
Mar 18, 2011 20.95 21.23 20.85 21.15 1,869,432 +0.42(+2.05%)
Mar 17, 2011 20.77 21.11 20.55 20.73 1,075,920 +0.21(+1.02%)
Mar 16, 2011 21.12 21.33 20.46 20.51 1,930,898 -0.61(-2.86%)
Mar 15, 2011 20.71 21.49 20.38 21.12 2,091,708 -0.69(-3.16%)
Mar 14, 2011 21.41 21.83 21.38 21.81 917,060 +0.31(+1.44%)
Mar 11, 2011 21.00 21.61 20.85 21.50 1,251,344 +0.42(+2.02%)
Mar 10, 2011 21.50 21.73 21.01 21.08 1,333,716 -0.53(-2.45%)
Mar 09, 2011 21.62 21.97 21.35 21.61 933,958 -0.03(-0.16%)
Mar 08, 2011 21.95 22.00 21.45 21.64 1,051,362 +0.08(+0.39%)
Mar 07, 2011 21.68 21.81 20.80 21.55 1,395,896 -0.07(-0.32%)
Mar 04, 2011 21.20 21.70 21.14 21.62 1,560,198 +0.51(+2.42%)
Mar 03, 2011 20.36 21.25 20.32 21.11 2,158,390 +0.93(+4.61%)
Mar 02, 2011 19.80 20.21 19.36 20.18 1,336,694 +0.35(+1.76%)
Mar 01, 2011 20.50 20.60 19.82 19.83 1,484,810 -0.59(-2.86%)
Feb 28, 2011 20.98 20.98 20.11 20.42 1,250,190 -0.33(-1.59%)
Feb 25, 2011 20.39 21.01 20.39 20.75 2,527,114 +0.36(+1.77%)
Feb 24, 2011 20.23 20.88 20.14 20.39 1,848,694 +0.45(+2.26%)
Feb 23, 2011 19.75 20.12 19.02 19.94 2,253,052 +0.14(+0.68%)
Feb 22, 2011 20.55 20.59 19.71 19.80 1,907,322 -1.05(-5.01%)
Feb 18, 2011 20.74 21.00 20.59 20.85 1,326,830 +0.19(+0.94%)
Feb 17, 2011 20.29 20.84 20.12 20.66 2,179,196 +0.03(+0.12%)
Feb 16, 2011 20.26 20.71 20.09 20.63 1,217,864 +0.40(+1.98%)
Feb 15, 2011 20.36 20.57 19.81 20.23 1,729,742 -0.27(-1.32%)
Feb 14, 2011 20.32 20.88 20.16 20.50 1,337,762 +0.18(+0.91%)
Feb 11, 2011 20.17 20.39 19.92 20.32 750,818 -0.01(-0.07%)
Feb 10, 2011 19.86 20.42 19.39 20.33 1,474,388 +0.25(+1.22%)
Feb 09, 2011 20.50 20.61 20.01 20.08 1,151,784 -0.15(-0.74%)
Feb 08, 2011 19.81 20.29 19.81 20.24 1,337,242 +0.36(+1.79%)
Feb 07, 2011 20.44 20.98 19.69 19.88 2,246,788 -0.55(-2.72%)
Feb 04, 2011 19.50 20.50 19.42 20.43 3,615,382 +0.99(+5.12%)
Feb 03, 2011 19.50 19.58 19.09 19.44 1,043,808 -0.06(-0.33%)
Feb 02, 2011 19.63 19.75 19.46 19.50 1,610,242 -0.23(-1.14%)
Feb 01, 2011 19.26 19.86 19.10 19.73 2,228,766 +0.50(+2.63%)
Jan 31, 2011 18.20 19.42 18.15 19.23 2,585,120 +0.75(+4.06%)
Jan 28, 2011 19.02 19.22 17.98 18.48 2,158,492 -0.42(-2.25%)
Jan 27, 2011 19.87 19.89 18.84 18.90 1,914,278 -0.93(-4.67%)
Jan 26, 2011 17.79 19.88 17.70 19.83 8,218,292 +2.87(+16.89%)
Jan 25, 2011 17.00 17.06 16.42 16.96 3,048,700 -0.29(-1.65%)
Jan 24, 2011 17.45 17.64 16.88 17.25 1,373,776 -0.30(-1.71%)
Jan 21, 2011 17.62 17.66 17.18 17.55 1,376,854 +0.07(+0.40%)
Jan 20, 2011 17.25 17.71 16.72 17.48 1,747,708 -0.32(-1.80%)
Jan 19, 2011 17.91 18.18 17.75 17.80 2,193,422 -0.54(-2.95%)
Jan 18, 2011 18.70 18.70 18.00 18.33 2,088,068 -0.35(-1.87%)
Jan 14, 2011 18.50 18.74 17.92 18.68 1,808,326 +0.29(+1.58%)
Jan 13, 2011 18.43 19.00 18.27 18.39 1,627,436 +0.10(+0.57%)
Jan 12, 2011 18.20 18.41 17.92 18.29 629,552 +0.26(+1.44%)
Jan 11, 2011 18.24 18.39 17.96 18.03 645,762 +0.03(+0.14%)
Jan 10, 2011 17.74 18.05 17.39 18.00 1,119,698 +0.39(+2.21%)
Jan 07, 2011 18.27 18.33 17.50 17.61 855,048 -0.58(-3.16%)
Jan 06, 2011 18.24 18.46 18.00 18.19 1,142,796 -0.06(-0.33%)
Jan 05, 2011 17.50 18.48 17.47 18.25 2,865,262 +0.76(+4.38%)
Jan 04, 2011 16.69 17.50 16.58 17.49 2,338,990 +0.94(+5.65%)
Jan 03, 2011 16.33 16.70 16.24 16.55 1,007,202 +0.38(+2.32%)
Dec 31, 2010 16.12 16.25 15.90 16.17 377,628 +0.08(+0.53%)
Dec 30, 2010 16.06 16.33 16.04 16.09 540,992 +0.00(+0.00%)
Dec 29, 2010 15.89 16.25 15.77 16.09 670,312 +0.27(+1.67%)
Dec 28, 2010 16.26 16.30 15.71 15.82 352,300 -0.43(-2.65%)
Dec 27, 2010 15.66 16.33 15.50 16.25 663,030 +0.58(+3.70%)
Dec 23, 2010 15.85 16.02 15.66 15.68 407,026 -0.16(-1.04%)
Dec 22, 2010 15.90 16.01 15.78 15.84 625,324 -0.15(-0.94%)
Dec 21, 2010 16.05 16.14 15.89 15.99 624,664 -0.02(-0.12%)
Dec 20, 2010 16.00 16.31 15.70 16.01 911,132 -0.04(-0.25%)
Dec 17, 2010 15.88 16.07 15.72 16.05 1,737,288 +0.16(+1.01%)
Dec 16, 2010 15.77 15.96 15.67 15.89 562,034 +0.19(+1.18%)
Dec 15, 2010 15.55 15.78 15.43 15.71 883,594 +0.17(+1.06%)
Dec 14, 2010 15.99 16.11 15.31 15.54 1,540,116 -0.42(-2.60%)
Dec 13, 2010 16.76 16.93 15.93 15.96 1,135,474 -0.71(-4.26%)
Dec 10, 2010 16.77 16.95 16.53 16.67 644,456 -0.06(-0.39%)
Dec 09, 2010 16.48 17.00 16.26 16.73 1,323,556 +0.39(+2.36%)
Dec 08, 2010 16.36 16.50 16.05 16.34 550,284 -0.01(-0.06%)
Dec 07, 2010 16.58 16.65 16.30 16.36 1,054,490 -0.10(-0.61%)
Dec 06, 2010 16.70 16.96 16.38 16.45 1,010,942 -0.17(-1.05%)
Dec 03, 2010 16.20 16.92 16.01 16.63 1,429,450 +0.41(+2.53%)
Dec 02, 2010 15.85 16.36 15.54 16.22 1,436,702 +0.12(+0.75%)
Dec 01, 2010 16.15 16.26 15.86 16.10 1,501,702 +0.17(+1.04%)
Nov 30, 2010 15.65 16.05 15.57 15.94 2,025,682 +0.18(+1.11%)
Nov 29, 2010 15.74 15.85 15.48 15.76 471,908 -0.09(-0.57%)
Nov 26, 2010 15.93 16.11 15.80 15.85 234,466 -0.09(-0.53%)
Nov 24, 2010 15.86 15.94 15.94 15.94 776,776 +0.21(+1.37%)
Nov 23, 2010 15.69 15.88 15.54 15.72 1,229,140 -0.11(-0.69%)
Nov 22, 2010 15.86 16.31 15.38 15.83 1,437,690 -0.14(-0.88%)
Nov 19, 2010 16.30 16.45 15.89 15.97 1,416,194 -0.31(-1.90%)
Nov 18, 2010 15.78 16.39 15.68 16.28 1,401,018 +0.64(+4.09%)
Nov 17, 2010 15.59 15.79 15.28 15.64 1,320,516 -0.05(-0.32%)
Nov 16, 2010 15.46 15.89 14.96 15.69 2,639,110 +0.19(+1.23%)
Nov 15, 2010 15.30 15.72 15.13 15.50 865,960 +0.34(+2.24%)
Nov 12, 2010 15.10 15.50 15.01 15.16 762,806 -0.05(-0.36%)
Nov 11, 2010 15.28 15.54 15.00 15.21 754,456 -0.28(-1.78%)
Nov 10, 2010 15.57 15.70 15.34 15.49 766,354 -0.11(-0.67%)
Nov 09, 2010 15.49 15.88 15.49 15.60 1,232,132 +0.11(+0.68%)
Nov 08, 2010 15.50 15.65 14.55 15.49 2,616,446 -0.15(-0.99%)
Nov 05, 2010 15.20 15.77 15.20 15.64 1,304,192 +0.37(+2.39%)
Nov 04, 2010 15.51 15.60 14.71 15.28 4,268,344 -0.22(-1.42%)
Nov 03, 2010 15.54 15.81 15.38 15.50 1,358,440 +0.01(+0.03%)
Nov 02, 2010 16.17 16.37 15.36 15.49 5,049,786 -0.45(-2.79%)
Nov 01, 2010 18.36 18.39 15.54 15.94 19,062,178 +0.94(+6.27%)
Oct 29, 2010 15.03 15.14 14.80 15.00 997,080 +0.00(+0.00%)
Oct 28, 2010 15.29 15.38 14.37 15.00 2,781,106 -0.67(-4.28%)
Oct 27, 2010 15.64 15.82 15.47 15.67 1,568,310 +0.54(+3.60%)
Oct 25, 2010 14.82 15.15 14.59 15.12 1,895,954 +0.31(+2.09%)
Oct 22, 2010 13.50 14.88 13.44 14.81 7,037,432 +2.46(+19.96%)
Oct 21, 2010 12.69 12.72 12.13 12.35 1,621,762 -0.23(-1.83%)
Oct 20, 2010 12.62 12.97 12.43 12.58 1,323,096 -0.01(-0.08%)
Oct 19, 2010 12.91 12.91 12.46 12.59 1,161,680 -0.47(-3.60%)
Oct 18, 2010 13.00 13.28 12.83 13.06 868,008 +0.04(+0.35%)
Oct 15, 2010 12.77 13.30 12.67 13.02 2,385,362 +0.38(+2.97%)
Oct 14, 2010 12.50 12.68 12.46 12.64 676,374 +0.13(+1.04%)
Oct 13, 2010 12.54 12.68 12.45 12.51 938,904 +0.02(+0.12%)
Oct 12, 2010 12.44 12.56 12.34 12.49 1,539,386 -0.01(-0.04%)
Oct 11, 2010 12.09 12.64 12.09 12.50 1,366,130 +0.40(+3.35%)
Oct 08, 2010 12.00 12.25 11.93 12.10 1,090,836 +0.06(+0.46%)
Oct 07, 2010 12.12 12.25 11.78 12.04 2,771,214 -0.06(-0.45%)
Oct 06, 2010 12.85 12.97 11.90 12.10 2,165,678 -0.67(-5.25%)
Oct 05, 2010 12.80 12.96 12.61 12.77 1,302,062 +0.00(+0.00%)
Oct 04, 2010 12.53 12.81 12.41 12.77 1,971,144 +0.27(+2.12%)
Oct 01, 2010 12.62 12.62 12.22 12.50 757,266 +0.00(+0.00%)
Sep 30, 2010 12.70 12.79 12.44 12.50 1,599,922 -0.11(-0.83%)
Sep 29, 2010 12.20 12.64 12.15 12.61 2,385,894 +0.43(+3.49%)
Sep 28, 2010 12.38 12.81 12.11 12.18 1,825,588 -0.16(-1.26%)
Sep 27, 2010 11.98 12.57 11.85 12.34 2,641,002 +0.34(+2.79%)
Sep 24, 2010 12.03 12.25 11.88 12.00 2,684,422 +0.16(+1.39%)
Sep 23, 2010 11.75 12.03 11.62 11.84 2,315,200 -0.07(-0.63%)
Sep 22, 2010 12.34 12.37 11.79 11.91 1,204,690 -0.43(-3.45%)
Sep 21, 2010 12.50 12.52 12.30 12.34 1,520,498 -0.22(-1.75%)
Sep 20, 2010 12.50 12.70 12.30 12.55 2,517,820 +0.05(+0.44%)
Sep 17, 2010 11.53 12.62 11.28 12.50 5,713,384 +1.30(+11.61%)
Sep 15, 2010 11.46 11.71 11.17 11.20 2,160,212 -0.26(-2.27%)
Sep 14, 2010 10.87 11.57 10.69 11.46 3,166,316 +0.51(+4.66%)
Sep 13, 2010 11.13 11.48 10.92 10.95 3,671,746 +0.19(+1.81%)
Sep 10, 2010 11.05 11.07 10.70 10.76 1,466,808 -0.25(-2.27%)
Sep 09, 2010 10.54 11.07 10.54 11.01 2,560,276 +0.57(+5.41%)
Sep 08, 2010 10.22 10.52 10.19 10.44 802,322 +0.21(+2.00%)
Sep 07, 2010 10.59 10.73 10.18 10.23 1,575,988 -0.35(-3.31%)
Sep 03, 2010 11.00 11.04 10.49 10.59 1,062,948 -0.33(-3.02%)
Sep 02, 2010 10.47 10.96 10.38 10.91 1,671,682 +0.42(+4.05%)
Sep 01, 2010 10.26 10.51 10.25 10.49 4,371,992 +0.30(+2.94%)
Aug 31, 2010 10.03 10.21 9.840 10.19 4,455,608 +0.18(+1.77%)
Aug 30, 2010 10.00 10.24 9.900 10.01 3,032,618 +0.02(+0.18%)
Aug 27, 2010 9.485 10.85 9.460 9.995 9,149,572 +0.58(+6.16%)
Aug 26, 2010 9.300 9.600 9.250 9.415 2,828,434 +0.11(+1.24%)
Aug 25, 2010 9.140 9.300 8.990 9.300 1,385,916 +0.09(+0.92%)
Aug 24, 2010 9.065 9.270 9.030 9.215 1,043,452 +0.01(+0.11%)
Aug 23, 2010 9.200 9.295 9.030 9.205 1,890,740 +0.02(+0.16%)
Aug 20, 2010 8.855 9.200 8.765 9.190 1,621,010 +0.29(+3.26%)
Aug 19, 2010 9.100 9.145 8.700 8.900 1,324,580 -0.21(-2.25%)
Aug 18, 2010 8.960 9.140 8.910 9.105 1,489,760 +0.07(+0.72%)
Aug 17, 2010 8.925 9.075 8.700 9.040 1,088,392 +0.19(+2.15%)
Aug 16, 2010 8.705 8.950 8.640 8.850 342,252 +0.07(+0.80%)
Aug 13, 2010 8.630 8.875 8.420 8.780 546,074 +0.10(+1.15%)
Aug 12, 2010 8.525 8.685 8.430 8.680 624,822 +0.07(+0.87%)
Aug 11, 2010 8.810 8.895 8.560 8.605 851,164 -0.33(-3.69%)
Aug 10, 2010 8.975 9.020 8.765 8.935 474,250 -0.15(-1.65%)
Aug 09, 2010 9.080 9.175 9.020 9.085 983,862 -0.01(-0.11%)
Aug 06, 2010 8.900 9.115 8.805 9.095 648,304 +0.11(+1.17%)
Aug 05, 2010 9.145 9.225 8.965 8.990 382,284 -0.21(-2.34%)
Aug 04, 2010 9.115 9.210 8.975 9.205 402,454 +0.11(+1.21%)
Aug 03, 2010 9.075 9.205 9.065 9.095 1,139,124 +0.02(+0.17%)
Aug 02, 2010 9.050 9.125 8.905 9.080 1,193,968 +0.07(+0.83%)
Jul 30, 2010 8.780 9.005 8.780 9.005 904,874 +0.11(+1.18%)
Jul 29, 2010 8.875 8.950 8.715 8.900 986,610 +0.04(+0.45%)
Jul 28, 2010 8.925 8.970 8.800 8.860 740,262 -0.11(-1.23%)
Jul 27, 2010 9.000 9.045 8.905 8.970 1,632,614 -0.07(-0.77%)
Jul 26, 2010 8.905 9.085 8.890 9.040 2,871,264 +0.13(+1.52%)
Jul 23, 2010 8.600 8.925 8.340 8.905 5,013,418 +0.24(+2.83%)
Jul 22, 2010 8.120 8.675 8.080 8.660 3,156,126 +0.66(+8.25%)
Jul 21, 2010 8.100 8.245 7.855 8.000 912,850 -0.06(-0.74%)
Jul 20, 2010 7.970 8.165 7.835 8.060 992,852 -0.01(-0.12%)
Jul 19, 2010 8.140 8.210 7.850 8.070 1,040,464 -0.07(-0.86%)
Jul 16, 2010 8.235 8.285 8.075 8.140 758,544 -0.16(-1.93%)
Jul 15, 2010 8.395 8.445 8.205 8.300 531,158 -0.12(-1.48%)
Jul 14, 2010 8.410 8.495 8.305 8.425 598,210 +0.00(+0.00%)
Jul 13, 2010 8.400 8.555 7.360 8.425 1,036,134 +0.10(+1.14%)
Jul 12, 2010 8.435 8.495 8.205 8.330 905,486 -0.15(-1.83%)
Jul 09, 2010 8.480 8.575 8.325 8.485 947,868 -0.02(-0.24%)
Jul 08, 2010 8.405 8.505 8.205 8.505 1,087,446 +0.15(+1.84%)
Jul 07, 2010 8.150 8.365 8.045 8.351 686,872 +0.22(+2.66%)
Jul 06, 2010 8.155 8.460 8.075 8.135 840,844 +0.04(+0.49%)
Jul 02, 2010 8.170 8.335 7.990 8.095 455,170 -0.04(-0.43%)
Jul 01, 2010 8.275 8.275 7.945 8.130 982,594 -0.09(-1.09%)
Jun 30, 2010 8.500 8.680 8.175 8.220 1,949,942 -0.31(-3.69%)
Jun 29, 2010 8.625 8.625 8.420 8.535 2,050,300 -0.24(-2.74%)
Jun 25, 2010 8.560 8.870 8.525 8.775 10,174,188 +0.23(+2.69%)
Jun 24, 2010 8.345 8.575 8.345 8.545 1,536,698 +0.15(+1.85%)
Jun 23, 2010 8.455 8.565 8.365 8.390 661,058 -0.10(-1.18%)
Jun 22, 2010 8.495 8.635 8.445 8.490 1,883,944 -0.04(-0.41%)
Jun 21, 2010 8.575 8.589 8.480 8.525 1,913,788 -0.04(-0.53%)
Jun 18, 2010 8.295 8.575 8.275 8.570 2,559,536 +0.32(+3.88%)
Jun 17, 2010 8.130 8.340 8.125 8.250 1,372,036 +0.12(+1.54%)
Jun 16, 2010 8.145 8.220 8.084 8.125 1,267,872 -0.09(-1.04%)
Jun 15, 2010 8.110 8.215 8.080 8.210 1,467,600 +0.12(+1.42%)
Jun 14, 2010 7.905 8.175 7.905 8.095 1,727,286 +0.20(+2.47%)
Jun 11, 2010 7.695 7.985 7.695 7.900 2,070,294 +0.18(+2.27%)
Jun 10, 2010 7.620 7.805 7.565 7.725 1,175,120 +0.17(+2.32%)
Jun 09, 2010 7.540 7.825 7.515 7.550 2,030,892 +0.05(+0.67%)
Jun 08, 2010 7.510 7.605 7.390 7.500 871,560 -0.02(-0.27%)
Jun 07, 2010 7.635 7.660 7.500 7.520 1,135,492 -0.08(-0.99%)
Jun 04, 2010 7.785 7.910 7.580 7.595 1,104,654 -0.29(-3.74%)
Jun 03, 2010 7.990 8.055 7.750 7.890 2,183,066 -0.11(-1.38%)
Jun 02, 2010 7.940 8.015 7.865 8.000 854,064 +0.13(+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.