Fortinet Inc (NQ: FTNT )

346.35 USD +3.05 (+0.89%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.03 19.48 18.90 19.26 2,435,787 -0.03(-0.16%)
May 30, 2013 18.86 19.36 18.86 19.29 1,552,989 +0.36(+1.90%)
May 29, 2013 18.54 19.00 18.28 18.93 1,658,800 +0.32(+1.72%)
May 28, 2013 18.50 18.77 18.50 18.61 1,646,061 +0.30(+1.64%)
May 24, 2013 18.33 18.50 18.05 18.31 0 -0.09(-0.49%)
May 23, 2013 18.52 18.67 18.31 18.40 0 -0.31(-1.66%)
May 22, 2013 19.21 19.31 18.48 18.71 0 -0.49(-2.55%)
May 21, 2013 19.33 19.54 19.11 19.20 0 -0.07(-0.36%)
May 20, 2013 19.04 19.42 19.02 19.27 0 +0.31(+1.64%)
May 17, 2013 18.65 19.08 18.47 18.96 0 +0.46(+2.49%)
May 16, 2013 18.27 18.73 18.25 18.50 3,080,098 +0.31(+1.70%)
May 15, 2013 18.20 18.23 18.04 18.19 0 +0.11(+0.61%)
May 13, 2013 18.64 18.72 18.04 18.08 1,679,290 -0.67(-3.57%)
May 10, 2013 18.20 18.89 18.15 18.75 0 +0.65(+3.59%)
May 09, 2013 18.17 18.44 18.05 18.10 0 -0.12(-0.66%)
May 08, 2013 18.11 18.24 17.82 18.22 0 +0.11(+0.61%)
May 07, 2013 18.18 18.40 17.94 18.11 0 -0.07(-0.39%)
May 06, 2013 18.05 18.42 18.05 18.18 0 +0.10(+0.55%)
May 03, 2013 18.12 18.22 18.00 18.08 0 +0.01(+0.06%)
May 02, 2013 17.96 18.23 17.77 18.07 0 +0.23(+1.29%)
May 01, 2013 18.09 18.96 17.73 17.84 0 -0.12(-0.67%)
Apr 30, 2013 17.69 18.12 17.39 17.96 4,157,282 +0.11(+0.62%)
Apr 29, 2013 17.50 17.95 17.40 17.85 2,122,269 +0.49(+2.82%)
Apr 26, 2013 17.51 17.58 17.26 17.36 2,007,428 -0.22(-1.25%)
Apr 25, 2013 17.66 17.84 17.53 17.58 2,297,553 +0.05(+0.29%)
Apr 24, 2013 17.68 18.00 17.39 17.53 0 -0.27(-1.52%)
Apr 23, 2013 17.88 18.07 17.65 17.80 3,142,899 +0.02(+0.11%)
Apr 22, 2013 17.60 17.88 17.38 17.78 1,673,848 +0.25(+1.43%)
Apr 19, 2013 17.74 17.97 17.31 17.53 2,516,949 -0.16(-0.90%)
Apr 18, 2013 18.05 18.22 17.63 17.69 2,742,641 -0.38(-2.10%)
Apr 17, 2013 18.17 18.84 17.96 18.07 4,539,557 -0.06(-0.33%)
Apr 16, 2013 18.01 18.45 17.90 18.13 3,870,001 +0.06(+0.33%)
Apr 15, 2013 18.65 18.68 17.95 18.07 4,817,176 -0.70(-3.73%)
Apr 12, 2013 18.88 18.97 18.43 18.77 3,556,309 -0.22(-1.16%)
Apr 11, 2013 17.57 19.16 17.55 18.99 25,063,521 -2.86(-13.09%)
Apr 10, 2013 22.33 22.64 21.82 21.85 4,646,348 -0.27(-1.22%)
Apr 09, 2013 21.79 22.29 21.71 22.12 1,389,384 +0.39(+1.79%)
Apr 08, 2013 22.05 22.29 21.53 21.73 2,248,969 -0.24(-1.09%)
Apr 05, 2013 21.80 22.15 20.27 21.97 2,673,072 -0.34(-1.52%)
Apr 04, 2013 22.23 22.43 21.87 22.31 1,602,334 +0.10(+0.45%)
Apr 03, 2013 23.00 23.07 21.91 22.21 2,864,282 -0.74(-3.22%)
Apr 02, 2013 23.09 23.22 22.84 22.95 1,246,505 -0.03(-0.13%)
Apr 01, 2013 23.51 23.54 22.67 22.98 1,686,986 -0.70(-2.96%)
Mar 28, 2013 23.17 23.74 22.85 23.68 1,883,193 +0.41(+1.76%)
Mar 27, 2013 22.83 23.30 22.73 23.27 1,289,666 +0.28(+1.22%)
Mar 26, 2013 23.10 23.32 22.80 22.99 1,503,332 +0.06(+0.26%)
Mar 25, 2013 23.05 23.27 22.68 22.93 1,781,314 -0.10(-0.43%)
Mar 22, 2013 23.36 23.39 22.59 23.03 2,098,570 -0.26(-1.12%)
Mar 21, 2013 23.38 23.50 23.05 23.29 1,498,033 -0.34(-1.43%)
Mar 20, 2013 23.85 24.06 23.41 23.63 1,811,849 +0.27(+1.15%)
Mar 19, 2013 24.30 24.30 23.13 23.36 3,893,428 -0.83(-3.43%)
Mar 18, 2013 24.51 24.51 24.04 24.19 1,782,911 -0.59(-2.38%)
Mar 15, 2013 24.91 25.02 24.45 24.78 1,681,474 -0.22(-0.88%)
Mar 14, 2013 24.60 25.17 23.91 25.00 2,179,596 +0.35(+1.42%)
Mar 13, 2013 24.46 24.86 24.22 24.65 1,541,400 +0.20(+0.82%)
Mar 12, 2013 24.21 24.47 24.00 24.45 1,220,510 +0.16(+0.66%)
Mar 11, 2013 24.30 24.46 24.09 24.29 691,067 -0.05(-0.21%)
Mar 08, 2013 24.13 24.50 23.91 24.34 937,803 +0.39(+1.63%)
Mar 07, 2013 24.33 24.44 23.86 23.95 2,816,638 -0.33(-1.36%)
Mar 06, 2013 24.56 24.80 24.11 24.28 1,809,137 -0.26(-1.06%)
Mar 05, 2013 24.19 24.61 24.06 24.54 1,768,527 +0.40(+1.66%)
Mar 04, 2013 24.10 24.37 24.00 24.14 1,178,245 -0.01(-0.04%)
Mar 01, 2013 24.09 24.37 23.84 24.15 2,728,665 -0.02(-0.10%)
Feb 28, 2013 25.03 25.13 24.09 24.17 3,550,045 -0.62(-2.48%)
Feb 27, 2013 24.63 25.04 24.23 24.79 2,387,706 +0.10(+0.41%)
Feb 26, 2013 23.91 25.35 23.76 24.69 6,246,200 +0.68(+2.83%)
Feb 22, 2013 23.61 24.16 23.41 24.01 3,885,351 +0.85(+3.67%)
Feb 21, 2013 23.48 23.49 22.98 23.16 1,859,114 -0.43(-1.82%)
Feb 20, 2013 23.52 23.87 23.49 23.59 2,582,316 +0.05(+0.21%)
Feb 19, 2013 23.40 23.73 23.21 23.54 1,872,696 +0.03(+0.13%)
Feb 15, 2013 23.49 23.81 23.12 23.51 1,809,287 +0.09(+0.38%)
Feb 14, 2013 23.27 24.01 23.26 23.42 1,761,341 +0.11(+0.47%)
Feb 13, 2013 23.96 23.98 23.13 23.31 2,136,905 -0.54(-2.26%)
Feb 12, 2013 23.16 24.19 23.11 23.85 3,792,417 +0.74(+3.20%)
Feb 11, 2013 23.39 23.50 23.03 23.11 1,442,490 -0.33(-1.41%)
Feb 08, 2013 23.06 23.59 23.06 23.44 1,239,601 +0.36(+1.56%)
Feb 07, 2013 23.21 23.46 22.82 23.08 2,072,135 -0.33(-1.41%)
Feb 06, 2013 22.87 23.62 22.81 23.41 3,019,169 +0.52(+2.27%)
Feb 04, 2013 23.54 23.58 22.86 22.89 2,441,278 -0.71(-2.99%)
Feb 01, 2013 23.65 23.90 23.49 23.59 2,961,166 +0.00(+0.02%)
Jan 31, 2013 23.28 24.24 22.60 23.59 14,834,771 +4.24(+21.91%)
Jan 30, 2013 19.78 19.79 19.03 19.35 5,934,485 -0.36(-1.83%)
Jan 29, 2013 20.21 20.45 19.46 19.71 4,720,267 -1.34(-6.37%)
Jan 28, 2013 20.82 21.15 20.82 21.05 2,332,369 +0.22(+1.06%)
Jan 25, 2013 20.02 20.92 19.91 20.83 2,926,648 +0.88(+4.41%)
Jan 24, 2013 19.68 20.34 19.44 19.95 1,898,896 +0.24(+1.22%)
Jan 23, 2013 19.37 19.80 19.26 19.71 2,807,994 +0.39(+2.02%)
Jan 22, 2013 19.31 19.63 19.24 19.32 3,607,158 -0.43(-2.18%)
Jan 18, 2013 19.73 19.86 19.49 19.75 1,317,955 -0.05(-0.25%)
Jan 17, 2013 20.04 20.30 19.64 19.80 1,773,128 -0.12(-0.60%)
Jan 16, 2013 20.09 20.54 19.84 19.92 2,497,854 -0.17(-0.85%)
Jan 15, 2013 19.36 20.18 19.28 20.09 2,814,136 +0.65(+3.34%)
Jan 14, 2013 19.12 19.80 19.11 19.44 2,378,489 +0.10(+0.52%)
Jan 11, 2013 19.68 19.68 19.26 19.34 2,093,289 -0.24(-1.23%)
Jan 10, 2013 19.34 19.62 19.26 19.58 2,287,432 +0.40(+2.09%)
Jan 09, 2013 19.44 19.77 19.05 19.18 2,645,617 +0.09(+0.47%)
Jan 08, 2013 19.16 19.43 18.80 19.09 2,407,233 +0.03(+0.16%)
Jan 07, 2013 19.30 19.57 18.98 19.06 2,254,454 -0.25(-1.29%)
Jan 04, 2013 19.30 19.47 18.95 19.31 4,203,080 -0.02(-0.10%)
Jan 03, 2013 21.08 21.21 19.22 19.33 7,380,619 -1.86(-8.78%)
Jan 02, 2013 21.48 21.49 21.03 21.19 2,112,342 +0.16(+0.76%)
Dec 31, 2012 20.91 21.17 20.79 21.03 1,882,235 +0.10(+0.48%)
Dec 28, 2012 20.71 21.20 20.58 20.93 1,022,616 +0.15(+0.72%)
Dec 27, 2012 20.79 20.92 20.50 20.78 1,943,032 -0.02(-0.10%)
Dec 26, 2012 21.05 21.24 20.77 20.80 853,268 -0.32(-1.52%)
Dec 24, 2012 21.06 21.14 20.82 21.12 522,283 -0.04(-0.19%)
Dec 21, 2012 21.02 21.21 20.58 21.16 1,361,510 -0.14(-0.66%)
Dec 20, 2012 21.36 21.40 21.08 21.30 1,847,494 -0.06(-0.28%)
Dec 19, 2012 21.57 21.89 21.30 21.36 1,727,376 +0.02(+0.09%)
Dec 18, 2012 21.25 21.49 21.18 21.34 1,545,260 +0.20(+0.95%)
Dec 17, 2012 21.11 21.38 20.98 21.14 2,292,885 +0.14(+0.67%)
Dec 14, 2012 20.89 21.07 20.64 21.00 3,336,233 +0.46(+2.24%)
Dec 13, 2012 20.18 20.65 20.17 20.54 2,483,927 +0.35(+1.73%)
Dec 12, 2012 20.36 20.69 20.11 20.19 2,125,754 -0.06(-0.30%)
Dec 11, 2012 20.12 20.41 19.93 20.25 1,516,334 +0.15(+0.75%)
Dec 10, 2012 19.65 20.24 19.53 20.10 1,974,342 +0.40(+2.03%)
Dec 07, 2012 19.11 19.77 19.08 19.70 3,547,078 +0.60(+3.14%)
Dec 06, 2012 18.75 19.15 18.53 19.10 2,586,369 +0.28(+1.49%)
Dec 05, 2012 19.91 19.91 18.72 18.82 3,836,868 -1.11(-5.57%)
Dec 04, 2012 19.74 20.02 19.57 19.93 1,437,726 -0.05(-0.25%)
Nov 30, 2012 19.96 20.06 19.66 19.98 2,036,770 +0.11(+0.55%)
Nov 29, 2012 19.68 20.15 19.59 19.87 2,402,067 +0.35(+1.79%)
Nov 28, 2012 19.50 19.61 19.11 19.52 2,234,908 +0.34(+1.77%)
Nov 27, 2012 19.59 19.59 19.13 19.18 2,160,463 -0.05(-0.26%)
Nov 26, 2012 19.00 19.41 18.82 19.23 1,694,633 +0.17(+0.89%)
Nov 23, 2012 18.70 19.11 18.70 19.06 795,329 +0.36(+1.93%)
Nov 21, 2012 18.34 19.31 18.26 18.70 1,924,715 +0.45(+2.47%)
Nov 20, 2012 18.61 18.77 18.21 18.25 1,971,596 -0.35(-1.88%)
Nov 19, 2012 18.58 18.70 18.24 18.60 2,321,278 +0.32(+1.75%)
Nov 16, 2012 17.90 18.41 17.87 18.28 3,861,128 +0.47(+2.64%)
Nov 15, 2012 18.17 18.19 17.53 17.81 2,474,367 -0.24(-1.33%)
Nov 14, 2012 18.13 18.56 17.97 18.05 4,380,123 +0.24(+1.35%)
Nov 13, 2012 18.32 18.41 17.62 17.81 6,121,742 -0.56(-3.05%)
Nov 12, 2012 19.07 19.09 18.21 18.37 3,377,987 -0.65(-3.42%)
Nov 09, 2012 18.87 19.60 18.70 19.02 2,088,582 +0.14(+0.74%)
Nov 08, 2012 19.11 19.27 18.87 18.88 1,728,188 -0.25(-1.31%)
Nov 07, 2012 19.60 19.66 19.08 19.13 3,336,379 -0.62(-3.14%)
Nov 06, 2012 19.85 19.93 19.63 19.75 1,903,027 +0.12(+0.61%)
Nov 05, 2012 19.89 19.99 19.38 19.63 2,654,960 -0.39(-1.94%)
Nov 02, 2012 20.35 20.38 19.95 20.02 2,006,537 -0.23(-1.14%)
Nov 01, 2012 19.50 20.46 19.34 20.25 3,389,326 +0.88(+4.54%)
Oct 31, 2012 19.52 19.78 19.17 19.37 2,922,361 -0.17(-0.87%)
Oct 26, 2012 19.41 19.54 19.54 19.54 2,235,100 +0.17(+0.88%)
Oct 25, 2012 19.43 19.59 19.18 19.37 2,445,789 +0.12(+0.62%)
Oct 24, 2012 19.65 19.70 19.09 19.25 3,652,423 -0.30(-1.53%)
Oct 23, 2012 19.14 19.63 19.00 19.55 2,804,276 -0.17(-0.86%)
Oct 19, 2012 19.71 19.80 19.22 19.72 4,946,270 +0.19(+0.97%)
Oct 18, 2012 20.00 20.06 19.24 19.53 10,062,004 -0.61(-3.03%)
Oct 17, 2012 20.67 20.81 19.50 20.14 20,840,990 -4.66(-18.79%)
Oct 16, 2012 24.74 25.10 24.37 24.80 5,494,325 +0.05(+0.20%)
Oct 15, 2012 24.30 24.80 24.01 24.75 3,011,167 +0.49(+2.02%)
Oct 12, 2012 23.77 24.38 23.76 24.26 1,654,626 +0.35(+1.46%)
Oct 11, 2012 23.74 24.13 23.50 23.91 1,890,123 +0.25(+1.08%)
Oct 10, 2012 23.63 23.89 23.39 23.66 1,559,703 -0.05(-0.23%)
Oct 09, 2012 24.02 24.37 23.50 23.71 2,847,454 -0.10(-0.42%)
Oct 08, 2012 23.93 24.31 23.66 23.81 1,558,509 -0.28(-1.16%)
Oct 05, 2012 23.95 24.57 23.84 24.09 3,705,243 +0.14(+0.58%)
Oct 04, 2012 23.33 23.99 22.73 23.95 2,802,725 +0.57(+2.44%)
Oct 03, 2012 23.54 23.56 23.11 23.38 2,348,131 +0.12(+0.52%)
Oct 02, 2012 23.48 23.71 23.09 23.26 3,114,054 -0.14(-0.60%)
Oct 01, 2012 24.01 24.24 23.15 23.40 4,631,371 -0.72(-2.99%)
Sep 28, 2012 24.64 24.82 23.91 24.12 4,961,961 -0.56(-2.29%)
Sep 27, 2012 25.10 25.79 24.50 24.68 4,583,039 -0.34(-1.34%)
Sep 26, 2012 24.00 25.15 23.82 25.02 10,099,412 -0.83(-3.20%)
Sep 25, 2012 26.27 26.41 25.82 25.85 1,459,010 -0.23(-0.89%)
Sep 24, 2012 26.92 26.93 25.79 26.08 2,495,183 -0.92(-3.41%)
Sep 21, 2012 27.42 27.68 26.85 27.00 1,991,422 -0.38(-1.39%)
Sep 20, 2012 27.33 27.51 27.04 27.38 739,305 -0.16(-0.58%)
Sep 19, 2012 27.24 27.76 27.13 27.54 901,678 +0.26(+0.95%)
Sep 18, 2012 27.37 27.43 27.17 27.28 1,021,621 -0.07(-0.26%)
Sep 17, 2012 27.83 27.96 27.28 27.35 1,001,477 -0.33(-1.19%)
Sep 14, 2012 27.78 28.23 27.59 27.68 2,709,798 +0.06(+0.22%)
Sep 13, 2012 27.44 27.73 27.16 27.62 2,005,141 +0.13(+0.47%)
Sep 12, 2012 27.62 27.66 27.32 27.49 1,243,247 +0.29(+1.07%)
Sep 11, 2012 27.30 27.42 26.95 27.20 1,341,154 -0.12(-0.46%)
Sep 10, 2012 27.38 27.45 27.10 27.33 1,181,879 -0.05(-0.20%)
Sep 07, 2012 27.34 27.72 27.28 27.38 1,040,012 -0.02(-0.07%)
Sep 06, 2012 26.66 27.78 26.56 27.40 2,460,128 +0.87(+3.28%)
Sep 05, 2012 26.66 26.99 26.51 26.53 1,883,365 -0.08(-0.30%)
Sep 04, 2012 26.53 26.79 26.27 26.61 1,718,916 +0.10(+0.38%)
Aug 31, 2012 26.31 26.58 26.04 26.51 1,594,922 +0.45(+1.73%)
Aug 30, 2012 26.49 26.49 25.93 26.06 1,373,822 -0.45(-1.70%)
Aug 29, 2012 26.55 26.63 26.33 26.51 1,335,765 +0.22(+0.84%)
Aug 27, 2012 25.65 26.37 25.44 26.29 2,027,538 +0.68(+2.66%)
Aug 24, 2012 25.62 25.80 25.40 25.61 999,524 -0.08(-0.31%)
Aug 23, 2012 25.76 25.89 25.42 25.69 1,351,106 -0.07(-0.27%)
Aug 22, 2012 25.48 25.90 25.34 25.76 1,767,233 +0.39(+1.54%)
Aug 21, 2012 25.28 25.49 25.13 25.37 2,058,986 +0.16(+0.63%)
Aug 20, 2012 25.36 25.41 24.84 25.21 1,398,755 -0.15(-0.59%)
Aug 17, 2012 25.01 25.57 24.94 25.36 1,846,525 +0.46(+1.85%)
Aug 16, 2012 24.55 25.12 24.51 24.90 1,553,563 +0.49(+2.01%)
Aug 15, 2012 24.15 24.62 24.00 24.41 1,603,042 +0.54(+2.26%)
Aug 14, 2012 24.49 24.64 23.76 23.87 1,369,799 -0.52(-2.13%)
Aug 13, 2012 24.73 24.73 24.28 24.39 672,139 -0.39(-1.57%)
Aug 10, 2012 24.54 24.82 24.41 24.78 888,725 +0.06(+0.24%)
Aug 09, 2012 24.93 25.03 24.62 24.72 574,424 -0.17(-0.68%)
Aug 08, 2012 24.94 25.23 24.75 24.89 1,285,786 -0.24(-0.96%)
Aug 07, 2012 24.64 25.34 24.51 25.13 1,869,227 +0.58(+2.36%)
Aug 06, 2012 24.24 24.80 24.18 24.55 1,299,479 +0.28(+1.15%)
Aug 03, 2012 23.98 24.41 23.54 24.27 1,806,014 +0.84(+3.59%)
Aug 02, 2012 23.24 23.97 23.02 23.43 2,443,326 +0.05(+0.21%)
Aug 01, 2012 24.15 24.50 23.31 23.38 3,304,752 -0.63(-2.62%)
Jul 31, 2012 24.64 24.91 23.97 24.01 2,690,574 -0.60(-2.44%)
Jul 30, 2012 25.32 25.42 24.35 24.61 3,101,093 -0.82(-3.22%)
Jul 27, 2012 25.18 25.74 24.97 25.43 2,401,389 +0.38(+1.52%)
Jul 26, 2012 25.01 26.73 24.51 25.05 6,332,103 +2.66(+11.88%)
Jul 25, 2012 22.60 22.80 22.17 22.39 2,842,534 +0.15(+0.67%)
Jul 24, 2012 22.76 23.05 21.97 22.24 1,560,876 -0.58(-2.54%)
Jul 23, 2012 23.05 23.11 22.35 22.82 1,720,405 -0.65(-2.77%)
Jul 20, 2012 24.12 24.26 23.21 23.47 1,312,775 -0.57(-2.37%)
Jul 19, 2012 23.60 24.20 23.46 24.04 3,271,388 +0.56(+2.39%)
Jul 18, 2012 21.50 23.61 21.40 23.48 4,024,170 +2.22(+10.44%)
Jul 17, 2012 21.45 21.72 21.02 21.26 1,645,578 -0.02(-0.09%)
Jul 16, 2012 21.50 21.63 21.17 21.28 1,188,862 -0.27(-1.25%)
Jul 13, 2012 20.91 21.71 20.87 21.55 1,190,153 +0.62(+2.96%)
Jul 12, 2012 20.77 21.24 20.35 20.93 2,080,289 -0.12(-0.57%)
Jul 11, 2012 20.74 21.21 20.65 21.05 2,491,939 -0.18(-0.85%)
Jul 10, 2012 21.47 21.85 20.95 21.23 2,761,362 +0.04(+0.19%)
Jul 09, 2012 21.81 22.03 21.16 21.19 2,194,801 -0.61(-2.80%)
Jul 06, 2012 23.82 23.82 21.71 21.80 3,101,029 -2.33(-9.66%)
Jul 05, 2012 24.10 24.34 23.98 24.13 1,250,730 -0.07(-0.29%)
Jul 03, 2012 23.67 24.25 23.41 24.20 689,569 +0.59(+2.50%)
Jul 02, 2012 23.40 23.70 22.98 23.61 1,267,251 +0.39(+1.68%)
Jun 29, 2012 22.37 23.30 22.37 23.22 1,969,327 +1.23(+5.59%)
Jun 28, 2012 22.35 22.60 21.65 21.99 1,371,536 -0.69(-3.04%)
Jun 27, 2012 22.08 22.78 21.98 22.68 1,214,414 +0.68(+3.09%)
Jun 26, 2012 21.95 22.31 21.85 22.00 912,230 +0.08(+0.36%)
Jun 25, 2012 22.13 22.45 21.78 21.92 890,300 -0.65(-2.88%)
Jun 22, 2012 22.01 22.60 21.97 22.57 1,924,957 +0.63(+2.87%)
Jun 21, 2012 22.57 22.74 21.83 21.94 1,430,984 -0.70(-3.09%)
Jun 20, 2012 22.52 22.86 22.29 22.64 1,029,346 +0.17(+0.76%)
Jun 19, 2012 22.32 23.27 22.22 22.47 2,664,498 +0.28(+1.26%)
Jun 18, 2012 21.97 22.29 21.53 22.19 1,655,788 +0.06(+0.27%)
Jun 15, 2012 21.15 22.17 21.04 22.13 2,340,266 +0.95(+4.49%)
Jun 14, 2012 21.06 21.32 20.76 21.18 1,632,688 -0.01(-0.05%)
Jun 13, 2012 21.73 21.79 21.12 21.19 2,149,104 +0.31(+1.48%)
Jun 12, 2012 21.05 21.14 20.32 20.88 3,671,908 -0.09(-0.43%)
Jun 11, 2012 21.95 22.21 20.92 20.97 1,099,569 -0.88(-4.03%)
Jun 08, 2012 21.49 21.95 21.35 21.85 1,265,232 +0.23(+1.06%)
Jun 07, 2012 21.94 22.00 21.40 21.62 2,345,789 -0.02(-0.12%)
Jun 06, 2012 21.05 21.83 20.96 21.64 2,683,272 +0.88(+4.21%)
Jun 05, 2012 20.32 20.83 20.32 20.77 2,638,222 +0.28(+1.37%)
Jun 04, 2012 20.49 20.65 19.94 20.49 2,161,077 +0.08(+0.39%)
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.