Fortinet Inc (NQ: FTNT )

315.29 USD +1.48 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 75.00 75.25 72.24 72.48 2,543,900 -3.57(-4.69%)
May 30, 2019 75.80 76.43 75.11 76.05 1,418,588 +0.23(+0.30%)
May 29, 2019 76.61 77.38 75.05 75.82 1,729,699 -1.42(-1.84%)
May 28, 2019 77.87 79.30 77.04 77.24 1,759,139 -0.50(-0.64%)
May 24, 2019 78.20 78.90 77.26 77.74 1,522,600 +0.25(+0.32%)
May 23, 2019 80.65 80.72 76.72 77.49 2,720,191 -4.47(-5.45%)
May 22, 2019 81.97 82.62 81.53 81.96 737,925 -0.60(-0.73%)
May 21, 2019 82.44 82.97 81.95 82.56 915,345 +0.56(+0.68%)
May 20, 2019 81.62 82.06 80.69 82.00 882,556 -0.62(-0.75%)
May 17, 2019 82.36 84.07 81.78 82.62 1,273,900 -0.62(-0.74%)
May 16, 2019 81.11 83.58 81.11 83.24 1,271,121 +2.19(+2.70%)
May 15, 2019 80.77 82.25 80.50 81.05 1,113,932 -0.15(-0.18%)
May 14, 2019 80.02 81.66 80.00 81.20 1,388,421 +1.71(+2.15%)
May 13, 2019 80.75 81.76 79.42 79.49 1,921,848 -3.41(-4.11%)
May 10, 2019 81.26 83.22 80.34 82.90 1,738,500 +1.09(+1.33%)
May 09, 2019 80.25 82.26 79.75 81.81 1,448,817 +0.16(+0.20%)
May 08, 2019 81.59 82.22 80.89 81.65 1,492,165 -0.13(-0.16%)
May 07, 2019 84.00 84.15 80.73 81.78 3,097,005 -3.23(-3.80%)
May 06, 2019 83.65 85.20 82.85 85.01 2,356,183 -0.95(-1.11%)
May 03, 2019 86.05 86.68 82.80 85.96 4,383,200 -5.55(-6.06%)
May 02, 2019 91.82 92.61 90.49 91.51 2,157,752 -0.38(-0.41%)
May 01, 2019 93.64 93.64 91.79 91.89 1,517,759 -1.53(-1.64%)
Apr 30, 2019 93.02 93.75 92.60 93.42 1,266,154 +0.39(+0.42%)
Apr 29, 2019 93.50 94.19 92.75 93.03 1,314,644 +0.01(+0.01%)
Apr 26, 2019 93.00 93.39 91.40 93.02 1,191,400 +0.12(+0.13%)
Apr 25, 2019 92.82 93.38 91.35 92.90 1,410,901 +0.64(+0.69%)
Apr 24, 2019 92.45 93.21 92.04 92.26 1,384,953 +0.27(+0.29%)
Apr 23, 2019 91.80 92.13 90.28 91.99 1,793,217 +0.42(+0.46%)
Apr 22, 2019 90.84 91.94 90.61 91.57 1,244,607 +0.49(+0.54%)
Apr 18, 2019 89.86 91.12 88.21 91.08 2,208,800 -1.29(-1.40%)
Apr 17, 2019 94.37 94.96 91.56 92.37 1,777,578 -1.68(-1.79%)
Apr 16, 2019 95.95 96.96 93.44 94.05 2,184,600 -1.17(-1.23%)
Apr 15, 2019 92.85 95.59 92.80 95.22 2,522,104 +2.51(+2.71%)
Apr 12, 2019 90.30 92.91 90.02 92.71 2,505,300 +3.03(+3.38%)
Apr 11, 2019 90.00 90.87 89.02 89.68 2,030,212 +0.06(+0.07%)
Apr 10, 2019 87.60 89.97 87.38 89.62 2,780,012 +2.31(+2.65%)
Apr 09, 2019 85.47 87.44 85.34 87.31 1,800,485 +1.23(+1.43%)
Apr 08, 2019 84.09 86.85 83.31 86.08 1,621,459 +1.97(+2.34%)
Apr 05, 2019 83.93 85.05 83.47 84.11 1,138,600 +0.61(+0.73%)
Apr 04, 2019 87.81 87.85 82.44 83.50 3,227,350 -3.99(-4.56%)
Apr 03, 2019 86.11 87.94 86.08 87.49 1,633,019 +1.86(+2.17%)
Apr 02, 2019 85.38 85.90 84.27 85.63 1,924,294 +0.41(+0.48%)
Apr 01, 2019 84.59 85.93 83.27 85.22 1,221,412 +1.25(+1.49%)
Mar 29, 2019 82.92 84.03 82.26 83.97 1,339,400 +1.62(+1.97%)
Mar 28, 2019 82.17 82.96 81.63 82.35 917,136 +0.52(+0.64%)
Mar 27, 2019 84.77 84.89 80.83 81.83 1,980,842 -3.01(-3.55%)
Mar 26, 2019 85.89 86.36 84.53 84.84 980,479 -0.18(-0.21%)
Mar 25, 2019 84.58 85.58 83.51 85.02 864,957 -0.17(-0.20%)
Mar 22, 2019 88.00 88.18 85.12 85.19 1,321,000 -3.11(-3.52%)
Mar 21, 2019 85.53 88.34 85.46 88.30 1,520,183 +2.70(+3.15%)
Mar 20, 2019 85.99 86.95 84.51 85.60 1,388,198 +0.28(+0.33%)
Mar 19, 2019 84.95 85.40 83.67 85.32 1,803,722 +0.81(+0.96%)
Mar 18, 2019 83.41 84.56 82.98 84.51 1,522,765 +1.25(+1.50%)
Mar 15, 2019 84.48 84.67 83.23 83.26 3,790,100 -1.12(-1.33%)
Mar 14, 2019 83.62 84.66 83.50 84.38 1,017,512 +0.72(+0.86%)
Mar 13, 2019 82.66 84.44 82.66 83.66 1,426,715 +1.26(+1.53%)
Mar 12, 2019 82.65 83.00 81.63 82.40 1,285,055 -0.16(-0.19%)
Mar 11, 2019 81.31 82.63 81.15 82.56 1,428,950 +1.89(+2.34%)
Mar 08, 2019 81.64 81.68 79.68 80.67 1,847,900 -1.81(-2.19%)
Mar 07, 2019 82.91 83.91 82.39 82.48 2,002,197 -0.42(-0.51%)
Mar 06, 2019 83.73 84.27 82.51 82.90 1,226,137 -0.72(-0.86%)
Mar 05, 2019 83.51 84.27 83.20 83.62 1,150,021 -0.20(-0.24%)
Mar 04, 2019 87.20 87.37 82.36 83.82 1,843,664 -3.11(-3.58%)
Mar 01, 2019 87.41 87.89 85.67 86.93 1,467,500 +0.14(+0.16%)
Feb 28, 2019 87.83 88.54 86.67 86.79 1,995,051 -1.11(-1.26%)
Feb 27, 2019 87.48 88.39 87.12 87.90 1,205,601 +0.92(+1.06%)
Feb 26, 2019 86.76 87.30 86.08 86.98 1,078,866 -0.08(-0.09%)
Feb 25, 2019 87.46 88.60 86.85 87.06 1,471,675 +0.27(+0.31%)
Feb 22, 2019 84.98 86.83 84.73 86.79 1,681,300 +2.30(+2.72%)
Feb 21, 2019 83.69 84.80 83.15 84.49 1,450,073 +0.62(+0.74%)
Feb 20, 2019 84.13 84.25 82.94 83.87 1,227,708 -0.06(-0.07%)
Feb 19, 2019 83.02 84.26 82.98 83.93 1,439,311 +0.82(+0.99%)
Feb 15, 2019 83.35 83.50 82.58 83.11 1,397,500 -0.08(-0.10%)
Feb 14, 2019 82.10 83.63 81.94 83.19 1,144,272 +0.77(+0.93%)
Feb 13, 2019 83.37 83.72 82.12 82.42 1,280,843 -0.71(-0.85%)
Feb 12, 2019 82.17 83.29 81.97 83.13 2,099,431 +1.44(+1.76%)
Feb 11, 2019 81.38 82.24 80.82 81.69 1,777,237 +0.67(+0.83%)
Feb 08, 2019 78.64 81.64 78.40 81.02 2,335,700 +1.66(+2.09%)
Feb 07, 2019 81.00 81.07 76.36 79.36 4,959,748 -1.86(-2.29%)
Feb 06, 2019 82.00 82.30 80.04 81.22 2,779,788 -0.75(-0.91%)
Feb 05, 2019 80.25 82.26 80.14 81.97 2,748,407 +1.83(+2.28%)
Feb 04, 2019 79.53 80.56 78.96 80.14 2,762,700 +1.24(+1.57%)
Feb 01, 2019 76.69 79.26 76.69 78.90 2,489,500 +2.33(+3.04%)
Jan 31, 2019 75.25 77.57 75.25 76.57 2,255,530 +1.41(+1.88%)
Jan 30, 2019 73.92 75.20 73.29 75.16 1,760,418 +1.95(+2.66%)
Jan 29, 2019 73.95 74.50 72.78 73.21 1,490,442 -0.51(-0.69%)
Jan 28, 2019 73.03 74.16 72.27 73.72 1,242,803 +0.13(+0.18%)
Jan 25, 2019 73.14 73.93 73.00 73.59 1,456,900 +1.07(+1.48%)
Jan 24, 2019 71.56 73.02 71.46 72.52 1,565,477 +1.04(+1.45%)
Jan 23, 2019 70.29 72.68 69.22 71.48 2,994,563 +1.63(+2.33%)
Jan 22, 2019 69.00 70.50 68.15 69.85 3,558,934 -0.65(-0.92%)
Jan 18, 2019 72.36 72.50 69.86 70.50 3,630,800 -2.15(-2.96%)
Jan 17, 2019 71.94 73.32 71.61 72.65 1,060,728 +0.31(+0.43%)
Jan 16, 2019 74.60 75.00 71.72 72.34 1,417,275 -2.29(-3.07%)
Jan 15, 2019 72.54 75.29 72.54 74.63 1,951,045 +2.37(+3.28%)
Jan 14, 2019 72.62 72.84 71.90 72.26 1,155,681 -1.01(-1.38%)
Jan 11, 2019 72.99 73.38 72.25 73.27 1,299,400 +0.06(+0.08%)
Jan 10, 2019 72.26 73.27 70.19 73.21 1,516,340 +0.13(+0.18%)
Jan 09, 2019 72.00 73.46 71.70 73.08 1,737,248 +1.53(+2.14%)
Jan 08, 2019 70.79 71.86 70.31 71.55 2,389,953 +1.46(+2.08%)
Jan 07, 2019 66.82 70.51 66.82 70.09 4,210,274 +3.18(+4.75%)
Jan 04, 2019 65.79 67.88 65.06 66.91 4,211,900 -0.66(-0.98%)
Jan 03, 2019 68.80 69.33 66.96 67.57 2,068,250 -2.11(-3.03%)
Jan 02, 2019 68.58 70.68 68.04 69.68 1,546,311 -0.75(-1.06%)
Dec 31, 2018 71.07 71.56 69.97 70.43 1,109,100 +0.09(+0.13%)
Dec 28, 2018 70.75 71.66 69.15 70.34 1,081,600 -0.05(-0.07%)
Dec 27, 2018 67.66 70.41 67.07 70.39 1,605,436 +1.82(+2.65%)
Dec 26, 2018 66.03 68.66 65.96 68.57 2,792,278 +3.06(+4.67%)
Dec 24, 2018 65.00 67.00 64.41 65.51 1,094,300 -0.33(-0.50%)
Dec 21, 2018 70.21 70.82 65.10 65.84 4,143,200 -4.03(-5.77%)
Dec 20, 2018 69.40 70.72 67.16 69.87 3,462,770 -0.15(-0.21%)
Dec 19, 2018 70.72 72.46 69.46 70.02 2,419,664 -0.05(-0.07%)
Dec 18, 2018 68.65 71.42 68.65 70.07 3,081,139 +1.83(+2.68%)
Dec 17, 2018 72.34 72.50 67.86 68.24 2,946,568 -4.67(-6.41%)
Dec 14, 2018 73.04 74.53 72.13 72.91 2,238,400 -1.60(-2.15%)
Dec 13, 2018 75.94 76.35 73.63 74.51 1,102,510 -0.68(-0.90%)
Dec 12, 2018 76.00 76.35 74.63 75.19 1,439,655 +0.75(+1.01%)
Dec 11, 2018 75.97 76.28 74.00 74.44 3,473,771 -0.26(-0.35%)
Dec 10, 2018 72.04 74.95 72.04 74.70 1,441,226 +3.09(+4.32%)
Dec 07, 2018 74.81 75.50 71.19 71.61 1,843,200 -3.83(-5.08%)
Dec 06, 2018 71.62 75.47 70.34 75.44 2,273,676 +2.06(+2.81%)
Dec 04, 2018 75.48 76.39 72.44 73.38 2,287,400 -1.73(-2.30%)
Dec 03, 2018 76.23 77.18 74.36 75.11 2,204,543 +1.27(+1.72%)
Nov 30, 2018 73.95 75.07 72.65 73.84 3,121,500 -0.06(-0.08%)
Nov 29, 2018 73.07 74.39 72.14 73.90 1,483,339 +0.38(+0.52%)
Nov 28, 2018 71.25 73.79 71.25 73.52 1,613,888 +2.82(+3.99%)
Nov 27, 2018 70.59 71.20 69.86 70.70 1,870,980 -0.14(-0.20%)
Nov 26, 2018 69.21 71.07 68.63 70.84 1,758,210 +2.88(+4.24%)
Nov 23, 2018 67.64 69.02 67.64 67.96 852,700 -0.58(-0.85%)
Nov 21, 2018 68.54 68.54 68.54 0 +1.50(+2.24%)
Nov 20, 2018 65.77 68.59 64.65 67.04 3,384,808 -0.74(-1.09%)
Nov 19, 2018 73.13 73.35 67.53 67.78 2,838,556 -5.67(-7.72%)
Nov 16, 2018 72.38 73.66 71.53 73.45 2,219,800 +0.70(+0.96%)
Nov 15, 2018 72.51 73.15 71.60 72.75 1,733,252 -0.59(-0.80%)
Nov 14, 2018 74.70 75.43 73.02 73.34 1,790,196 -0.14(-0.19%)
Nov 13, 2018 73.82 75.04 72.80 73.48 1,355,448 -0.26(-0.35%)
Nov 12, 2018 74.39 75.36 72.65 73.74 1,711,030 -0.99(-1.32%)
Nov 09, 2018 76.89 77.22 73.96 74.73 2,234,800 -3.18(-4.08%)
Nov 08, 2018 78.06 79.49 77.28 77.91 2,281,831 +0.05(+0.06%)
Nov 07, 2018 75.91 78.68 75.62 77.86 2,918,264 +3.11(+4.16%)
Nov 06, 2018 74.57 75.64 73.52 74.75 1,925,859 -0.12(-0.16%)
Nov 05, 2018 73.01 75.22 71.69 74.87 2,899,979 +2.31(+3.18%)
Nov 02, 2018 81.68 81.72 71.54 72.56 5,926,400 -11.13(-13.30%)
Nov 01, 2018 82.20 84.00 79.68 83.69 2,360,199 +1.51(+1.84%)
Oct 31, 2018 81.06 82.84 80.77 82.18 2,119,149 +3.23(+4.09%)
Oct 30, 2018 77.28 79.46 76.89 78.95 1,983,469 +1.41(+1.82%)
Oct 29, 2018 80.27 80.99 76.02 77.54 2,093,133 -0.65(-0.83%)
Oct 26, 2018 78.85 79.93 77.16 78.19 1,813,900 -2.91(-3.59%)
Oct 25, 2018 79.89 81.81 79.23 81.10 1,788,853 +2.00(+2.53%)
Oct 24, 2018 83.05 83.95 78.89 79.10 1,787,400 -4.30(-5.16%)
Oct 23, 2018 80.80 83.75 80.34 83.40 2,095,241 +0.46(+0.55%)
Oct 22, 2018 81.50 83.47 80.84 82.94 2,115,114 +1.74(+2.14%)
Oct 19, 2018 82.61 83.96 81.14 81.20 2,278,700 -0.51(-0.62%)
Oct 18, 2018 80.95 82.50 80.70 81.71 2,829,082 +0.05(+0.06%)
Oct 17, 2018 83.01 83.74 81.05 81.66 2,707,805 -1.05(-1.27%)
Oct 16, 2018 81.45 82.99 80.67 82.71 2,237,727 +2.56(+3.19%)
Oct 15, 2018 80.30 81.29 78.56 80.15 2,581,030 +0.20(+0.25%)
Oct 12, 2018 79.64 80.98 78.55 79.95 3,729,100 +2.83(+3.67%)
Oct 11, 2018 78.83 79.78 76.74 77.12 4,072,740 -2.45(-3.08%)
Oct 10, 2018 83.11 83.43 78.40 79.57 33,370,445 -2.99(-3.62%)
Oct 09, 2018 83.05 84.59 82.01 82.56 3,194,296 -1.14(-1.36%)
Oct 08, 2018 86.20 86.92 81.83 83.70 3,796,971 -2.40(-2.79%)
Oct 05, 2018 87.69 88.13 84.59 86.10 3,950,100 -3.19(-3.57%)
Oct 04, 2018 91.45 91.70 88.50 89.29 1,732,420 -2.21(-2.42%)
Oct 03, 2018 91.54 92.65 91.01 91.50 1,637,746 +0.32(+0.35%)
Oct 02, 2018 92.35 92.47 90.08 91.18 2,070,894 -1.11(-1.20%)
Oct 01, 2018 93.00 94.37 91.80 92.29 1,859,843 +0.02(+0.02%)
Sep 28, 2018 91.20 92.38 89.77 92.27 2,269,000 +0.51(+0.56%)
Sep 27, 2018 90.07 92.25 90.07 91.76 2,313,874 +2.21(+2.47%)
Sep 26, 2018 90.00 90.48 88.73 89.55 1,872,498 +0.04(+0.04%)
Sep 25, 2018 88.25 89.86 88.00 89.51 2,332,903 +2.26(+2.59%)
Sep 24, 2018 85.48 87.71 84.16 87.25 2,097,970 +1.77(+2.07%)
Sep 21, 2018 85.90 87.16 85.21 85.48 3,201,300 -0.23(-0.27%)
Sep 20, 2018 84.00 86.44 82.77 85.71 2,715,543 -0.12(-0.14%)
Sep 19, 2018 88.65 88.94 84.57 85.83 2,603,908 -2.60(-2.94%)
Sep 18, 2018 86.59 89.44 85.28 88.43 1,829,607 +0.26(+0.29%)
Sep 17, 2018 90.31 90.73 87.62 88.17 1,418,443 -2.18(-2.41%)
Sep 14, 2018 90.01 91.27 90.01 90.35 1,529,400 +0.42(+0.47%)
Sep 13, 2018 89.23 90.50 88.48 89.93 1,752,624 +1.20(+1.35%)
Sep 12, 2018 87.34 88.97 86.35 88.73 1,646,494 +1.50(+1.72%)
Sep 11, 2018 87.51 88.84 87.00 87.23 2,143,239 -0.62(-0.71%)
Sep 10, 2018 86.13 87.99 85.58 87.85 1,554,301 +2.33(+2.72%)
Sep 07, 2018 84.44 86.79 83.76 85.52 1,071,900 +0.52(+0.61%)
Sep 06, 2018 83.79 85.77 83.52 85.00 1,763,249 +1.48(+1.77%)
Sep 05, 2018 86.28 86.56 81.56 83.52 2,092,132 -2.56(-2.97%)
Sep 04, 2018 85.10 86.16 83.81 86.08 1,966,335 +2.32(+2.77%)
Aug 31, 2018 83.76 83.76 83.76 0 +0.71(+0.85%)
Aug 30, 2018 82.45 83.63 82.10 83.05 1,124,604 +0.54(+0.65%)
Aug 29, 2018 81.58 83.06 81.35 82.51 1,225,383 +1.59(+1.96%)
Aug 28, 2018 80.64 81.13 80.08 80.92 916,761 +0.61(+0.76%)
Aug 27, 2018 80.53 81.20 79.76 80.31 951,341 -0.08(-0.10%)
Aug 24, 2018 78.96 80.70 78.95 80.39 889,900 +1.64(+2.08%)
Aug 23, 2018 77.50 79.09 77.50 78.75 1,170,642 +1.03(+1.33%)
Aug 22, 2018 76.49 78.01 76.49 77.72 828,246 +1.11(+1.45%)
Aug 21, 2018 77.27 77.50 76.27 76.61 1,236,153 -0.07(-0.09%)
Aug 20, 2018 76.90 77.37 76.04 76.68 1,252,158 +0.18(+0.24%)
Aug 17, 2018 76.50 76.69 75.40 76.50 948,100 -0.09(-0.12%)
Aug 16, 2018 76.50 77.39 76.37 76.59 1,144,724 +0.37(+0.49%)
Aug 15, 2018 76.27 76.95 75.19 76.22 1,522,219 -0.13(-0.17%)
Aug 14, 2018 75.29 76.46 74.20 76.35 912,240 +1.57(+2.10%)
Aug 13, 2018 75.00 75.57 74.24 74.78 1,818,688 -0.51(-0.68%)
Aug 10, 2018 74.01 75.78 73.85 75.29 1,252,800 +0.74(+0.99%)
Aug 09, 2018 73.35 75.14 73.14 74.55 1,722,648 +1.50(+2.05%)
Aug 08, 2018 73.03 73.34 72.15 73.05 1,319,478 -0.01(-0.01%)
Aug 07, 2018 73.60 74.42 72.98 73.06 931,763 -0.57(-0.77%)
Aug 06, 2018 73.49 74.26 72.82 73.63 1,456,054 +0.00(+0.00%)
Aug 03, 2018 73.99 75.64 73.09 73.63 2,627,500 -0.13(-0.18%)
Aug 02, 2018 70.50 73.87 70.00 73.76 4,123,598 +9.16(+14.18%)
Aug 01, 2018 63.23 64.87 63.09 64.60 2,954,975 +1.69(+2.69%)
Jul 31, 2018 63.10 63.74 62.37 62.91 1,947,242 +0.13(+0.21%)
Jul 30, 2018 65.58 65.74 62.27 62.78 2,395,386 -3.03(-4.60%)
Jul 27, 2018 68.37 68.55 65.03 65.81 1,268,600 -2.76(-4.03%)
Jul 26, 2018 68.11 68.83 67.37 68.57 1,218,103 +0.14(+0.20%)
Jul 25, 2018 66.89 68.67 66.89 68.43 1,177,461 +1.68(+2.52%)
Jul 24, 2018 68.79 66.15 66.75 1,444,656 -1.47(-2.15%)
Jul 23, 2018 68.31 66.90 68.22 1,165,743 +0.24(+0.35%)
Jul 20, 2018 66.36 68.35 66.36 67.98 1,015,260 +0.53(+0.79%)
Jul 19, 2018 67.03 68.05 66.84 67.45 1,604,371 +0.64(+0.96%)
Jul 18, 2018 67.06 67.20 66.49 66.81 1,409,185 -0.13(-0.19%)
Jul 17, 2018 66.00 67.22 65.01 66.94 1,203,731 +0.71(+1.07%)
Jul 16, 2018 66.85 67.02 66.11 66.23 543,892 -0.33(-0.50%)
Jul 13, 2018 67.30 66.23 66.56 976,113 -0.67(-1.00%)
Jul 12, 2018 65.95 67.45 65.80 67.23 797,868 +1.57(+2.39%)
Jul 11, 2018 65.03 65.82 64.79 65.66 740,134 +0.25(+0.38%)
Jul 10, 2018 65.11 65.84 65.05 65.41 1,000,183 +0.64(+0.99%)
Jul 09, 2018 65.29 65.97 64.41 64.77 1,082,154 -0.20(-0.31%)
Jul 06, 2018 64.36 65.12 64.08 64.97 718,809 +0.64(+0.99%)
Jul 05, 2018 64.40 63.30 64.33 1,770,901 +0.74(+1.16%)
Jul 03, 2018 63.59 63.59 63.59 0 -0.34(-0.53%)
Jul 02, 2018 62.17 63.97 61.90 63.93 939,207 +1.50(+2.40%)
Jun 29, 2018 62.82 63.44 62.33 62.43 1,869,329 -0.02(-0.03%)
Jun 28, 2018 61.56 62.63 61.08 62.45 963,698 +0.65(+1.05%)
Jun 27, 2018 63.23 63.59 61.72 61.80 1,423,267 -1.07(-1.70%)
Jun 26, 2018 62.47 63.29 62.17 62.87 1,426,388 +0.75(+1.21%)
Jun 25, 2018 63.47 63.55 61.53 62.12 2,315,228 -1.81(-2.83%)
Jun 22, 2018 64.83 64.83 63.28 63.93 2,304,188 -0.81(-1.25%)
Jun 21, 2018 65.03 65.46 64.04 64.74 1,038,257 -0.34(-0.52%)
Jun 20, 2018 64.35 65.55 64.35 65.08 1,231,486 +0.76(+1.18%)
Jun 19, 2018 63.20 64.75 62.80 64.32 2,693,762 -1.85(-2.80%)
Jun 18, 2018 64.98 66.32 64.73 66.17 2,435,384 +0.89(+1.36%)
Jun 15, 2018 66.00 65.74 65.28 2,620,459 -0.46(-0.70%)
Jun 14, 2018 65.09 66.26 65.09 65.74 1,678,170 +1.05(+1.62%)
Jun 13, 2018 64.38 65.17 64.16 64.69 1,872,996 +0.58(+0.90%)
Jun 12, 2018 63.33 64.15 62.92 64.11 1,263,400 +0.86(+1.36%)
Jun 11, 2018 62.79 63.35 62.53 63.25 908,735 +0.72(+1.15%)
Jun 08, 2018 61.50 62.67 60.86 62.53 1,315,050 +1.03(+1.67%)
Jun 07, 2018 63.39 63.72 60.83 61.50 1,745,604 -1.79(-2.83%)
Jun 06, 2018 63.30 63.57 62.75 63.29 1,380,748 +0.09(+0.14%)
Jun 05, 2018 62.69 63.27 62.03 63.20 1,464,656 +0.73(+1.17%)
Jun 04, 2018 62.48 62.65 61.56 62.47 1,135,769 +0.47(+0.76%)
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.