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 (%)
Jun 30, 2017 7.554 7.606 7.484 7.488 6,396,985 -0.06(-0.79%)
Jun 29, 2017 7.562 7.640 7.416 7.548 8,339,410 +0.00(+0.03%)
Jun 28, 2017 7.498 7.608 7.442 7.546 5,972,570 +0.11(+1.42%)
Jun 27, 2017 7.526 7.612 7.427 7.440 4,866,880 -0.13(-1.67%)
Jun 26, 2017 7.658 7.700 7.514 7.566 5,046,745 -0.09(-1.20%)
Jun 23, 2017 7.570 7.674 7.520 7.658 6,016,840 +0.10(+1.32%)
Jun 22, 2017 7.562 7.604 7.518 7.558 3,772,925 +0.01(+0.16%)
Jun 21, 2017 7.520 7.626 7.520 7.546 4,812,020 +0.05(+0.69%)
Jun 20, 2017 7.604 7.640 7.490 7.494 5,407,725 -0.11(-1.39%)
Jun 19, 2017 7.608 7.652 7.578 7.600 5,748,185 +0.03(+0.45%)
Jun 16, 2017 7.520 7.570 7.482 7.566 8,593,825 +0.04(+0.50%)
Jun 15, 2017 7.484 7.552 7.466 7.528 4,134,445 -0.04(-0.55%)
Jun 14, 2017 7.622 7.674 7.494 7.570 7,920,605 -0.02(-0.24%)
Jun 13, 2017 7.532 7.602 7.486 7.588 4,930,670 +0.10(+1.36%)
Jun 12, 2017 7.376 7.496 7.154 7.486 17,843,864 +0.02(+0.29%)
Jun 09, 2017 7.922 7.936 7.360 7.464 18,237,050 -0.44(-5.57%)
Jun 08, 2017 7.816 7.918 7.706 7.904 11,154,090 +0.06(+0.82%)
Jun 07, 2017 7.800 7.844 7.710 7.840 15,297,225 +0.02(+0.28%)
Jun 06, 2017 7.830 7.888 7.782 7.818 12,499,060 -0.06(-0.71%)
Jun 05, 2017 7.780 7.920 7.776 7.874 7,558,305 +0.06(+0.82%)
Jun 02, 2017 7.910 7.926 7.788 7.810 11,387,425 -0.03(-0.41%)
Jun 01, 2017 7.962 7.974 7.796 7.842 14,671,115 -0.03(-0.33%)
May 31, 2017 7.844 7.880 7.770 7.868 9,314,575 +0.04(+0.49%)
May 30, 2017 7.874 7.894 7.798 7.830 10,323,320 -0.07(-0.86%)
May 26, 2017 7.924 7.934 7.864 7.898 4,325,640 -0.03(-0.40%)
May 25, 2017 7.988 8.024 7.896 7.930 5,167,145 -0.03(-0.38%)
May 24, 2017 8.046 8.088 7.944 7.960 4,060,355 -0.05(-0.67%)
May 23, 2017 8.118 8.136 7.998 8.014 4,796,675 -0.08(-1.04%)
May 22, 2017 8.006 8.114 7.980 8.098 7,767,420 +0.09(+1.12%)
May 19, 2017 7.976 8.076 7.958 8.008 5,797,040 +0.07(+0.93%)
May 18, 2017 7.868 7.954 7.773 7.934 7,105,385 +0.02(+0.30%)
May 17, 2017 8.146 8.150 7.905 7.910 7,081,355 -0.28(-3.47%)
May 16, 2017 8.162 8.198 8.092 8.194 8,519,940 +0.10(+1.29%)
May 15, 2017 8.020 8.266 8.020 8.090 17,697,804 +0.27(+3.40%)
May 12, 2017 7.806 7.840 7.708 7.824 6,744,465 +0.02(+0.23%)
May 11, 2017 7.832 7.858 7.720 7.806 5,397,585 -0.04(-0.56%)
May 10, 2017 7.800 7.884 7.794 7.850 4,749,725 +0.04(+0.49%)
May 09, 2017 8.067 8.142 7.800 7.812 8,571,865 -0.14(-1.81%)
May 08, 2017 8.022 8.040 7.930 7.956 4,558,455 -0.06(-0.75%)
May 05, 2017 7.908 8.048 7.892 8.016 7,843,645 +0.13(+1.62%)
May 04, 2017 7.858 7.923 7.816 7.888 6,399,905 +0.04(+0.56%)
May 03, 2017 7.896 7.956 7.802 7.844 7,977,080 -0.03(-0.41%)
May 02, 2017 7.872 7.938 7.828 7.876 9,258,065 +0.05(+0.59%)
May 01, 2017 7.860 7.868 7.725 7.830 10,941,005 +0.03(+0.38%)
Apr 28, 2017 7.814 7.994 7.726 7.800 22,948,084 -0.28(-3.51%)
Apr 27, 2017 8.032 8.122 7.965 8.084 15,273,015 +0.10(+1.30%)
Apr 26, 2017 8.040 8.060 7.976 7.980 7,782,370 -0.07(-0.92%)
Apr 25, 2017 8.036 8.128 8.002 8.054 7,954,320 +0.07(+0.90%)
Apr 24, 2017 8.040 8.073 7.910 7.982 14,647,500 +0.08(+0.96%)
Apr 21, 2017 7.830 7.928 7.760 7.906 16,152,655 +0.20(+2.65%)
Apr 20, 2017 7.704 7.709 7.596 7.702 4,320,970 +0.02(+0.21%)
Apr 19, 2017 7.726 7.772 7.669 7.686 5,680,070 -0.02(-0.23%)
Apr 18, 2017 7.610 7.712 7.576 7.704 7,331,350 +0.09(+1.18%)
Apr 17, 2017 7.522 7.728 7.522 7.614 8,361,495 +0.15(+2.01%)
Apr 13, 2017 7.486 7.528 7.458 7.464 4,977,850 -0.03(-0.40%)
Apr 12, 2017 7.526 7.581 7.480 7.494 4,089,580 -0.03(-0.40%)
Apr 11, 2017 7.426 7.524 7.408 7.524 7,002,985 +0.08(+1.07%)
Apr 10, 2017 7.506 7.506 7.386 7.444 11,816,365 -0.04(-0.53%)
Apr 07, 2017 7.436 7.502 7.414 7.484 4,660,845 +0.04(+0.51%)
Apr 06, 2017 7.490 7.494 7.388 7.446 8,485,500 -0.04(-0.56%)
Apr 05, 2017 7.568 7.620 7.474 7.488 6,451,820 -0.04(-0.56%)
Apr 04, 2017 7.634 7.702 7.508 7.530 6,097,585 -0.12(-1.59%)
Apr 03, 2017 7.710 7.806 7.610 7.652 8,999,560 -0.02(-0.23%)
Mar 31, 2017 7.554 7.698 7.554 7.670 6,491,725 +0.10(+1.32%)
Mar 30, 2017 7.652 7.712 7.560 7.570 7,239,125 -0.09(-1.20%)
Mar 29, 2017 7.498 7.706 7.456 7.662 14,886,770 +0.35(+4.79%)
Mar 28, 2017 7.280 7.335 7.264 7.312 3,626,585 +0.04(+0.61%)
Mar 27, 2017 7.190 7.314 7.168 7.268 6,568,180 +0.01(+0.11%)
Mar 24, 2017 7.304 7.332 7.240 7.260 4,603,685 -0.02(-0.22%)
Mar 23, 2017 7.298 7.350 7.246 7.276 4,883,240 -0.02(-0.30%)
Mar 22, 2017 7.190 7.301 7.190 7.298 5,082,555 +0.08(+1.05%)
Mar 21, 2017 7.416 7.426 7.214 7.222 6,827,675 -0.17(-2.35%)
Mar 20, 2017 7.432 7.486 7.388 7.396 4,406,945 -0.03(-0.40%)
Mar 17, 2017 7.544 7.544 7.388 7.426 15,444,805 -0.03(-0.43%)
Mar 16, 2017 7.412 7.472 7.412 7.458 5,607,055 +0.08(+1.14%)
Mar 15, 2017 7.316 7.394 7.276 7.374 4,544,325 +0.04(+0.57%)
Mar 14, 2017 7.394 7.394 7.272 7.332 4,585,605 -0.05(-0.73%)
Mar 13, 2017 7.372 7.434 7.358 7.386 4,781,980 -0.01(-0.08%)
Mar 10, 2017 7.396 7.416 7.336 7.392 5,717,520 +0.06(+0.79%)
Mar 09, 2017 7.408 7.456 7.292 7.334 7,738,215 -0.11(-1.53%)
Mar 08, 2017 7.300 7.524 7.300 7.448 17,018,624 +0.16(+2.22%)
Mar 07, 2017 7.254 7.299 7.190 7.286 9,047,400 +0.02(+0.25%)
Mar 06, 2017 7.232 7.322 7.200 7.268 9,430,590 +0.01(+0.17%)
Mar 03, 2017 7.318 7.334 7.234 7.256 11,702,655 -0.09(-1.25%)
Mar 02, 2017 7.430 7.472 7.334 7.348 9,659,500 -0.11(-1.53%)
Mar 01, 2017 7.354 7.474 7.330 7.462 15,951,810 -0.01(-0.11%)
Feb 28, 2017 7.454 7.479 7.410 7.470 13,393,185 -0.02(-0.24%)
Feb 27, 2017 7.424 7.500 7.382 7.488 9,720,950 +0.06(+0.78%)
Feb 24, 2017 7.386 7.442 7.312 7.430 5,017,535 -0.02(-0.21%)
Feb 23, 2017 7.444 7.454 7.362 7.446 8,102,640 -0.00(-0.03%)
Feb 22, 2017 7.460 7.528 7.440 7.448 5,468,820 -0.03(-0.37%)
Feb 21, 2017 7.452 7.552 7.442 7.476 6,341,595 -0.01(-0.20%)
Feb 17, 2017 7.491 7.491 7.491 0 +0.04(+0.58%)
Feb 16, 2017 7.584 7.618 7.406 7.448 7,809,620 -0.14(-1.87%)
Feb 15, 2017 7.562 7.614 7.514 7.590 5,841,995 +0.04(+0.48%)
Feb 14, 2017 7.540 7.592 7.482 7.554 14,307,555 -0.01(-0.08%)
Feb 13, 2017 7.544 7.602 7.510 7.560 6,769,355 +0.02(+0.32%)
Feb 10, 2017 7.550 7.626 7.518 7.536 7,607,560 -0.06(-0.82%)
Feb 09, 2017 7.476 7.648 7.456 7.598 7,756,335 +0.11(+1.52%)
Feb 08, 2017 7.540 7.572 7.442 7.484 13,122,705 -0.07(-0.90%)
Feb 07, 2017 7.600 7.647 7.514 7.552 9,670,735 -0.01(-0.19%)
Feb 06, 2017 7.532 7.665 7.360 7.566 18,814,744 +0.02(+0.29%)
Feb 03, 2017 7.430 7.602 7.220 7.544 63,530,768 +0.91(+13.68%)
Feb 02, 2017 6.606 6.698 6.556 6.636 22,160,730 +0.02(+0.24%)
Feb 01, 2017 6.652 6.686 6.544 6.620 8,922,300 -0.03(-0.48%)
Jan 31, 2017 6.568 6.678 6.514 6.652 11,037,150 +0.09(+1.37%)
Jan 30, 2017 6.546 6.568 6.410 6.562 7,999,530 +0.01(+0.09%)
Jan 27, 2017 6.510 6.570 6.454 6.556 6,042,425 +0.04(+0.64%)
Jan 26, 2017 6.594 6.626 6.470 6.514 7,316,185 -0.05(-0.73%)
Jan 25, 2017 6.594 6.672 6.520 6.562 6,716,170 +0.03(+0.46%)
Jan 24, 2017 6.450 6.540 6.435 6.532 7,320,955 +0.09(+1.46%)
Jan 23, 2017 6.460 6.492 6.372 6.438 13,849,490 -0.03(-0.40%)
Jan 20, 2017 6.470 6.518 6.436 6.464 13,259,890 -0.01(-0.09%)
Jan 19, 2017 6.466 6.548 6.443 6.470 27,218,600 +0.10(+1.57%)
Jan 18, 2017 6.330 6.392 6.272 6.370 10,609,660 +0.03(+0.47%)
Jan 17, 2017 6.458 6.494 6.284 6.340 38,616,680 -0.12(-1.83%)
Jan 13, 2017 6.458 6.458 6.458 0 +0.09(+1.38%)
Jan 12, 2017 6.410 6.434 6.287 6.370 6,688,075 -0.05(-0.84%)
Jan 11, 2017 6.450 6.578 6.378 6.424 11,804,905 +0.03(+0.50%)
Jan 10, 2017 6.292 6.412 6.290 6.392 9,225,415 +0.13(+2.08%)
Jan 09, 2017 6.200 6.298 6.162 6.262 10,129,925 +0.06(+0.97%)
Jan 06, 2017 6.160 6.244 6.104 6.202 9,630,955 +0.04(+0.58%)
Jan 05, 2017 6.052 6.183 6.046 6.166 15,568,265 +0.08(+1.35%)
Jan 04, 2017 6.030 6.108 6.015 6.084 11,610,690 +0.06(+1.00%)
Jan 03, 2017 6.112 6.132 5.980 6.024 12,206,320 +0.00(+0.00%)
Dec 30, 2016 6.024 6.024 6.024 0 -0.04(-0.59%)
Dec 29, 2016 6.070 6.138 6.010 6.060 9,223,735 -0.01(-0.16%)
Dec 28, 2016 6.046 6.104 5.960 6.070 22,513,200 +0.05(+0.90%)
Dec 27, 2016 5.810 6.056 5.789 6.016 16,999,490 +0.18(+3.12%)
Dec 23, 2016 5.834 5.834 5.834 0 +0.11(+1.96%)
Dec 22, 2016 5.888 5.892 5.701 5.722 21,592,790 -0.19(-3.18%)
Dec 21, 2016 5.930 5.978 5.854 5.910 21,796,000 -0.03(-0.44%)
Dec 20, 2016 5.972 6.020 5.800 5.936 21,366,710 -0.02(-0.37%)
Dec 19, 2016 5.982 6.050 5.938 5.958 11,403,165 +0.00(+0.07%)
Dec 16, 2016 6.016 6.030 5.906 5.954 24,813,420 -0.04(-0.63%)
Dec 15, 2016 5.952 6.072 5.908 5.992 9,322,450 +0.05(+0.81%)
Dec 14, 2016 6.094 6.146 5.936 5.944 12,850,270 -0.17(-2.72%)
Dec 13, 2016 6.018 6.130 6.010 6.110 8,626,115 +0.12(+1.94%)
Dec 12, 2016 6.138 6.142 5.970 5.994 5,855,725 -0.14(-2.35%)
Dec 09, 2016 6.114 6.150 6.070 6.138 6,798,990 +0.03(+0.43%)
Dec 08, 2016 6.138 6.188 6.079 6.112 10,678,550 -0.04(-0.65%)
Dec 07, 2016 6.000 6.176 5.986 6.152 10,802,440 +0.17(+2.77%)
Dec 06, 2016 6.028 6.036 5.884 5.986 11,963,170 -0.06(-0.96%)
Dec 05, 2016 5.958 6.100 5.948 6.044 12,821,750 +0.13(+2.20%)
Dec 02, 2016 5.776 5.926 5.774 5.914 10,858,045 +0.10(+1.79%)
Dec 01, 2016 6.036 6.044 5.780 5.810 11,818,470 -0.21(-3.49%)
Nov 30, 2016 6.088 6.088 6.014 6.020 5,893,720 -0.03(-0.46%)
Nov 29, 2016 6.026 6.100 6.000 6.048 7,717,590 +0.00(+0.00%)
Nov 28, 2016 6.126 6.176 6.036 6.048 7,915,095 -0.07(-1.08%)
Nov 25, 2016 6.176 6.176 6.094 6.114 3,508,205 -0.05(-0.88%)
Nov 23, 2016 6.168 6.168 6.168 0 -0.06(-1.00%)
Nov 22, 2016 5.920 6.240 5.920 6.230 18,096,060 +0.10(+1.57%)
Nov 21, 2016 6.196 6.222 6.062 6.134 21,310,260 -0.06(-0.94%)
Nov 18, 2016 6.358 6.374 6.178 6.192 17,035,224 -0.14(-2.15%)
Nov 17, 2016 6.492 6.508 6.266 6.328 20,063,330 -0.18(-2.77%)
Nov 16, 2016 6.418 6.540 6.408 6.508 13,719,410 +0.08(+1.18%)
Nov 15, 2016 6.700 6.700 6.324 6.432 35,148,740 +0.10(+1.64%)
Nov 14, 2016 6.400 6.458 6.262 6.328 8,128,060 -0.04(-0.69%)
Nov 11, 2016 6.244 6.418 6.216 6.372 6,279,745 +0.09(+1.50%)
Nov 10, 2016 6.354 6.480 6.304 6.278 6,901,080 -0.07(-1.13%)
Nov 09, 2016 6.186 6.378 6.161 6.350 7,744,510 +0.08(+1.34%)
Nov 08, 2016 6.298 6.338 6.202 6.266 8,826,505 -0.02(-0.38%)
Nov 07, 2016 6.262 6.330 6.210 6.290 19,620,944 +0.11(+1.85%)
Nov 04, 2016 6.162 6.308 6.160 6.176 8,396,130 +0.02(+0.26%)
Nov 03, 2016 6.226 6.270 6.154 6.160 5,066,750 -0.06(-0.96%)
Nov 02, 2016 6.406 6.406 6.215 6.220 9,691,020 -0.13(-2.08%)
Nov 01, 2016 6.400 6.434 6.312 6.352 9,317,115 -0.06(-0.94%)
Oct 31, 2016 6.392 6.436 6.358 6.412 10,798,575 +0.06(+0.88%)
Oct 28, 2016 6.146 6.380 6.074 6.356 16,542,120 +0.37(+6.25%)
Oct 27, 2016 6.094 6.154 5.946 5.982 20,785,904 -0.05(-0.89%)
Oct 26, 2016 6.128 6.146 6.026 6.036 13,955,810 -0.10(-1.60%)
Oct 25, 2016 6.274 6.274 6.131 6.134 8,001,970 -0.11(-1.82%)
Oct 24, 2016 6.368 6.400 6.241 6.248 9,174,090 -0.11(-1.76%)
Oct 21, 2016 6.298 6.388 6.236 6.360 12,561,070 +0.09(+1.50%)
Oct 20, 2016 6.224 6.291 6.192 6.266 9,864,405 +0.04(+0.71%)
Oct 19, 2016 6.182 6.272 6.160 6.222 11,484,645 +0.02(+0.39%)
Oct 18, 2016 6.228 6.260 6.174 6.198 7,669,705 +0.01(+0.10%)
Oct 17, 2016 6.184 6.256 6.151 6.192 12,774,755 -0.01(-0.16%)
Oct 14, 2016 6.294 6.312 6.108 6.202 19,830,024 -0.04(-0.58%)
Oct 13, 2016 6.120 6.274 6.000 6.238 39,067,416 +0.11(+1.73%)
Oct 12, 2016 5.816 6.214 5.800 6.132 106,234,696 -0.69(-10.06%)
Oct 11, 2016 6.980 7.006 6.785 6.818 20,904,200 -0.18(-2.57%)
Oct 10, 2016 7.064 7.076 6.972 6.998 9,955,180 +0.00(+0.00%)
Oct 07, 2016 7.154 7.164 6.996 6.998 9,167,015 -0.14(-1.96%)
Oct 06, 2016 7.350 7.350 7.130 7.138 8,122,635 -0.18(-2.49%)
Oct 05, 2016 7.356 7.456 7.316 7.320 10,912,000 -0.04(-0.57%)
Oct 04, 2016 7.386 7.494 7.332 7.362 6,440,235 -0.03(-0.35%)
Oct 03, 2016 7.380 7.496 7.366 7.388 9,015,155 +0.00(+0.03%)
Sep 30, 2016 7.220 7.406 7.215 7.386 10,654,305 +0.20(+2.78%)
Sep 29, 2016 7.232 7.274 7.164 7.186 5,225,170 -0.07(-1.02%)
Sep 28, 2016 7.246 7.272 7.192 7.260 4,655,770 +0.04(+0.58%)
Sep 27, 2016 7.232 7.268 7.190 7.218 5,261,570 -0.01(-0.11%)
Sep 26, 2016 7.224 7.288 7.206 7.226 6,014,785 -0.04(-0.55%)
Sep 23, 2016 7.422 7.456 7.249 7.266 7,881,450 -0.01(-0.16%)
Sep 22, 2016 7.260 7.367 7.224 7.278 6,119,295 +0.09(+1.22%)
Sep 21, 2016 7.088 7.198 7.084 7.190 5,203,380 +0.11(+1.50%)
Sep 20, 2016 7.162 7.190 7.076 7.084 4,262,740 -0.07(-0.95%)
Sep 19, 2016 7.176 7.206 7.122 7.152 6,651,555 +0.05(+0.68%)
Sep 16, 2016 7.136 7.162 7.070 7.104 12,518,000 -0.03(-0.42%)
Sep 15, 2016 7.028 7.176 7.012 7.134 5,535,060 +0.07(+1.02%)
Sep 14, 2016 7.110 7.174 7.038 7.062 4,905,805 -0.03(-0.37%)
Sep 13, 2016 7.162 7.184 7.046 7.088 5,196,775 -0.10(-1.34%)
Sep 12, 2016 7.108 7.208 7.064 7.184 6,856,255 +0.03(+0.45%)
Sep 09, 2016 7.246 7.286 7.150 7.152 4,729,650 -0.13(-1.73%)
Sep 08, 2016 7.396 7.404 7.252 7.278 4,599,770 -0.12(-1.65%)
Sep 07, 2016 7.358 7.460 7.352 7.400 6,962,760 +0.04(+0.57%)
Sep 06, 2016 7.364 7.444 7.338 7.358 5,574,535 -0.01(-0.11%)
Sep 02, 2016 7.360 7.366 7.366 7.366 6,535,500 +0.04(+0.52%)
Sep 01, 2016 7.222 7.394 7.174 7.328 8,919,220 +0.10(+1.38%)
Aug 31, 2016 7.180 7.248 7.118 7.228 5,670,035 -0.04(-0.58%)
Aug 30, 2016 7.276 7.329 7.224 7.270 6,478,255 +0.14(+1.91%)
Aug 29, 2016 7.140 7.217 7.124 7.134 6,649,230 -0.01(-0.08%)
Aug 26, 2016 7.118 7.174 7.058 7.140 4,831,960 +0.02(+0.34%)
Aug 25, 2016 7.068 7.130 7.068 7.116 3,304,460 +0.03(+0.48%)
Aug 24, 2016 7.106 7.177 7.058 7.082 6,103,165 -0.07(-1.01%)
Aug 23, 2016 7.048 7.162 7.019 7.154 7,019,275 +0.17(+2.40%)
Aug 22, 2016 6.946 7.002 6.904 6.986 3,433,140 +0.01(+0.09%)
Aug 19, 2016 7.012 7.022 6.938 6.980 4,322,825 -0.03(-0.48%)
Aug 18, 2016 6.900 7.073 6.876 7.014 10,057,375 +0.12(+1.77%)
Aug 17, 2016 6.946 7.004 6.860 6.892 10,297,085 -0.08(-1.15%)
Aug 16, 2016 6.544 7.030 6.544 6.972 22,626,334 +0.39(+5.96%)
Aug 15, 2016 6.542 6.624 6.514 6.580 3,088,070 +0.05(+0.83%)
Aug 12, 2016 6.572 6.572 6.486 6.526 5,720,520 -0.04(-0.67%)
Aug 11, 2016 6.604 6.644 6.562 6.570 4,996,285 -0.01(-0.21%)
Aug 10, 2016 6.628 6.662 6.578 6.584 5,042,220 -0.05(-0.81%)
Aug 09, 2016 6.664 6.687 6.608 6.638 4,728,605 -0.03(-0.51%)
Aug 08, 2016 6.700 6.760 6.666 6.672 5,263,155 -0.02(-0.30%)
Aug 05, 2016 6.738 6.762 6.668 6.692 13,473,140 -0.07(-1.04%)
Aug 04, 2016 6.848 6.902 6.750 6.762 7,684,600 -0.07(-1.05%)
Aug 03, 2016 6.790 6.854 6.738 6.834 7,946,770 +0.03(+0.47%)
Aug 02, 2016 6.968 6.968 6.744 6.802 9,690,355 -0.17(-2.41%)
Aug 01, 2016 6.962 7.040 6.916 6.970 9,759,300 +0.03(+0.46%)
Jul 29, 2016 6.750 6.940 6.588 6.938 35,137,456 -0.50(-6.67%)
Jul 28, 2016 7.350 7.461 7.256 7.434 12,234,360 +0.10(+1.42%)
Jul 27, 2016 7.320 7.420 7.280 7.330 7,347,220 +0.03(+0.45%)
Jul 26, 2016 7.286 7.372 7.236 7.297 9,798,985 -0.02(-0.23%)
Jul 25, 2016 7.152 7.318 7.074 7.314 12,191,535 +0.16(+2.27%)
Jul 22, 2016 6.992 7.170 6.900 7.152 7,989,880 +0.21(+3.03%)
Jul 21, 2016 6.954 7.040 6.908 6.942 5,662,965 -0.04(-0.60%)
Jul 20, 2016 6.800 7.014 6.775 6.984 6,410,390 +0.21(+3.04%)
Jul 19, 2016 6.806 6.878 6.775 6.778 4,207,535 -0.05(-0.70%)
Jul 18, 2016 6.832 6.878 6.788 6.826 5,286,985 +0.00(+0.03%)
Jul 15, 2016 6.796 6.880 6.796 6.824 5,356,285 +0.03(+0.38%)
Jul 14, 2016 6.848 6.886 6.784 6.798 6,083,920 +0.03(+0.50%)
Jul 13, 2016 6.802 6.890 6.764 6.764 5,447,325 -0.01(-0.15%)
Jul 12, 2016 6.696 6.844 6.614 6.774 6,670,895 +0.05(+0.77%)
Jul 11, 2016 6.750 6.792 6.698 6.722 5,288,385 +0.03(+0.45%)
Jul 08, 2016 6.490 6.694 6.420 6.692 7,655,700 +0.27(+4.24%)
Jul 07, 2016 6.364 6.452 6.314 6.420 7,871,085 +0.11(+1.68%)
Jul 05, 2016 6.300 6.341 6.274 6.314 5,604,595 -0.02(-0.35%)
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.