Skip to main content

Fortinet Inc (NQ: FTNT )

68.25 +0.98 (+1.46%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 1.612 1.631 1.570 1.573 9,360,660 -0.06(-3.62%)
May 28, 2010 1.620 1.640 1.597 1.632 8,983,060 +0.01(+0.74%)
May 27, 2010 1.644 1.644 1.602 1.620 16,164,770 +0.00(+0.00%)
May 26, 2010 1.570 1.637 1.570 1.620 9,311,880 +0.05(+3.05%)
May 25, 2010 1.562 1.582 1.549 1.572 13,868,280 -0.03(-2.00%)
May 24, 2010 1.626 1.646 1.599 1.604 3,398,440 -0.02(-1.35%)
May 21, 2010 1.607 1.645 1.600 1.626 9,046,480 +0.00(+0.25%)
May 20, 2010 1.635 1.659 1.601 1.622 7,476,190 -0.03(-1.88%)
May 19, 2010 1.646 1.696 1.636 1.653 15,632,300 -0.00(-0.24%)
May 18, 2010 1.664 1.708 1.654 1.657 15,170,600 -0.02(-1.07%)
May 17, 2010 1.520 1.680 1.510 1.675 37,873,080 +0.06(+3.78%)
May 14, 2010 1.651 1.670 1.612 1.614 4,736,640 -0.06(-3.64%)
May 13, 2010 1.703 1.712 1.660 1.675 2,851,710 -0.04(-2.45%)
May 12, 2010 1.688 1.730 1.666 1.717 3,101,570 +0.04(+2.51%)
May 11, 2010 1.690 1.705 1.646 1.675 2,586,420 -0.01(-0.89%)
May 10, 2010 1.711 1.750 1.671 1.690 3,133,490 +0.04(+2.67%)
May 07, 2010 1.713 1.720 1.616 1.646 3,038,510 -0.07(-4.25%)
May 06, 2010 1.746 1.772 1.561 1.719 5,830,220 -0.04(-2.50%)
May 05, 2010 1.784 1.793 1.731 1.763 2,657,170 -0.03(-1.56%)
May 04, 2010 1.846 1.914 1.750 1.791 4,425,570 -0.07(-3.86%)
May 03, 2010 1.781 1.869 1.776 1.863 3,817,370 +0.08(+4.78%)
Apr 30, 2010 1.791 1.921 1.754 1.778 7,125,990 -0.00(-0.11%)
Apr 29, 2010 1.734 1.800 1.694 1.780 11,760,080 +0.10(+5.83%)
Apr 28, 2010 1.665 1.687 1.622 1.682 3,957,030 +0.04(+2.37%)
Apr 27, 2010 1.622 1.666 1.604 1.643 2,929,100 +0.02(+1.05%)
Apr 26, 2010 1.660 1.667 1.619 1.626 2,204,200 -0.03(-1.93%)
Apr 23, 2010 1.639 1.660 1.586 1.658 3,117,800 +0.02(+1.34%)
Apr 22, 2010 1.621 1.660 1.610 1.636 2,029,610 -0.01(-0.37%)
Apr 21, 2010 1.668 1.685 1.635 1.642 1,621,240 -0.02(-1.44%)
Apr 20, 2010 1.628 1.668 1.618 1.666 3,879,960 +0.04(+2.52%)
Apr 19, 2010 1.618 1.654 1.618 1.625 2,298,490 +0.00(+0.31%)
Apr 16, 2010 1.648 1.649 1.588 1.620 6,130,410 -0.03(-1.58%)
Apr 15, 2010 1.701 1.707 1.640 1.646 5,673,640 -0.06(-3.46%)
Apr 14, 2010 1.664 1.720 1.619 1.705 5,008,980 +0.06(+3.71%)
Apr 13, 2010 1.693 1.707 1.638 1.644 3,420,620 -0.06(-3.41%)
Apr 12, 2010 1.681 1.710 1.670 1.702 2,075,410 +0.02(+0.95%)
Apr 09, 2010 1.701 1.717 1.632 1.686 2,301,100 -0.02(-0.88%)
Apr 08, 2010 1.729 1.737 1.675 1.701 2,443,390 -0.03(-1.79%)
Apr 07, 2010 1.725 1.745 1.689 1.732 2,006,530 +0.01(+0.64%)
Apr 06, 2010 1.716 1.740 1.702 1.721 1,173,570 -0.01(-0.58%)
Apr 05, 2010 1.779 1.781 1.714 1.731 2,823,510 -0.04(-2.15%)
Apr 01, 2010 1.775 1.769 1.769 1.769 6,268,000 +0.01(+0.63%)
Mar 31, 2010 1.763 1.790 1.752 1.758 2,121,720 -0.01(-0.45%)
Mar 30, 2010 1.737 1.770 1.726 1.766 2,359,980 +0.03(+1.49%)
Mar 29, 2010 1.704 1.740 1.697 1.740 2,079,850 +0.03(+2.05%)
Mar 26, 2010 1.721 1.732 1.689 1.705 3,374,770 -0.01(-0.87%)
Mar 25, 2010 1.728 1.758 1.717 1.720 1,434,880 -0.00(-0.06%)
Mar 24, 2010 1.730 1.764 1.714 1.721 1,863,050 -0.01(-0.75%)
Mar 23, 2010 1.710 1.740 1.705 1.734 2,565,200 +0.02(+1.23%)
Mar 22, 2010 1.697 1.733 1.695 1.713 5,655,110 +0.00(+0.18%)
Mar 19, 2010 1.718 1.725 1.672 1.710 4,524,000 -0.01(-0.47%)
Mar 18, 2010 1.700 1.755 1.700 1.718 6,275,570 +0.02(+1.42%)
Mar 17, 2010 1.655 1.702 1.644 1.694 4,711,260 +0.05(+2.79%)
Mar 16, 2010 1.633 1.680 1.604 1.648 2,363,050 +0.01(+0.92%)
Mar 15, 2010 1.636 1.688 1.623 1.633 1,643,300 -0.00(-0.06%)
Mar 12, 2010 1.650 1.650 1.620 1.634 1,478,540 -0.00(-0.18%)
Mar 11, 2010 1.659 1.659 1.622 1.637 1,945,900 -0.03(-1.74%)
Mar 10, 2010 1.707 1.713 1.647 1.666 2,836,020 -0.04(-2.06%)
Mar 09, 2010 1.713 1.764 1.701 1.701 3,532,180 -0.02(-1.33%)
Mar 08, 2010 1.710 1.730 1.710 1.724 3,158,990 +0.02(+1.11%)
Mar 05, 2010 1.702 1.739 1.694 1.705 3,856,570 +0.02(+1.07%)
Mar 04, 2010 1.719 1.739 1.670 1.687 2,033,720 -0.02(-1.29%)
Mar 03, 2010 1.750 1.751 1.703 1.709 1,563,650 -0.04(-2.12%)
Mar 02, 2010 1.800 1.825 1.727 1.746 2,791,550 -0.05(-2.95%)
Mar 01, 2010 1.732 1.812 1.703 1.799 3,469,520 +0.08(+4.71%)
Feb 26, 2010 1.681 1.730 1.650 1.718 2,108,870 +0.04(+2.51%)
Feb 25, 2010 1.644 1.684 1.603 1.676 1,932,040 +0.02(+1.15%)
Feb 24, 2010 1.683 1.707 1.651 1.657 2,554,470 -0.01(-0.66%)
Feb 23, 2010 1.691 1.700 1.652 1.668 1,277,480 -0.03(-1.71%)
Feb 22, 2010 1.733 1.736 1.690 1.697 1,733,630 -0.04(-2.08%)
Feb 19, 2010 1.733 1.748 1.725 1.733 1,662,430 +0.00(+0.00%)
Feb 18, 2010 1.695 1.736 1.686 1.733 1,408,320 +0.04(+2.42%)
Feb 17, 2010 1.655 1.692 1.647 1.692 1,846,530 +0.04(+2.48%)
Feb 16, 2010 1.666 1.678 1.638 1.651 808,690 -0.00(-0.06%)
Feb 12, 2010 1.645 1.652 1.652 1.652 4,108,000 -0.02(-0.90%)
Feb 11, 2010 1.686 1.687 1.630 1.667 3,222,080 -0.02(-1.13%)
Feb 10, 2010 1.655 1.700 1.637 1.686 2,775,900 +0.03(+1.63%)
Feb 09, 2010 1.672 1.714 1.627 1.659 4,389,400 +0.07(+4.34%)
Feb 08, 2010 1.575 1.608 1.536 1.590 1,885,160 +0.02(+1.34%)
Feb 05, 2010 1.570 1.589 1.518 1.569 5,303,100 -0.00(-0.06%)
Feb 04, 2010 1.638 1.655 1.552 1.570 6,019,780 -0.07(-4.50%)
Feb 03, 2010 1.715 1.722 1.635 1.644 4,567,080 -0.07(-4.03%)
Feb 02, 2010 1.750 1.773 1.701 1.713 6,499,110 -0.03(-1.83%)
Feb 01, 2010 1.729 1.775 1.700 1.745 1,806,680 +0.02(+1.28%)
Jan 29, 2010 1.788 1.843 1.612 1.723 8,797,830 -0.06(-3.20%)
Jan 28, 2010 1.900 1.903 1.726 1.780 13,544,390 -0.08(-4.56%)
Jan 27, 2010 1.839 1.881 1.790 1.865 3,940,060 +0.03(+1.86%)
Jan 26, 2010 1.800 1.870 1.800 1.831 3,385,960 +0.03(+1.67%)
Jan 25, 2010 1.813 1.813 1.770 1.801 2,455,780 +0.01(+0.73%)
Jan 22, 2010 1.840 1.884 1.783 1.788 4,645,700 -0.05(-2.77%)
Jan 21, 2010 1.915 1.915 1.825 1.839 3,554,490 -0.07(-3.52%)
Jan 20, 2010 1.972 2.000 1.888 1.906 2,315,870 -0.07(-3.74%)
Jan 19, 2010 1.965 2.048 1.962 1.980 3,085,700 +0.02(+0.87%)
Jan 15, 2010 1.996 1.963 1.963 1.963 6,510,000 -0.03(-1.36%)
Jan 14, 2010 1.946 2.007 1.925 1.990 3,533,300 +0.05(+2.37%)
Jan 13, 2010 1.976 1.988 1.841 1.944 3,908,170 -0.04(-1.77%)
Jan 12, 2010 1.989 2.024 1.969 1.979 4,736,170 -0.03(-1.30%)
Jan 11, 2010 2.025 2.025 1.969 2.005 1,878,080 -0.01(-0.30%)
Jan 08, 2010 1.955 2.059 1.922 2.011 4,570,570 +0.07(+3.39%)
Jan 07, 2010 1.953 1.961 1.900 1.945 1,375,960 +0.00(+0.21%)
Jan 06, 2010 1.888 1.985 1.880 1.941 9,366,740 +0.10(+5.55%)
Jan 05, 2010 1.803 1.860 1.800 1.839 4,113,350 +0.04(+2.17%)
Jan 04, 2010 1.788 1.820 1.763 1.800 3,579,600 +0.04(+2.45%)
Dec 31, 2009 1.806 1.757 1.757 1.757 3,036,000 -0.05(-2.50%)
Dec 30, 2009 1.830 1.833 1.790 1.802 1,172,340 -0.03(-1.80%)
Dec 29, 2009 1.773 1.840 1.773 1.835 3,316,420 +0.06(+3.50%)
Dec 28, 2009 1.867 1.878 1.750 1.773 5,536,030 -0.06(-3.43%)
Dec 24, 2009 1.799 1.855 1.791 1.836 2,375,920 +0.04(+2.23%)
Dec 23, 2009 1.730 1.817 1.721 1.796 4,022,730 +0.07(+4.24%)
Dec 22, 2009 1.771 1.777 1.711 1.723 2,613,180 -0.04(-2.27%)
Dec 21, 2009 1.765 1.796 1.720 1.763 3,027,810 +0.00(+0.28%)
Dec 18, 2009 1.818 1.837 1.755 1.758 19,492,210 -0.04(-2.06%)
Dec 17, 2009 1.830 1.846 1.781 1.795 6,716,840 -0.03(-1.64%)
Dec 16, 2009 1.700 1.834 1.700 1.825 7,822,040 +0.12(+7.35%)
Dec 15, 2009 1.710 1.724 1.685 1.700 2,444,740 +0.00(+0.00%)
Dec 14, 2009 1.701 1.721 1.681 1.700 786,390 +0.01(+0.35%)
Dec 11, 2009 1.683 1.697 1.666 1.694 1,311,180 +0.00(+0.12%)
Dec 10, 2009 1.718 1.718 1.677 1.692 762,550 -0.01(-0.41%)
Dec 09, 2009 1.650 1.725 1.650 1.699 4,054,780 +0.04(+2.66%)
Dec 08, 2009 1.695 1.695 1.645 1.655 2,079,850 -0.04(-2.19%)
Dec 07, 2009 1.712 1.761 1.684 1.692 5,231,800 -0.04(-2.08%)
Dec 04, 2009 1.685 1.730 1.636 1.728 8,126,740 +0.06(+3.60%)
Dec 03, 2009 1.662 1.686 1.652 1.668 5,698,350 +0.01(+0.36%)
Dec 02, 2009 1.690 1.690 1.615 1.662 9,601,660 -0.02(-1.19%)
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.