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 (%)
Dec 31, 2020 29.71 29.71 29.71 3,064,510 +0.10(+0.34%)
Dec 30, 2020 29.74 29.95 29.53 29.60 3,064,510 +0.10(+0.33%)
Dec 29, 2020 30.00 30.17 29.30 29.51 3,431,500 -0.35(-1.18%)
Dec 28, 2020 30.13 30.30 29.68 29.86 3,539,805 -0.10(-0.33%)
Dec 24, 2020 29.99 30.30 29.71 29.96 2,127,500 -0.09(-0.30%)
Dec 23, 2020 30.51 30.63 29.99 30.05 5,028,570 -0.38(-1.26%)
Dec 22, 2020 29.15 30.67 29.08 30.43 7,535,945 +1.24(+4.24%)
Dec 21, 2020 28.68 29.47 28.24 29.19 6,782,015 +0.02(+0.08%)
Dec 18, 2020 27.31 29.29 27.28 29.17 15,226,500 +1.89(+6.91%)
Dec 17, 2020 26.86 27.30 26.79 27.28 5,362,735 +0.62(+2.32%)
Dec 16, 2020 26.40 26.98 26.25 26.67 4,482,755 +0.30(+1.15%)
Dec 15, 2020 26.38 26.40 25.88 26.36 5,198,520 +0.23(+0.86%)
Dec 14, 2020 25.64 26.44 25.57 26.14 5,775,900 +0.47(+1.82%)
Dec 11, 2020 25.46 25.71 25.22 25.67 5,363,500 +0.16(+0.63%)
Dec 10, 2020 24.98 25.60 24.83 25.51 5,188,550 +0.44(+1.77%)
Dec 09, 2020 26.01 26.16 24.90 25.07 6,564,800 -1.26(-4.80%)
Dec 08, 2020 25.37 26.37 25.37 26.33 5,277,445 +0.72(+2.80%)
Dec 07, 2020 25.72 25.88 25.52 25.62 3,370,695 +0.06(+0.22%)
Dec 04, 2020 25.37 25.71 25.19 25.56 3,082,500 +0.34(+1.36%)
Dec 03, 2020 24.73 25.50 24.60 25.22 6,235,685 +0.64(+2.61%)
Dec 02, 2020 24.43 24.65 24.14 24.58 3,399,135 +0.05(+0.20%)
Dec 01, 2020 24.86 24.86 24.07 24.53 4,693,820 -0.12(-0.48%)
Nov 30, 2020 24.73 24.82 24.03 24.65 8,601,015 -0.11(-0.45%)
Nov 27, 2020 24.21 24.82 24.15 24.76 3,674,500 +0.79(+3.28%)
Nov 25, 2020 23.87 24.29 23.80 23.97 4,804,500 +0.25(+1.07%)
Nov 24, 2020 23.56 23.78 23.14 23.72 7,228,860 +0.30(+1.29%)
Nov 23, 2020 23.70 23.80 23.18 23.42 4,932,185 -0.21(-0.88%)
Nov 20, 2020 23.29 23.91 23.21 23.62 5,416,000 +0.22(+0.93%)
Nov 19, 2020 23.25 23.57 23.03 23.41 4,193,040 +0.07(+0.30%)
Nov 18, 2020 24.02 24.10 23.31 23.34 5,245,590 -0.35(-1.47%)
Nov 17, 2020 23.48 23.93 23.37 23.68 4,626,805 +0.34(+1.46%)
Nov 16, 2020 23.16 23.46 23.06 23.34 4,471,100 +0.16(+0.69%)
Nov 13, 2020 23.01 23.23 22.79 23.18 4,454,500 +0.46(+2.04%)
Nov 12, 2020 23.10 23.33 22.47 22.72 4,701,515 -0.20(-0.86%)
Nov 11, 2020 22.68 23.06 22.47 22.92 4,569,870 +0.66(+2.96%)
Nov 10, 2020 23.19 23.27 21.99 22.26 8,153,335 -1.16(-4.96%)
Nov 09, 2020 23.72 24.59 23.32 23.42 8,039,240 -0.02(-0.09%)
Nov 06, 2020 23.91 23.91 23.38 23.44 5,631,000 -0.46(-1.92%)
Nov 05, 2020 23.60 23.98 23.56 23.90 5,224,880 +0.65(+2.81%)
Nov 04, 2020 22.94 23.57 22.70 23.25 6,221,110 +0.77(+3.41%)
Nov 03, 2020 22.09 22.77 21.85 22.48 6,807,610 +0.36(+1.65%)
Nov 02, 2020 22.20 22.29 21.98 22.12 7,638,310 +0.04(+0.20%)
Oct 30, 2020 23.62 23.62 21.35 22.07 21,502,500 -1.53(-6.47%)
Oct 29, 2020 23.95 24.19 23.60 23.60 7,170,520 -0.19(-0.80%)
Oct 28, 2020 24.61 24.63 23.77 23.79 7,046,015 -1.06(-4.25%)
Oct 27, 2020 24.96 25.12 24.70 24.85 6,607,110 +0.21(+0.85%)
Oct 26, 2020 25.83 26.14 24.44 24.64 7,144,815 -1.44(-5.52%)
Oct 23, 2020 25.60 26.08 25.52 26.08 4,755,500 +0.44(+1.73%)
Oct 22, 2020 26.07 26.13 25.35 25.63 3,509,800 -0.36(-1.40%)
Oct 21, 2020 26.46 26.52 25.89 26.00 6,566,680 -0.51(-1.92%)
Oct 20, 2020 26.60 26.99 26.40 26.50 7,948,900 +0.74(+2.87%)
Oct 19, 2020 26.17 26.70 25.72 25.76 3,249,190 -0.54(-2.07%)
Oct 16, 2020 26.44 26.58 26.28 26.31 5,020,000 -0.04(-0.16%)
Oct 15, 2020 25.67 26.51 25.54 26.35 6,687,845 +0.32(+1.24%)
Oct 14, 2020 26.26 26.56 25.82 26.03 6,425,735 -0.09(-0.36%)
Oct 13, 2020 25.79 26.32 25.64 26.12 6,506,560 +0.35(+1.34%)
Oct 12, 2020 25.54 26.11 25.41 25.78 6,929,750 +0.54(+2.14%)
Oct 09, 2020 24.72 25.40 24.67 25.24 6,475,000 +0.91(+3.73%)
Oct 08, 2020 24.34 24.59 24.16 24.33 3,860,290 +0.19(+0.79%)
Oct 07, 2020 23.79 24.20 23.67 24.14 5,077,525 +0.48(+2.02%)
Oct 06, 2020 23.95 24.26 23.58 23.66 5,069,310 -0.16(-0.66%)
Oct 05, 2020 23.77 23.93 23.28 23.82 8,841,920 +0.54(+2.33%)
Oct 02, 2020 23.63 24.35 23.26 23.28 5,882,500 -0.77(-3.22%)
Oct 01, 2020 23.73 24.19 23.66 24.05 6,307,970 +0.49(+2.07%)
Sep 30, 2020 23.41 23.73 23.23 23.56 6,924,265 +0.14(+0.61%)
Sep 29, 2020 23.52 23.76 23.33 23.42 5,166,670 -0.04(-0.18%)
Sep 28, 2020 23.65 23.70 23.28 23.46 4,631,250 +0.10(+0.43%)
Sep 25, 2020 23.19 23.49 22.93 23.36 4,492,000 +0.26(+1.13%)
Sep 24, 2020 22.96 23.36 22.70 23.10 5,731,935 +0.05(+0.20%)
Sep 23, 2020 23.89 23.96 22.94 23.05 5,407,790 -0.68(-2.87%)
Sep 22, 2020 23.70 23.77 23.00 23.74 5,910,090 +0.17(+0.72%)
Sep 21, 2020 23.25 23.66 23.02 23.57 6,095,140 +0.11(+0.47%)
Sep 18, 2020 23.23 23.54 22.86 23.46 7,591,000 +0.39(+1.67%)
Sep 17, 2020 22.76 23.17 22.52 23.07 7,408,350 -0.32(-1.35%)
Sep 16, 2020 23.88 24.16 23.35 23.39 5,443,365 -0.25(-1.07%)
Sep 15, 2020 24.06 24.06 23.38 23.64 3,727,840 +0.04(+0.16%)
Sep 14, 2020 23.24 23.72 23.23 23.60 4,081,025 +0.57(+2.47%)
Sep 11, 2020 23.61 23.81 22.70 23.03 4,985,500 -0.32(-1.36%)
Sep 10, 2020 23.55 24.12 23.26 23.35 6,827,680 -0.07(-0.30%)
Sep 09, 2020 23.64 23.64 22.95 23.42 4,935,860 +0.34(+1.46%)
Sep 08, 2020 22.80 23.63 22.78 23.08 7,903,180 -0.44(-1.89%)
Sep 04, 2020 24.00 24.34 22.54 23.53 11,186,500 -0.61(-2.54%)
Sep 03, 2020 26.04 26.10 23.81 24.14 12,290,030 -2.38(-8.97%)
Sep 02, 2020 26.35 26.66 26.00 26.52 6,367,710 +0.42(+1.59%)
Sep 01, 2020 26.55 26.88 25.97 26.10 6,118,220 -0.30(-1.13%)
Aug 31, 2020 26.20 26.46 25.83 26.40 9,814,805 +0.25(+0.97%)
Aug 28, 2020 26.64 26.85 26.01 26.15 6,361,000 -0.27(-1.01%)
Aug 27, 2020 27.34 27.34 26.08 26.41 8,440,175 -1.03(-3.75%)
Aug 26, 2020 26.80 27.73 26.76 27.44 6,662,625 +0.79(+2.96%)
Aug 25, 2020 26.39 26.68 26.23 26.66 4,493,425 +0.04(+0.17%)
Aug 24, 2020 26.66 26.91 25.83 26.61 5,535,110 +0.27(+1.02%)
Aug 21, 2020 26.77 26.86 26.18 26.34 4,004,000 -0.38(-1.41%)
Aug 20, 2020 26.09 26.79 25.75 26.72 4,611,025 +0.82(+3.15%)
Aug 19, 2020 25.85 26.15 25.52 25.90 6,679,630 -0.08(-0.32%)
Aug 18, 2020 26.02 26.27 25.64 25.98 4,343,625 +0.15(+0.59%)
Aug 17, 2020 25.70 26.09 25.70 25.83 4,416,840 +0.31(+1.22%)
Aug 14, 2020 25.50 25.68 25.14 25.52 4,271,500 +0.03(+0.13%)
Aug 13, 2020 25.29 25.72 25.26 25.49 5,002,390 +0.15(+0.58%)
Aug 12, 2020 25.46 25.65 25.16 25.34 5,773,385 +0.02(+0.09%)
Aug 11, 2020 25.20 25.63 24.61 25.32 10,844,005 -0.06(-0.23%)
Aug 10, 2020 26.23 26.56 25.14 25.38 8,155,545 -0.82(-3.15%)
Aug 07, 2020 26.19 26.34 25.12 26.20 20,982,500 -1.70(-6.10%)
Aug 06, 2020 28.00 28.16 27.45 27.90 8,242,515 -0.12(-0.44%)
Aug 05, 2020 28.02 28.16 27.53 28.02 6,707,930 +0.42(+1.54%)
Aug 04, 2020 27.46 27.77 27.24 27.60 5,139,250 -0.04(-0.16%)
Aug 03, 2020 28.00 28.28 27.30 27.64 7,660,525 -0.02(-0.06%)
Jul 31, 2020 27.68 27.70 27.08 27.66 4,282,000 +0.31(+1.13%)
Jul 30, 2020 27.01 27.65 26.67 27.35 4,561,110 -0.02(-0.07%)
Jul 29, 2020 26.97 27.57 26.84 27.37 3,543,215 +0.68(+2.56%)
Jul 28, 2020 27.22 27.38 26.65 26.68 4,692,595 -0.65(-2.36%)
Jul 27, 2020 26.92 27.40 26.73 27.33 3,482,300 +0.72(+2.71%)
Jul 24, 2020 26.62 26.87 26.07 26.61 4,575,000 -0.42(-1.57%)
Jul 23, 2020 26.88 27.68 26.75 27.03 7,570,835 +0.17(+0.65%)
Jul 22, 2020 27.18 27.48 26.74 26.86 8,562,770 +0.13(+0.47%)
Jul 21, 2020 27.20 27.24 26.31 26.73 6,378,440 -0.23(-0.84%)
Jul 20, 2020 25.86 27.03 25.77 26.96 6,509,435 +1.13(+4.39%)
Jul 17, 2020 25.52 25.93 25.08 25.82 6,878,000 +0.35(+1.39%)
Jul 16, 2020 25.54 25.70 24.96 25.47 8,190,545 -0.39(-1.52%)
Jul 15, 2020 26.28 26.31 24.85 25.86 14,138,330 -1.03(-3.84%)
Jul 14, 2020 26.56 27.28 25.73 26.90 13,996,650 +0.67(+2.56%)
Jul 13, 2020 29.18 29.32 26.09 26.22 16,891,464 -2.94(-10.07%)
Jul 10, 2020 30.19 30.19 29.08 29.16 6,972,500 -0.76(-2.54%)
Jul 09, 2020 29.74 30.39 29.08 29.92 13,471,240 +0.65(+2.22%)
Jul 08, 2020 27.84 29.35 27.70 29.27 12,583,655 +1.67(+6.05%)
Jul 07, 2020 27.40 28.15 27.21 27.60 7,366,530 -0.34(-1.22%)
Jul 06, 2020 27.93 28.53 27.73 27.94 6,177,965 +0.25(+0.91%)
Jul 02, 2020 28.06 28.19 27.56 27.69 4,897,500 -0.16(-0.56%)
Jul 01, 2020 27.45 27.97 27.24 27.84 6,196,060 +0.39(+1.42%)
Jun 30, 2020 26.82 27.53 26.74 27.45 6,108,460 +0.76(+2.85%)
Jun 29, 2020 26.80 26.88 25.66 26.69 7,453,965 -0.22(-0.80%)
Jun 26, 2020 27.20 27.30 26.62 26.91 6,804,000 -0.26(-0.94%)
Jun 25, 2020 26.93 27.36 26.66 27.17 5,631,365 +0.30(+1.12%)
Jun 24, 2020 27.54 28.16 26.60 26.87 9,689,895 -0.55(-2.00%)
Jun 23, 2020 28.86 28.90 27.34 27.41 10,048,965 -1.16(-4.06%)
Jun 22, 2020 27.53 28.85 27.32 28.57 12,078,790 +1.23(+4.51%)
Jun 19, 2020 27.44 27.67 26.69 27.34 17,583,000 +0.21(+0.79%)
Jun 18, 2020 27.04 27.40 26.91 27.13 5,976,070 +0.03(+0.12%)
Jun 17, 2020 27.55 27.77 26.96 27.10 5,969,535 -0.25(-0.91%)
Jun 16, 2020 27.86 28.00 27.07 27.35 6,300,405 +0.16(+0.60%)
Jun 15, 2020 25.68 27.46 25.38 27.18 10,213,080 +1.11(+4.27%)
Jun 12, 2020 26.77 27.15 25.65 26.07 5,755,500 -0.28(-1.06%)
Jun 11, 2020 27.14 27.59 26.27 26.35 6,202,800 -1.18(-4.29%)
Jun 10, 2020 27.47 28.00 27.47 27.53 5,692,980 +0.34(+1.27%)
Jun 09, 2020 27.50 27.54 27.01 27.18 6,404,750 -0.32(-1.16%)
Jun 08, 2020 27.62 27.85 27.07 27.50 7,444,490 -0.59(-2.11%)
Jun 05, 2020 27.59 28.33 27.10 28.10 7,622,000 +0.18(+0.64%)
Jun 04, 2020 28.38 28.66 27.58 27.92 5,439,430 -0.66(-2.32%)
Jun 03, 2020 29.00 29.14 28.33 28.58 5,040,265 -0.21(-0.73%)
Jun 02, 2020 29.06 29.17 27.99 28.79 6,933,525 -0.16(-0.56%)
Jun 01, 2020 27.96 29.33 27.84 28.95 10,323,240 +1.11(+3.99%)
May 29, 2020 27.16 27.90 27.06 27.84 8,674,500 +0.91(+3.36%)
May 28, 2020 26.29 27.50 25.99 26.93 8,906,315 +0.70(+2.68%)
May 27, 2020 27.45 27.67 25.66 26.23 16,801,150 -1.28(-4.64%)
May 26, 2020 28.87 29.10 27.42 27.51 10,104,160 -1.02(-3.58%)
May 22, 2020 28.67 28.90 28.25 28.53 8,558,000 -0.25(-0.87%)
May 21, 2020 28.97 29.20 28.50 28.78 6,163,460 -0.35(-1.19%)
May 20, 2020 29.52 29.94 28.70 29.12 10,851,525 +0.16(+0.55%)
May 19, 2020 28.80 29.51 28.80 28.96 5,377,455 +0.03(+0.10%)
May 18, 2020 29.77 29.77 28.81 28.93 12,556,580 +0.25(+0.86%)
May 15, 2020 27.36 28.81 27.20 28.69 7,154,500 +1.07(+3.89%)
May 14, 2020 27.02 27.69 26.96 27.61 7,274,980 +0.18(+0.66%)
May 13, 2020 27.86 27.97 26.78 27.43 7,622,185 -0.25(-0.89%)
May 12, 2020 28.38 28.68 27.68 27.68 9,550,995 -0.41(-1.47%)
May 11, 2020 27.09 28.47 26.96 28.09 13,084,345 +0.72(+2.65%)
May 08, 2020 26.85 27.42 25.73 27.37 12,845,500 +0.34(+1.27%)
May 07, 2020 24.19 27.37 24.09 27.02 26,800,814 +4.73(+21.23%)
May 06, 2020 21.98 22.44 21.81 22.29 8,784,970 +0.58(+2.67%)
May 05, 2020 21.14 22.03 21.14 21.71 5,819,900 +0.57(+2.72%)
May 04, 2020 20.85 21.32 20.81 21.14 4,877,495 +0.27(+1.29%)
May 01, 2020 21.13 21.38 20.75 20.87 4,027,500 -0.68(-3.16%)
Apr 30, 2020 21.60 21.83 21.44 21.55 4,839,075 -0.16(-0.72%)
Apr 29, 2020 21.40 21.84 21.02 21.70 5,542,340 +0.62(+2.92%)
Apr 28, 2020 21.50 21.57 20.95 21.09 11,565,440 -0.04(-0.19%)
Apr 27, 2020 20.96 21.23 20.65 21.13 5,659,620 +0.47(+2.29%)
Apr 24, 2020 20.20 20.70 19.97 20.65 6,477,500 +0.54(+2.66%)
Apr 23, 2020 20.85 20.94 19.95 20.12 11,862,845 -0.74(-3.57%)
Apr 22, 2020 20.76 21.04 20.50 20.86 6,397,765 +0.63(+3.09%)
Apr 21, 2020 22.06 22.09 19.92 20.24 17,924,260 -2.23(-9.94%)
Apr 20, 2020 22.59 23.00 22.36 22.47 7,647,780 -0.12(-0.54%)
Apr 17, 2020 22.30 22.61 21.81 22.59 7,935,000 +0.54(+2.46%)
Apr 16, 2020 22.25 22.35 21.64 22.05 7,297,190 +0.08(+0.36%)
Apr 15, 2020 21.51 22.15 21.39 21.97 8,699,025 +0.10(+0.46%)
Apr 14, 2020 21.48 21.97 21.01 21.87 8,519,280 +0.94(+4.50%)
Apr 13, 2020 20.40 21.03 20.01 20.93 10,786,760 +0.54(+2.66%)
Apr 09, 2020 21.96 21.96 20.13 20.39 12,367,500 -1.45(-6.64%)
Apr 08, 2020 21.62 22.04 21.34 21.84 6,059,785 +0.50(+2.33%)
Apr 07, 2020 22.18 22.40 21.08 21.34 19,296,500 -0.24(-1.10%)
Apr 06, 2020 20.86 21.72 20.40 21.58 13,536,360 +1.29(+6.35%)
Apr 03, 2020 20.16 20.47 19.92 20.29 9,874,000 +0.10(+0.52%)
Apr 02, 2020 20.01 20.40 19.76 20.18 17,292,694 +0.09(+0.45%)
Apr 01, 2020 19.39 20.48 19.20 20.09 15,444,880 -0.14(-0.69%)
Mar 31, 2020 20.02 20.80 19.93 20.23 14,822,265 +0.04(+0.22%)
Mar 30, 2020 19.87 20.37 19.60 20.19 10,479,385 +0.73(+3.77%)
Mar 27, 2020 19.31 19.98 18.91 19.46 14,443,000 -0.43(-2.17%)
Mar 26, 2020 19.39 20.30 19.39 19.89 13,566,155 +0.50(+2.58%)
Mar 25, 2020 19.90 20.51 19.31 19.39 15,102,390 -0.57(-2.85%)
Mar 24, 2020 18.10 20.16 18.10 19.96 26,130,210 +2.78(+16.16%)
Mar 23, 2020 17.11 18.10 17.00 17.18 17,893,944 +0.20(+1.17%)
Mar 20, 2020 17.54 18.78 16.92 16.98 20,209,500 -0.25(-1.45%)
Mar 19, 2020 15.17 18.25 15.17 17.23 23,453,774 +1.93(+12.60%)
Mar 18, 2020 14.57 16.42 14.40 15.30 17,277,720 -0.30(-1.92%)
Mar 17, 2020 15.42 15.98 15.01 15.60 18,099,520 +0.46(+3.06%)
Mar 16, 2020 14.51 16.35 14.04 15.14 15,997,495 -1.39(-8.40%)
Mar 13, 2020 16.10 16.90 15.21 16.53 14,018,500 +1.37(+9.01%)
Mar 12, 2020 16.44 17.06 15.16 15.16 14,161,955 -2.43(-13.80%)
Mar 11, 2020 17.79 18.39 17.33 17.59 12,738,355 -0.55(-3.05%)
Mar 10, 2020 18.09 18.67 17.52 18.14 17,236,220 +0.72(+4.11%)
Mar 09, 2020 18.65 19.52 17.06 17.43 19,401,200 -2.47(-12.42%)
Mar 06, 2020 20.20 20.57 19.54 19.90 17,089,500 -0.90(-4.33%)
Mar 05, 2020 20.93 21.48 20.69 20.80 6,514,280 -0.61(-2.85%)
Mar 04, 2020 21.00 21.43 20.76 21.41 7,450,855 +0.70(+3.40%)
Mar 03, 2020 22.02 22.10 20.44 20.71 11,404,750 -1.31(-5.97%)
Mar 02, 2020 20.72 22.04 20.69 22.02 14,447,180 +1.61(+7.88%)
Feb 28, 2020 19.78 20.81 19.62 20.41 17,832,500 -0.12(-0.57%)
Feb 27, 2020 20.67 21.31 20.25 20.53 17,768,170 -0.72(-3.41%)
Feb 26, 2020 21.11 21.65 21.11 21.25 8,879,170 +0.24(+1.15%)
Feb 25, 2020 21.80 21.95 20.84 21.01 13,951,630 -0.73(-3.36%)
Feb 24, 2020 21.71 22.12 21.18 21.74 8,516,225 -1.16(-5.05%)
Feb 21, 2020 23.55 23.56 22.75 22.90 4,483,500 -0.70(-2.98%)
Feb 20, 2020 23.85 23.99 23.22 23.60 5,855,170 -0.24(-1.01%)
Feb 19, 2020 24.00 24.17 23.82 23.84 3,518,025 -0.05(-0.21%)
Feb 18, 2020 23.77 24.25 23.75 23.89 14,138,425 +0.05(+0.22%)
Feb 14, 2020 23.87 23.92 23.59 23.84 4,871,500 +0.02(+0.08%)
Feb 13, 2020 23.29 23.85 23.20 23.82 4,130,145 +0.34(+1.45%)
Feb 12, 2020 23.50 23.70 23.16 23.48 4,296,005 +0.02(+0.07%)
Feb 11, 2020 23.95 24.04 23.28 23.46 5,486,995 -0.28(-1.19%)
Feb 10, 2020 23.30 23.80 23.00 23.75 6,860,250 +0.32(+1.38%)
Feb 07, 2020 23.60 23.99 22.53 23.42 10,635,500 -0.84(-3.48%)
Feb 06, 2020 23.99 24.36 23.76 24.27 9,434,015 +0.31(+1.29%)
Feb 05, 2020 24.21 24.30 23.77 23.96 6,418,410 -0.06(-0.25%)
Feb 04, 2020 23.91 24.07 23.44 24.02 5,238,665 +0.72(+3.08%)
Feb 03, 2020 23.17 23.50 23.10 23.30 4,328,195 +0.23(+0.98%)
Jan 31, 2020 23.70 23.74 22.91 23.07 14,244,000 -0.59(-2.51%)
Jan 30, 2020 23.28 23.68 23.21 23.67 4,012,185 +0.21(+0.90%)
Jan 29, 2020 23.60 23.77 23.42 23.45 4,423,370 -0.05(-0.23%)
Jan 28, 2020 23.00 23.54 22.99 23.51 5,360,660 +0.62(+2.72%)
Jan 27, 2020 22.98 23.16 22.41 22.89 6,219,430 -0.71(-3.02%)
Jan 24, 2020 23.90 24.06 23.47 23.60 5,451,000 -0.22(-0.91%)
Jan 23, 2020 23.55 23.91 23.45 23.81 7,328,025 +0.25(+1.06%)
Jan 22, 2020 24.00 24.09 23.54 23.56 4,995,990 +0.04(+0.15%)
Jan 21, 2020 23.55 23.66 23.40 23.53 4,292,075 +0.03(+0.13%)
Jan 17, 2020 23.86 23.90 23.39 23.50 5,606,000 -0.32(-1.34%)
Jan 16, 2020 23.48 23.85 23.42 23.82 4,330,655 +0.41(+1.74%)
Jan 15, 2020 23.39 23.55 23.32 23.41 4,254,925 +0.07(+0.28%)
Jan 14, 2020 23.50 23.53 23.26 23.34 3,981,085 +0.01(+0.03%)
Jan 13, 2020 23.24 23.35 22.97 23.34 4,216,280 +0.47(+2.07%)
Jan 10, 2020 22.97 23.06 22.77 22.86 3,483,000 -0.03(-0.14%)
Jan 09, 2020 23.00 23.16 22.69 22.90 5,476,275 +0.16(+0.71%)
Jan 08, 2020 22.39 22.88 22.36 22.73 6,952,755 +0.36(+1.59%)
Jan 07, 2020 22.47 22.50 22.21 22.38 3,796,395 -0.02(-0.10%)
Jan 06, 2020 22.12 22.47 21.91 22.40 7,368,905 +0.16(+0.71%)
Jan 03, 2020 21.68 22.31 21.62 22.24 6,643,500 +0.31(+1.39%)
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.