Skip to main content

Fortinet Inc (NQ: FTNT )

67.87 +0.60 (+0.89%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.21 16.57 16.15 16.44 10,595,745 +0.65(+4.09%)
Oct 30, 2018 15.46 15.89 15.38 15.79 9,917,345 +0.28(+1.82%)
Oct 29, 2018 16.05 16.20 15.20 15.51 10,465,665 -0.13(-0.83%)
Oct 26, 2018 15.77 15.99 15.43 15.64 9,069,500 -0.58(-3.59%)
Oct 25, 2018 15.98 16.36 15.85 16.22 8,944,265 +0.40(+2.53%)
Oct 24, 2018 16.61 16.79 15.78 15.82 8,937,000 -0.86(-5.16%)
Oct 23, 2018 16.16 16.75 16.07 16.68 10,476,205 +0.09(+0.55%)
Oct 22, 2018 16.30 16.69 16.17 16.59 10,575,570 +0.35(+2.14%)
Oct 19, 2018 16.52 16.79 16.23 16.24 11,393,500 -0.10(-0.62%)
Oct 18, 2018 16.19 16.50 16.14 16.34 14,145,410 +0.01(+0.06%)
Oct 17, 2018 16.60 16.75 16.21 16.33 13,539,025 -0.21(-1.27%)
Oct 16, 2018 16.29 16.60 16.13 16.54 11,188,635 +0.51(+3.19%)
Oct 15, 2018 16.06 16.26 15.71 16.03 12,905,150 +0.04(+0.25%)
Oct 12, 2018 15.93 16.20 15.71 15.99 18,645,500 +0.57(+3.67%)
Oct 11, 2018 15.77 15.96 15.35 15.42 20,363,700 -0.49(-3.08%)
Oct 10, 2018 16.62 16.69 15.68 15.91 166,852,224 -0.60(-3.62%)
Oct 09, 2018 16.61 16.92 16.40 16.51 15,971,480 -0.23(-1.36%)
Oct 08, 2018 17.24 17.38 16.37 16.74 18,984,854 -0.48(-2.79%)
Oct 05, 2018 17.54 17.63 16.92 17.22 19,750,500 -0.64(-3.57%)
Oct 04, 2018 18.29 18.34 17.70 17.86 8,662,100 -0.44(-2.42%)
Oct 03, 2018 18.31 18.53 18.20 18.30 8,188,730 +0.06(+0.35%)
Oct 02, 2018 18.47 18.49 18.02 18.24 10,354,470 -0.22(-1.20%)
Oct 01, 2018 18.60 18.87 18.36 18.46 9,299,215 +0.00(+0.02%)
Sep 28, 2018 18.24 18.48 17.95 18.45 11,345,000 +0.10(+0.56%)
Sep 27, 2018 18.01 18.45 18.01 18.35 11,569,370 +0.44(+2.47%)
Sep 26, 2018 18.00 18.10 17.75 17.91 9,362,490 +0.01(+0.04%)
Sep 25, 2018 17.65 17.97 17.60 17.90 11,664,515 +0.45(+2.59%)
Sep 24, 2018 17.10 17.54 16.83 17.45 10,489,850 +0.35(+2.07%)
Sep 21, 2018 17.18 17.43 17.04 17.10 16,006,500 -0.05(-0.27%)
Sep 20, 2018 16.80 17.29 16.55 17.14 13,577,715 -0.02(-0.14%)
Sep 19, 2018 17.73 17.79 16.91 17.17 13,019,540 -0.52(-2.94%)
Sep 18, 2018 17.32 17.89 17.06 17.69 9,148,035 +0.05(+0.29%)
Sep 17, 2018 18.06 18.15 17.52 17.63 7,092,215 -0.44(-2.41%)
Sep 14, 2018 18.00 18.25 18.00 18.07 7,647,000 +0.08(+0.47%)
Sep 13, 2018 17.85 18.10 17.70 17.99 8,763,120 +0.24(+1.35%)
Sep 12, 2018 17.47 17.79 17.27 17.75 8,232,470 +0.30(+1.72%)
Sep 11, 2018 17.50 17.77 17.40 17.45 10,716,195 -0.12(-0.71%)
Sep 10, 2018 17.23 17.60 17.12 17.57 7,771,505 +0.47(+2.72%)
Sep 07, 2018 16.89 17.36 16.75 17.10 5,359,500 +0.10(+0.61%)
Sep 06, 2018 16.76 17.15 16.70 17.00 8,816,245 +0.30(+1.77%)
Sep 05, 2018 17.26 17.31 16.31 16.70 10,460,660 -0.51(-2.97%)
Sep 04, 2018 17.02 17.23 16.76 17.22 9,831,675 +0.46(+2.77%)
Aug 31, 2018 16.75 16.75 16.75 0 +0.14(+0.85%)
Aug 30, 2018 16.49 16.73 16.42 16.61 5,623,020 +0.11(+0.65%)
Aug 29, 2018 16.32 16.61 16.27 16.50 6,126,915 +0.32(+1.96%)
Aug 28, 2018 16.13 16.23 16.02 16.18 4,583,805 +0.12(+0.76%)
Aug 27, 2018 16.11 16.24 15.95 16.06 4,756,705 -0.02(-0.10%)
Aug 24, 2018 15.79 16.14 15.79 16.08 4,449,500 +0.33(+2.08%)
Aug 23, 2018 15.50 15.82 15.50 15.75 5,853,210 +0.21(+1.33%)
Aug 22, 2018 15.30 15.60 15.30 15.54 4,141,230 +0.22(+1.45%)
Aug 21, 2018 15.45 15.50 15.25 15.32 6,180,765 -0.01(-0.09%)
Aug 20, 2018 15.38 15.47 15.21 15.34 6,260,790 +0.04(+0.24%)
Aug 17, 2018 15.30 15.34 15.08 15.30 4,740,500 -0.02(-0.12%)
Aug 16, 2018 15.30 15.48 15.27 15.32 5,723,620 +0.07(+0.49%)
Aug 15, 2018 15.25 15.39 15.04 15.24 7,611,095 -0.03(-0.17%)
Aug 14, 2018 15.06 15.29 14.84 15.27 4,561,200 +0.31(+2.10%)
Aug 13, 2018 15.00 15.11 14.85 14.96 9,093,440 -0.10(-0.68%)
Aug 10, 2018 14.80 15.16 14.77 15.06 6,264,000 +0.15(+0.99%)
Aug 09, 2018 14.67 15.03 14.63 14.91 8,613,240 +0.30(+2.05%)
Aug 08, 2018 14.61 14.67 14.43 14.61 6,597,390 -0.00(-0.01%)
Aug 07, 2018 14.72 14.88 14.60 14.61 4,658,815 -0.11(-0.77%)
Aug 06, 2018 14.70 14.85 14.56 14.73 7,280,270 +0.00(+0.00%)
Aug 03, 2018 14.80 15.13 14.62 14.73 13,137,500 -0.03(-0.18%)
Aug 02, 2018 14.10 14.77 14.00 14.75 20,617,990 +1.83(+14.18%)
Aug 01, 2018 12.65 12.97 12.62 12.92 14,774,875 +0.34(+2.69%)
Jul 31, 2018 12.62 12.75 12.47 12.58 9,736,210 +0.03(+0.21%)
Jul 30, 2018 13.12 13.15 12.45 12.56 11,976,930 -0.61(-4.60%)
Jul 27, 2018 13.67 13.71 13.01 13.16 6,343,000 -0.55(-4.03%)
Jul 26, 2018 13.62 13.77 13.47 13.71 6,090,515 +0.03(+0.20%)
Jul 25, 2018 13.38 13.73 13.38 13.69 5,887,305 +0.34(+2.52%)
Jul 24, 2018 13.76 13.23 13.35 7,223,280 -0.29(-2.15%)
Jul 23, 2018 13.66 13.38 13.64 5,828,715 +0.05(+0.35%)
Jul 20, 2018 13.27 13.67 13.27 13.60 5,076,300 +0.11(+0.79%)
Jul 19, 2018 13.41 13.61 13.37 13.49 8,021,855 +0.13(+0.96%)
Jul 18, 2018 13.41 13.44 13.30 13.36 7,045,925 -0.03(-0.19%)
Jul 17, 2018 13.20 13.44 13.00 13.39 6,018,655 +0.14(+1.07%)
Jul 16, 2018 13.37 13.40 13.22 13.25 2,719,460 -0.07(-0.50%)
Jul 13, 2018 13.46 13.25 13.31 4,880,565 -0.13(-1.00%)
Jul 12, 2018 13.19 13.49 13.16 13.45 3,989,340 +0.31(+2.39%)
Jul 11, 2018 13.01 13.16 12.96 13.13 3,700,670 +0.05(+0.38%)
Jul 10, 2018 13.02 13.17 13.01 13.08 5,000,915 +0.13(+0.99%)
Jul 09, 2018 13.06 13.19 12.88 12.95 5,410,770 -0.04(-0.31%)
Jul 06, 2018 12.87 13.02 12.82 12.99 3,594,045 +0.13(+0.99%)
Jul 05, 2018 12.88 12.66 12.87 8,854,505 +0.15(+1.16%)
Jul 03, 2018 12.72 12.72 12.72 0 -0.07(-0.53%)
Jul 02, 2018 12.43 12.79 12.38 12.79 4,696,035 +0.30(+2.40%)
Jun 29, 2018 12.56 12.69 12.47 12.49 9,346,645 -0.00(-0.03%)
Jun 28, 2018 12.31 12.53 12.22 12.49 4,818,490 +0.13(+1.05%)
Jun 27, 2018 12.65 12.72 12.34 12.36 7,116,335 -0.21(-1.70%)
Jun 26, 2018 12.49 12.66 12.43 12.57 7,131,940 +0.15(+1.21%)
Jun 25, 2018 12.69 12.71 12.31 12.42 11,576,140 -0.36(-2.83%)
Jun 22, 2018 12.97 12.97 12.66 12.79 11,520,940 -0.16(-1.25%)
Jun 21, 2018 13.01 13.09 12.81 12.95 5,191,285 -0.07(-0.52%)
Jun 20, 2018 12.87 13.11 12.87 13.02 6,157,430 +0.15(+1.18%)
Jun 19, 2018 12.64 12.95 12.56 12.86 13,468,810 -0.37(-2.80%)
Jun 18, 2018 13.00 13.26 12.95 13.23 12,176,920 +0.18(+1.36%)
Jun 15, 2018 13.20 13.15 13.06 13,102,295 -0.09(-0.70%)
Jun 14, 2018 13.02 13.25 13.02 13.15 8,390,850 +0.21(+1.62%)
Jun 13, 2018 12.88 13.03 12.83 12.94 9,364,980 +0.12(+0.90%)
Jun 12, 2018 12.67 12.83 12.58 12.82 6,317,000 +0.17(+1.36%)
Jun 11, 2018 12.56 12.67 12.51 12.65 4,543,675 +0.14(+1.15%)
Jun 08, 2018 12.30 12.53 12.17 12.51 6,575,250 +0.21(+1.67%)
Jun 07, 2018 12.68 12.74 12.17 12.30 8,728,020 -0.36(-2.83%)
Jun 06, 2018 12.66 12.71 12.55 12.66 6,903,740 +0.02(+0.14%)
Jun 05, 2018 12.54 12.65 12.41 12.64 7,323,280 +0.15(+1.17%)
Jun 04, 2018 12.50 12.53 12.31 12.49 5,678,845 +0.09(+0.76%)
Jun 01, 2018 12.31 12.42 12.30 12.40 6,276,980 +0.16(+1.34%)
May 31, 2018 12.23 12.43 12.20 12.24 9,869,685 +0.00(+0.00%)
May 30, 2018 12.07 12.28 12.07 12.24 6,562,525 +0.25(+2.09%)
May 29, 2018 12.04 12.19 11.96 11.99 7,375,890 -0.09(-0.73%)
May 25, 2018 12.07 12.07 12.07 0 -0.05(-0.45%)
May 24, 2018 11.86 12.16 11.86 12.13 12,921,010 +0.29(+2.48%)
May 23, 2018 11.65 11.84 11.62 11.83 4,842,000 +0.08(+0.68%)
May 22, 2018 11.88 11.94 11.75 11.75 6,763,885 -0.11(-0.93%)
May 21, 2018 11.85 11.94 11.77 11.86 10,823,700 +0.16(+1.37%)
May 18, 2018 11.66 11.80 11.64 11.70 7,560,140 +0.05(+0.39%)
May 17, 2018 11.70 11.76 11.55 11.66 7,761,180 -0.06(-0.55%)
May 16, 2018 11.89 11.90 11.69 11.72 6,825,025 -0.14(-1.15%)
May 15, 2018 11.85 11.92 11.66 11.86 6,401,275 -0.05(-0.44%)
May 14, 2018 12.08 12.16 11.83 11.91 6,478,680 -0.17(-1.37%)
May 11, 2018 12.04 12.11 11.87 12.08 8,567,395 +0.04(+0.37%)
May 10, 2018 11.78 12.06 11.77 12.03 7,323,565 +0.23(+1.93%)
May 09, 2018 11.41 11.81 11.41 11.80 12,709,775 +0.42(+3.65%)
May 08, 2018 11.08 11.39 11.06 11.39 10,670,680 +0.25(+2.24%)
May 07, 2018 11.04 11.16 10.95 11.14 8,016,570 +0.19(+1.74%)
May 04, 2018 11.15 11.22 10.68 10.95 17,450,244 -0.27(-2.44%)
May 03, 2018 11.11 11.30 10.98 11.22 13,988,610 +0.03(+0.30%)
May 02, 2018 11.18 11.29 11.13 11.19 6,736,985 +0.04(+0.36%)
May 01, 2018 11.00 11.17 10.99 11.15 6,190,535 +0.08(+0.69%)
Apr 30, 2018 11.04 11.26 10.99 11.07 7,637,645 +0.09(+0.78%)
Apr 27, 2018 11.13 11.23 10.98 10.99 7,503,385 -0.10(-0.88%)
Apr 26, 2018 11.03 11.19 11.00 11.08 8,235,375 +0.12(+1.13%)
Apr 25, 2018 11.16 11.20 10.85 10.96 12,190,220 -0.25(-2.27%)
Apr 24, 2018 11.50 11.54 11.10 11.21 6,747,095 -0.13(-1.18%)
Apr 23, 2018 11.51 11.56 11.34 11.35 7,771,400 -0.08(-0.72%)
Apr 20, 2018 11.46 11.53 11.37 11.43 3,431,005 -0.05(-0.45%)
Apr 19, 2018 11.45 11.51 11.38 11.48 3,822,530 -0.02(-0.14%)
Apr 18, 2018 11.60 11.60 11.48 11.50 4,221,900 -0.04(-0.31%)
Apr 17, 2018 11.44 11.56 11.40 11.53 7,264,085 +0.18(+1.60%)
Apr 16, 2018 11.29 11.47 11.22 11.35 5,807,155 +0.18(+1.65%)
Apr 13, 2018 11.29 11.29 11.11 11.17 4,083,745 -0.05(-0.45%)
Apr 12, 2018 11.08 11.29 11.08 11.22 6,920,800 +0.25(+2.30%)
Apr 11, 2018 10.94 11.27 10.85 10.97 11,506,170 -0.28(-2.49%)
Apr 10, 2018 11.03 11.31 10.94 11.25 7,427,460 +0.35(+3.23%)
Apr 09, 2018 10.86 11.09 10.85 10.89 6,167,845 +0.03(+0.26%)
Apr 06, 2018 10.87 6,208,920 -0.05(-0.48%)
Apr 05, 2018 10.87 11.05 10.84 10.92 4,699,620 +0.06(+0.52%)
Apr 04, 2018 10.48 10.90 10.45 10.86 6,200,415 +0.18(+1.65%)
Apr 03, 2018 10.55 10.74 10.55 10.69 7,499,890 +0.20(+1.91%)
Apr 02, 2018 10.62 10.71 10.41 10.49 4,772,180 -0.23(-2.15%)
Mar 29, 2018 10.72 10.72 10.72 0 +0.26(+2.49%)
Mar 28, 2018 10.67 10.71 10.39 10.46 10,064,285 -0.21(-1.97%)
Mar 27, 2018 11.02 11.07 10.59 10.67 6,691,950 -0.25(-2.29%)
Mar 26, 2018 10.77 10.92 10.69 10.92 4,890,600 +0.33(+3.08%)
Mar 23, 2018 10.72 10.77 10.58 10.59 6,038,810 -0.13(-1.23%)
Mar 22, 2018 10.79 10.93 10.70 10.72 4,547,710 -0.19(-1.76%)
Mar 21, 2018 10.83 11.04 10.76 10.91 7,637,190 +0.16(+1.47%)
Mar 20, 2018 10.64 10.83 10.56 10.76 3,586,095 +0.09(+0.81%)
Mar 19, 2018 10.69 10.44 10.67 6,928,715 -0.13(-1.20%)
Mar 16, 2018 10.82 10.95 10.80 10.80 11,374,635 -0.04(-0.33%)
Mar 15, 2018 10.92 10.99 10.81 10.84 4,810,910 -0.07(-0.66%)
Mar 14, 2018 10.85 10.93 10.79 10.91 3,752,775 +0.06(+0.53%)
Mar 13, 2018 10.94 10.99 10.80 10.85 6,265,210 -0.09(-0.79%)
Mar 12, 2018 10.89 10.96 10.83 10.94 6,276,565 +0.05(+0.44%)
Mar 09, 2018 10.89 10.94 10.79 10.89 8,950,490 +0.07(+0.65%)
Mar 08, 2018 10.57 10.82 10.53 10.82 12,733,060 +0.32(+3.09%)
Mar 07, 2018 10.51 10.49 8,776,320 +0.12(+1.20%)
Mar 06, 2018 10.18 10.38 10.09 10.37 9,749,250 +0.24(+2.37%)
Mar 05, 2018 10.05 10.25 9.976 10.13 7,842,040 +0.04(+0.38%)
Mar 02, 2018 9.878 10.11 9.850 10.09 9,912,445 +0.19(+1.92%)
Mar 01, 2018 10.14 10.18 9.854 9.902 9,499,415 -0.19(-1.90%)
Feb 28, 2018 9.964 10.20 9.916 10.09 8,514,765 +0.10(+1.04%)
Feb 27, 2018 10.08 10.17 9.990 9.990 4,290,335 -0.07(-0.74%)
Feb 26, 2018 9.998 10.08 9.958 10.06 5,534,240 +0.09(+0.90%)
Feb 23, 2018 9.930 9.988 9.817 9.974 6,277,405 +0.13(+1.36%)
Feb 22, 2018 9.850 9.965 9.804 9.840 8,475,315 +0.02(+0.18%)
Feb 21, 2018 9.880 9.994 9.822 9.822 7,983,785 +0.01(+0.10%)
Feb 20, 2018 9.686 9.924 9.684 9.812 5,690,875 +0.02(+0.22%)
Feb 16, 2018 9.790 9.790 9.790 0 -0.07(-0.67%)
Feb 15, 2018 9.700 9.912 9.640 9.856 8,561,750 +0.18(+1.86%)
Feb 14, 2018 9.586 9.702 9.536 9.676 7,829,830 +0.05(+0.54%)
Feb 13, 2018 9.286 9.632 9.260 9.624 12,457,290 +0.33(+3.53%)
Feb 12, 2018 9.374 9.440 9.278 9.296 13,402,580 -0.01(-0.13%)
Feb 09, 2018 9.046 9.374 8.908 9.308 21,310,534 +0.41(+4.58%)
Feb 08, 2018 9.170 8.924 8.900 18,434,244 -0.20(-2.22%)
Feb 07, 2018 9.336 9.336 9.100 9.102 12,833,310 -0.21(-2.21%)
Feb 06, 2018 9.054 9.400 8.920 9.308 33,521,834 +0.36(+4.07%)
Feb 05, 2018 8.854 9.044 8.800 8.944 14,096,895 -0.04(-0.49%)
Feb 02, 2018 9.142 9.146 8.968 8.988 7,533,900 -0.19(-2.03%)
Feb 01, 2018 9.150 9.254 9.094 9.174 7,192,565 -0.03(-0.37%)
Jan 31, 2018 9.078 9.280 9.072 9.208 7,181,105 +0.06(+0.66%)
Jan 30, 2018 9.130 9.178 9.126 9.148 6,633,330 -0.04(-0.48%)
Jan 29, 2018 9.152 9.248 9.138 9.192 8,337,180 +0.02(+0.22%)
Jan 26, 2018 9.022 9.208 9.018 9.172 6,188,365 +0.09(+0.99%)
Jan 25, 2018 9.110 9.162 9.024 9.082 3,783,220 +0.03(+0.35%)
Jan 24, 2018 9.190 9.246 9.010 9.050 6,413,885 -0.10(-1.09%)
Jan 23, 2018 8.858 9.182 8.710 9.150 13,508,060 -0.02(-0.22%)
Jan 22, 2018 9.160 9.182 9.042 9.170 6,747,720 -0.03(-0.35%)
Jan 19, 2018 9.180 9.286 9.130 9.202 11,593,580 +0.06(+0.66%)
Jan 18, 2018 8.976 9.180 8.969 9.142 9,710,035 +0.12(+1.38%)
Jan 17, 2018 8.954 9.054 8.928 9.018 5,546,000 +0.15(+1.69%)
Jan 16, 2018 9.006 9.158 8.830 8.868 7,371,180 -0.12(-1.34%)
Jan 12, 2018 8.988 8.988 8.988 0 +0.14(+1.54%)
Jan 11, 2018 8.818 8.922 8.780 8.852 6,354,785 +0.03(+0.36%)
Jan 10, 2018 8.844 8.728 8.820 5,894,510 -0.04(-0.50%)
Jan 09, 2018 8.938 8.968 8.794 8.864 6,906,610 -0.14(-1.51%)
Jan 08, 2018 8.858 9.008 8.802 9.000 5,954,930 +0.18(+2.04%)
Jan 05, 2018 8.864 8.908 8.784 8.820 7,155,215 +0.02(+0.23%)
Jan 04, 2018 9.022 9.046 8.792 8.800 12,654,690 -0.21(-2.29%)
Jan 03, 2018 8.860 9.028 8.834 9.006 7,574,500 +0.14(+1.53%)
Jan 02, 2018 8.752 8.892 8.711 8.870 6,443,680 +0.13(+1.51%)
Dec 29, 2017 8.738 8.738 8.738 0 -0.06(-0.73%)
Dec 28, 2017 8.818 8.824 8.766 8.802 6,962,020 -0.01(-0.11%)
Dec 27, 2017 8.840 8.858 8.784 8.812 2,848,700 -0.02(-0.23%)
Dec 26, 2017 8.722 8.862 8.722 8.832 6,492,090 +0.05(+0.55%)
Dec 22, 2017 8.810 8.848 8.722 8.784 7,191,135 -0.01(-0.16%)
Dec 21, 2017 9.000 9.000 8.782 8.798 7,797,800 -0.18(-1.96%)
Dec 20, 2017 9.100 9.100 8.740 8.974 8,702,580 -0.04(-0.49%)
Dec 19, 2017 8.850 9.128 8.818 9.018 11,030,360 +0.16(+1.85%)
Dec 18, 2017 8.778 8.940 8.754 8.854 9,268,695 +0.13(+1.44%)
Dec 15, 2017 8.568 8.760 8.568 8.728 14,326,410 +0.19(+2.18%)
Dec 14, 2017 8.560 8.610 8.534 8.542 7,474,810 +0.01(+0.14%)
Dec 13, 2017 8.468 8.616 8.442 8.530 6,171,570 +0.09(+1.11%)
Dec 12, 2017 8.306 8.518 8.292 8.436 6,664,405 -0.01(-0.09%)
Dec 11, 2017 8.388 8.476 8.359 8.444 6,013,060 +0.05(+0.64%)
Dec 08, 2017 8.324 8.406 8.314 8.390 4,829,690 +0.11(+1.28%)
Dec 07, 2017 8.276 8.328 8.208 8.284 7,613,430 +0.03(+0.31%)
Dec 06, 2017 8.190 8.284 8.120 8.258 6,297,120 +0.04(+0.46%)
Dec 05, 2017 8.252 8.395 8.214 8.220 7,798,885 -0.09(-1.06%)
Dec 04, 2017 8.484 8.498 8.301 8.308 6,715,515 -0.13(-1.54%)
Dec 01, 2017 8.396 8.456 8.274 8.438 5,936,005 +0.03(+0.31%)
Nov 30, 2017 8.354 8.435 8.266 8.412 6,821,550 +0.12(+1.50%)
Nov 29, 2017 8.422 8.434 8.204 8.288 5,679,485 -0.14(-1.71%)
Nov 28, 2017 8.416 8.462 8.330 8.432 5,519,865 +0.07(+0.79%)
Nov 27, 2017 8.382 8.448 8.356 8.366 14,213,320 -0.02(-0.19%)
Nov 24, 2017 8.368 8.416 8.330 8.382 2,824,080 +0.03(+0.34%)
Nov 22, 2017 8.300 8.400 8.266 8.354 8,206,295 +0.09(+1.09%)
Nov 21, 2017 8.200 8.304 8.168 8.264 9,495,215 +0.11(+1.35%)
Nov 20, 2017 8.082 8.197 8.042 8.154 6,822,820 +0.09(+1.14%)
Nov 17, 2017 8.052 8.102 7.996 8.062 6,518,930 +0.01(+0.12%)
Nov 16, 2017 8.020 8.145 7.985 8.052 10,671,880 +0.07(+0.90%)
Nov 15, 2017 7.926 8.048 7.880 7.980 7,151,390 -0.02(-0.30%)
Nov 14, 2017 7.990 8.082 7.886 8.004 7,195,585 -0.07(-0.82%)
Nov 13, 2017 7.968 8.076 7.936 8.070 8,881,710 +0.08(+1.03%)
Nov 10, 2017 7.898 8.018 7.844 7.988 8,012,065 +0.09(+1.14%)
Nov 09, 2017 7.934 8.008 7.826 7.898 7,914,310 -0.08(-1.05%)
Nov 08, 2017 7.828 8.020 7.800 7.982 9,923,470 +0.16(+2.10%)
Nov 07, 2017 7.890 7.906 7.768 7.818 7,151,710 -0.03(-0.41%)
Nov 06, 2017 7.778 7.858 7.724 7.850 7,716,555 +0.05(+0.62%)
Nov 03, 2017 7.702 7.816 7.700 7.802 6,008,090 +0.08(+1.04%)
Nov 02, 2017 7.692 7.806 7.624 7.722 8,100,180 -0.03(-0.41%)
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.