Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	5.226	5.260	5.158	5.210	9,351,920	+0.06(+1.20%)
Oct 30, 2014	5.134	5.198	5.094	5.148	10,719,435	+0.00(+0.00%)
Oct 29, 2014	5.158	5.160	5.108	5.148	14,344,860	-0.00(-0.04%)
Oct 28, 2014	5.104	5.160	5.084	5.150	9,296,455	+0.06(+1.26%)
Oct 27, 2014	5.106	5.146	5.038	5.086	5,854,545	-0.06(-1.17%)
Oct 24, 2014	5.074	5.166	5.056	5.146	14,231,280	+0.06(+1.14%)
Oct 23, 2014	5.250	5.336	5.000	5.088	32,087,610	+0.05(+1.07%)
Oct 22, 2014	5.080	5.130	4.984	5.034	17,317,890	-0.02(-0.40%)
Oct 21, 2014	5.088	5.132	5.036	5.054	14,445,995	+0.04(+0.84%)
Oct 20, 2014	4.904	5.030	4.862	5.012	10,905,420	+0.09(+1.79%)
Oct 17, 2014	4.836	5.012	4.818	4.924	10,983,365	+0.17(+3.58%)
Oct 16, 2014	4.716	4.816	4.700	4.754	15,672,105	-0.05(-1.12%)
Oct 15, 2014	4.714	4.864	4.682	4.808	10,302,810	+0.00(+0.04%)
Oct 14, 2014	4.750	4.866	4.730	4.806	14,763,170	+0.12(+2.54%)
Oct 13, 2014	4.726	4.786	4.668	4.687	14,620,015	-0.03(-0.61%)
Oct 10, 2014	4.844	4.890	4.630	4.716	15,874,670	-0.16(-3.20%)
Oct 09, 2014	4.980	5.024	4.860	4.872	6,720,125	-0.12(-2.33%)
Oct 08, 2014	4.876	5.004	4.792	4.988	6,819,450	+0.12(+2.44%)
Oct 07, 2014	4.986	5.036	4.866	4.869	7,574,950	-0.16(-3.10%)
Oct 06, 2014	4.984	5.084	4.924	5.025	10,798,950	-0.08(-1.66%)
Oct 03, 2014	5.048	5.148	5.024	5.110	8,559,225	+0.11(+2.24%)
Oct 02, 2014	4.952	5.022	4.872	4.998	6,867,710	+0.04(+0.85%)
Oct 01, 2014	5.052	5.066	4.942	4.956	8,215,145	-0.10(-1.92%)
Sep 30, 2014	5.102	5.140	5.052	5.053	6,723,365	-0.06(-1.12%)
Sep 29, 2014	5.010	5.114	4.962	5.110	7,123,820	+0.05(+1.03%)
Sep 26, 2014	5.024	5.064	4.994	5.058	9,066,445	+0.05(+1.00%)
Sep 25, 2014	5.152	5.166	5.006	5.008	7,579,120	-0.16(-3.10%)
Sep 24, 2014	5.134	5.198	5.120	5.168	5,619,145	+0.07(+1.29%)
Sep 23, 2014	5.198	5.202	5.102	5.102	7,587,290	-0.11(-2.19%)
Sep 22, 2014	5.262	5.274	5.198	5.216	5,729,405	-0.07(-1.29%)
Sep 19, 2014	5.368	5.368	5.238	5.284	6,106,360	-0.07(-1.33%)
Sep 18, 2014	5.280	5.362	5.280	5.355	6,439,085	+0.10(+1.88%)
Sep 17, 2014	5.258	5.352	5.248	5.256	10,281,530	+0.04(+0.69%)
Sep 16, 2014	5.124	5.224	5.087	5.220	9,268,915	+0.08(+1.66%)
Sep 15, 2014	5.272	5.272	5.120	5.135	5,682,365	-0.15(-2.82%)
Sep 12, 2014	5.194	5.288	5.132	5.284	9,704,530	+0.09(+1.81%)
Sep 11, 2014	5.290	5.298	5.184	5.190	13,663,795	-0.07(-1.37%)
Sep 10, 2014	5.222	5.344	5.200	5.262	11,519,190	+0.06(+1.15%)
Sep 09, 2014	5.272	5.278	5.198	5.202	4,639,360	-0.09(-1.66%)
Sep 08, 2014	5.288	5.356	5.244	5.290	7,594,015	+0.01(+0.21%)
Sep 05, 2014	5.222	5.308	5.210	5.279	6,388,430	+0.04(+0.86%)
Sep 04, 2014	5.308	5.332	5.224	5.234	6,592,945	-0.06(-1.11%)
Sep 03, 2014	5.350	5.360	5.228	5.293	6,553,910	+0.01(+0.19%)
Sep 02, 2014	5.174	5.328	5.174	5.283	13,913,745	+0.12(+2.34%)
Aug 29, 2014	5.090	5.162	5.162	5.162	4,743,000	+0.10(+2.04%)
Aug 28, 2014	5.088	5.098	4.996	5.059	6,430,630	-0.06(-1.15%)
Aug 27, 2014	5.174	5.270	5.110	5.118	7,983,030	-0.06(-1.10%)
Aug 26, 2014	5.098	5.189	5.078	5.175	5,286,255	+0.09(+1.85%)
Aug 25, 2014	5.120	5.120	5.042	5.081	4,230,750	-0.01(-0.12%)
Aug 22, 2014	5.098	5.120	5.022	5.087	4,568,615	-0.01(-0.18%)
Aug 21, 2014	5.048	5.108	5.021	5.096	3,621,275	+0.04(+0.87%)
Aug 20, 2014	5.064	5.090	5.008	5.052	5,464,455	-0.06(-1.08%)
Aug 19, 2014	5.108	5.152	5.074	5.107	5,168,075	+0.02(+0.43%)
Aug 18, 2014	5.052	5.092	5.036	5.085	3,122,165	+0.06(+1.25%)
Aug 15, 2014	5.102	5.110	4.986	5.022	4,036,270	-0.06(-1.18%)
Aug 14, 2014	5.114	5.140	5.078	5.082	4,982,200	-0.05(-0.90%)
Aug 13, 2014	5.006	5.128	5.000	5.128	6,039,465	+0.16(+3.18%)
Aug 12, 2014	5.022	5.062	4.964	4.970	4,679,635	-0.07(-1.31%)
Aug 11, 2014	4.996	5.082	4.954	5.036	10,447,550	+0.07(+1.37%)
Aug 08, 2014	4.940	4.994	4.916	4.968	5,425,585	+0.03(+0.61%)
Aug 07, 2014	4.924	5.012	4.912	4.938	7,699,275	+0.04(+0.73%)
Aug 06, 2014	4.852	4.936	4.838	4.902	4,519,895	+0.01(+0.20%)
Aug 05, 2014	4.854	4.920	4.822	4.892	7,688,285	+0.01(+0.20%)
Aug 04, 2014	4.828	4.903	4.810	4.882	5,823,940	+0.05(+0.95%)