Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	3.568	3.584	3.380	3.420	0	-0.51(-12.93%)
Nov 27, 2013	3.920	3.942	3.872	3.928	0	+0.01(+0.20%)
Nov 26, 2013	3.922	3.944	3.866	3.920	0	+0.04(+0.93%)
Nov 25, 2013	3.946	3.974	3.872	3.884	3,752,520	-0.06(-1.42%)
Nov 22, 2013	3.910	3.978	3.880	3.940	0	+0.04(+0.97%)
Nov 21, 2013	3.874	3.918	3.856	3.902	5,842,030	+0.02(+0.62%)
Nov 20, 2013	3.888	3.948	3.868	3.878	0	-0.01(-0.21%)
Nov 19, 2013	3.944	3.958	3.869	3.886	0	-0.07(-1.72%)
Nov 18, 2013	4.100	4.102	3.916	3.954	7,229,095	-0.12(-2.94%)
Nov 15, 2013	3.992	4.084	3.988	4.074	0	+0.09(+2.25%)
Nov 14, 2013	3.978	4.007	3.888	3.984	7,292,340	+0.04(+1.14%)
Nov 12, 2013	3.946	3.980	3.924	3.939	0	-0.02(-0.38%)
Nov 11, 2013	3.906	3.974	3.878	3.954	4,592,055	+0.07(+1.70%)
Nov 08, 2013	3.888	3.910	3.842	3.888	0	+0.01(+0.21%)
Nov 07, 2013	3.996	4.032	3.874	3.880	7,614,805	-0.11(-2.71%)
Nov 06, 2013	4.028	4.050	3.966	3.988	6,475,985	-0.02(-0.40%)
Nov 05, 2013	3.992	4.012	3.954	4.004	5,253,640	-0.01(-0.30%)
Nov 04, 2013	3.962	4.022	3.940	4.016	4,760,085	+0.07(+1.67%)
Nov 01, 2013	4.044	4.058	3.928	3.950	0	-0.08(-1.89%)
Oct 31, 2013	3.986	4.044	3.928	4.026	0	+0.04(+1.10%)
Oct 30, 2013	4.026	4.034	3.930	3.982	11,700,395	-0.05(-1.14%)
Oct 29, 2013	4.014	4.058	3.972	4.028	6,523,335	+0.01(+0.30%)
Oct 28, 2013	4.004	4.036	3.972	4.016	10,670,340	+0.00(+0.05%)
Oct 25, 2013	4.166	4.204	3.996	4.014	0	-0.15(-3.69%)
Oct 24, 2013	4.440	4.490	4.150	4.168	22,690,010	+0.06(+1.36%)
Oct 23, 2013	4.118	4.134	4.038	4.112	14,009,565	-0.03(-0.63%)
Oct 22, 2013	4.158	4.214	4.080	4.138	6,482,710	+0.01(+0.15%)
Oct 21, 2013	4.080	4.156	4.062	4.132	13,150,760	+0.09(+2.28%)
Oct 18, 2013	3.976	4.058	3.958	4.040	11,551,910	+0.10(+2.59%)
Oct 17, 2013	4.034	4.048	3.928	3.938	10,575,325	-0.13(-3.24%)
Oct 16, 2013	4.060	4.116	4.036	4.070	0	+0.05(+1.24%)
Oct 15, 2013	4.246	4.246	3.990	4.020	19,441,690	-0.24(-5.59%)
Oct 14, 2013	4.202	4.268	4.182	4.258	3,832,155	+0.02(+0.42%)
Oct 11, 2013	4.212	4.304	4.192	4.240	0	+0.01(+0.19%)
Oct 10, 2013	4.172	4.243	4.153	4.232	0	+0.08(+1.83%)
Oct 09, 2013	4.266	4.274	4.138	4.156	12,556,340	-0.11(-2.67%)
Oct 08, 2013	4.396	4.416	4.230	4.270	13,623,605	-0.13(-2.87%)
Oct 07, 2013	4.306	4.436	4.282	4.396	16,035,250	+0.06(+1.34%)
Oct 04, 2013	4.238	4.394	4.190	4.338	24,600,170	+0.23(+5.65%)
Oct 03, 2013	4.200	4.228	4.106	4.106	7,147,455	-0.10(-2.47%)
Oct 02, 2013	4.156	4.224	4.128	4.210	0	+0.04(+0.96%)
Oct 01, 2013	4.062	4.210	4.062	4.170	16,515,850	+0.09(+2.31%)
Sep 27, 2013	4.096	4.128	4.064	4.076	0	-0.04(-1.02%)
Sep 26, 2013	4.076	4.134	4.070	4.118	5,362,020	+0.04(+1.03%)
Sep 25, 2013	4.078	4.106	4.060	4.076	5,769,960	-0.00(-0.05%)
Sep 24, 2013	4.142	4.152	4.040	4.078	6,541,660	-0.08(-1.88%)
Sep 23, 2013	4.254	4.262	4.120	4.156	9,473,090	-0.09(-2.21%)
Sep 20, 2013	4.220	4.288	4.190	4.250	0	+0.03(+0.81%)
Sep 19, 2013	4.190	4.252	4.154	4.216	7,203,720	+0.03(+0.67%)
Sep 18, 2013	4.162	4.198	4.120	4.188	7,401,895	+0.03(+0.67%)
Sep 17, 2013	4.096	4.176	4.088	4.160	0	+0.06(+1.36%)
Sep 16, 2013	4.158	4.144	4.072	4.104	0	-0.01(-0.34%)
Sep 13, 2013	4.150	4.200	4.114	4.118	0	+0.00(+0.00%)
Sep 12, 2013	4.102	4.170	4.086	4.118	0	+0.01(+0.19%)
Sep 11, 2013	4.102	4.140	4.068	4.110	6,315,600	-0.01(-0.19%)
Sep 10, 2013	4.140	4.178	4.066	4.118	12,107,190	+0.05(+1.18%)
Sep 09, 2013	4.036	4.114	4.008	4.070	6,804,720	+0.06(+1.60%)
Sep 06, 2013	3.984	4.040	3.954	4.006	0	+0.04(+1.11%)
Sep 05, 2013	3.958	3.998	3.926	3.962	5,632,255	+0.00(+0.05%)
Sep 04, 2013	3.972	4.006	3.902	3.960	8,131,155	+0.01(+0.20%)