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 (%)
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%)
Jan 02, 2020 21.52 22.06 21.48 21.94 5,541,175 +0.58(+2.74%)
Dec 31, 2019 21.37 21.53 21.26 21.35 3,648,500 -0.04(-0.18%)
Dec 30, 2019 21.49 21.58 21.04 21.39 2,974,295 -0.10(-0.47%)
Dec 27, 2019 21.73 21.74 21.42 21.49 3,641,000 -0.16(-0.73%)
Dec 26, 2019 21.53 21.89 21.53 21.65 2,064,920 +0.09(+0.43%)
Dec 24, 2019 21.58 21.66 21.53 21.56 1,553,000 -0.01(-0.04%)
Dec 23, 2019 21.46 21.66 21.42 21.56 5,817,435 +0.18(+0.84%)
Dec 20, 2019 22.06 22.06 21.37 21.38 11,212,000 -0.52(-2.38%)
Dec 19, 2019 21.60 21.96 21.56 21.91 6,580,720 +0.31(+1.42%)
Dec 18, 2019 21.28 21.71 21.23 21.60 7,346,965 +0.33(+1.55%)
Dec 17, 2019 21.45 21.49 21.01 21.27 8,442,360 -0.18(-0.83%)
Dec 16, 2019 21.30 21.55 21.27 21.45 5,788,600 +0.32(+1.51%)
Dec 13, 2019 20.86 21.33 20.80 21.13 5,868,000 +0.25(+1.19%)
Dec 12, 2019 20.84 21.00 20.65 20.88 3,606,015 +0.05(+0.25%)
Dec 11, 2019 20.76 20.87 20.64 20.83 3,457,825 +0.12(+0.57%)
Dec 10, 2019 20.84 20.95 20.67 20.71 4,088,645 -0.06(-0.29%)
Dec 09, 2019 20.71 20.91 20.61 20.77 4,199,920 +0.05(+0.25%)
Dec 06, 2019 21.09 21.13 20.66 20.72 5,175,500 -0.26(-1.26%)
Dec 05, 2019 20.73 20.99 20.61 20.98 6,971,425 +0.27(+1.29%)
Dec 04, 2019 20.82 20.90 20.66 20.71 5,535,425 -0.05(-0.22%)
Dec 03, 2019 20.39 20.81 19.96 20.76 9,002,720 -0.02(-0.12%)
Dec 02, 2019 21.04 21.09 20.47 20.78 5,967,735 -0.24(-1.13%)
Nov 29, 2019 20.97 21.10 20.88 21.02 2,433,000 -0.02(-0.11%)
Nov 27, 2019 20.99 21.05 20.79 21.05 3,254,500 +0.17(+0.82%)
Nov 26, 2019 20.82 21.08 20.80 20.87 8,823,220 -0.15(-0.73%)
Nov 25, 2019 20.86 21.06 20.79 21.03 5,101,620 +0.27(+1.28%)
Nov 22, 2019 20.67 20.87 20.58 20.76 7,502,000 +0.16(+0.77%)
Nov 21, 2019 20.54 20.70 20.47 20.60 6,671,120 +0.11(+0.56%)
Nov 20, 2019 20.99 21.20 20.42 20.49 10,455,860 -0.52(-2.49%)
Nov 19, 2019 20.89 21.10 20.81 21.01 6,827,765 +0.25(+1.18%)
Nov 18, 2019 20.21 20.87 20.13 20.77 9,752,770 +0.46(+2.27%)
Nov 15, 2019 20.26 20.33 19.96 20.31 6,584,500 +0.28(+1.42%)
Nov 14, 2019 19.87 20.17 19.82 20.02 5,579,160 +0.09(+0.45%)
Nov 13, 2019 19.84 20.07 19.75 19.93 5,280,625 -0.06(-0.32%)
Nov 12, 2019 19.41 20.02 19.35 20.00 12,256,235 +0.81(+4.21%)
Nov 11, 2019 19.10 19.64 19.04 19.19 9,936,925 -0.06(-0.29%)
Nov 08, 2019 18.88 19.32 18.82 19.25 9,070,500 +0.41(+2.19%)
Nov 07, 2019 18.72 18.99 18.44 18.83 8,661,625 +0.21(+1.14%)
Nov 06, 2019 18.33 18.72 18.15 18.62 9,775,460 +0.29(+1.60%)
Nov 05, 2019 18.30 18.51 18.20 18.33 10,033,155 -0.05(-0.27%)
Nov 04, 2019 18.15 18.55 18.10 18.38 10,772,005 +0.35(+1.95%)
Nov 01, 2019 17.73 18.38 17.45 18.03 21,634,500 +1.71(+10.51%)
Oct 31, 2019 16.44 16.69 16.19 16.31 15,447,460 -0.21(-1.28%)
Oct 30, 2019 16.21 16.54 16.09 16.52 4,385,470 +0.37(+2.32%)
Oct 29, 2019 16.05 16.25 15.91 16.15 4,465,460 +0.09(+0.55%)
Oct 28, 2019 16.14 16.29 16.01 16.06 4,466,560 -0.03(-0.21%)
Oct 25, 2019 16.13 16.13 15.87 16.10 5,198,000 -0.10(-0.59%)
Oct 24, 2019 15.77 16.21 15.74 16.19 7,107,945 +0.58(+3.72%)
Oct 23, 2019 15.33 15.73 15.24 15.61 5,980,060 +0.20(+1.32%)
Oct 22, 2019 15.29 15.64 15.27 15.41 3,895,225 +0.15(+1.00%)
Oct 21, 2019 15.40 15.44 15.21 15.26 4,782,600 -0.05(-0.36%)
Oct 18, 2019 15.75 15.76 15.15 15.31 6,813,000 -0.47(-2.98%)
Oct 17, 2019 15.57 15.82 15.51 15.78 3,979,835 +0.23(+1.47%)
Oct 16, 2019 15.43 15.62 15.14 15.55 6,352,810 -0.18(-1.16%)
Oct 15, 2019 15.96 15.99 15.73 15.74 4,386,350 -0.13(-0.79%)
Oct 14, 2019 15.85 15.94 15.78 15.86 5,734,195 +0.03(+0.19%)
Oct 11, 2019 15.65 16.00 15.63 15.83 6,035,500 +0.31(+2.01%)
Oct 10, 2019 15.43 15.61 15.31 15.52 4,651,100 -0.06(-0.37%)
Oct 09, 2019 15.45 15.70 15.36 15.58 4,587,520 +0.31(+2.04%)
Oct 08, 2019 15.40 15.48 15.03 15.27 5,064,665 -0.29(-1.90%)
Oct 07, 2019 15.50 15.67 15.40 15.56 6,375,140 +0.06(+0.41%)
Oct 04, 2019 15.58 15.64 15.35 15.50 4,452,500 +0.02(+0.16%)
Oct 03, 2019 15.12 15.56 15.09 15.47 6,322,525 +0.34(+2.27%)
Oct 02, 2019 15.28 15.28 14.91 15.13 5,289,080 -0.28(-1.82%)
Oct 01, 2019 15.52 15.62 15.36 15.41 4,050,220 +0.06(+0.38%)
Sep 30, 2019 15.20 15.46 15.11 15.35 6,318,860 +0.11(+0.72%)
Sep 27, 2019 15.83 15.88 15.17 15.24 5,537,500 -0.53(-3.35%)
Sep 26, 2019 15.82 15.93 15.70 15.77 3,879,530 -0.09(-0.54%)
Sep 25, 2019 15.80 15.92 15.47 15.86 5,058,760 +0.00(+0.01%)
Sep 24, 2019 15.99 15.99 15.63 15.86 6,742,850 +0.00(+0.03%)
Sep 23, 2019 15.65 16.00 15.61 15.85 6,556,325 +0.21(+1.32%)
Sep 20, 2019 15.85 16.04 15.62 15.65 10,921,000 -0.04(-0.24%)
Sep 19, 2019 15.80 15.92 15.58 15.68 5,469,365 -0.09(-0.57%)
Sep 18, 2019 15.86 15.87 15.55 15.77 4,295,265 -0.12(-0.73%)
Sep 17, 2019 15.98 16.05 15.72 15.89 5,880,130 -0.04(-0.28%)
Sep 16, 2019 15.49 15.98 15.37 15.93 4,845,235 +0.31(+2.00%)
Sep 13, 2019 15.74 15.84 15.55 15.62 5,079,000 -0.05(-0.33%)
Sep 12, 2019 16.01 16.13 15.65 15.67 7,292,455 -0.30(-1.85%)
Sep 11, 2019 15.96 16.18 15.77 15.97 5,686,070 +0.13(+0.81%)
Sep 10, 2019 15.67 15.91 15.47 15.84 5,433,765 +0.04(+0.25%)
Sep 09, 2019 16.12 16.21 15.65 15.80 6,824,990 -0.22(-1.36%)
Sep 06, 2019 16.10 16.28 15.97 16.02 4,901,000 -0.06(-0.36%)
Sep 05, 2019 15.91 16.12 15.76 16.08 7,786,510 +0.43(+2.77%)
Sep 04, 2019 15.85 15.88 15.53 15.64 5,617,575 +0.04(+0.24%)
Sep 03, 2019 15.70 15.86 15.47 15.61 6,383,025 -0.23(-1.45%)
Aug 30, 2019 15.72 15.95 15.65 15.84 6,293,500 +0.24(+1.55%)
Aug 29, 2019 15.79 15.84 15.43 15.59 9,106,990 +0.02(+0.15%)
Aug 28, 2019 16.02 16.12 15.42 15.57 10,251,780 -0.60(-3.72%)
Aug 27, 2019 16.30 16.37 16.08 16.17 6,816,445 -0.05(-0.33%)
Aug 26, 2019 16.17 16.31 16.10 16.23 6,649,665 +0.16(+0.97%)
Aug 23, 2019 16.35 16.57 16.01 16.07 8,224,000 -0.28(-1.71%)
Aug 22, 2019 16.40 16.47 16.18 16.35 3,754,505 -0.04(-0.27%)
Aug 21, 2019 16.13 16.51 15.84 16.39 6,675,965 +0.46(+2.89%)
Aug 20, 2019 16.14 16.22 15.89 15.93 5,335,440 -0.30(-1.84%)
Aug 19, 2019 16.39 16.43 16.22 16.23 3,919,335 +0.10(+0.62%)
Aug 16, 2019 16.17 16.40 16.07 16.13 5,364,000 +0.11(+0.70%)
Aug 15, 2019 16.16 16.33 15.96 16.02 7,649,855 -0.12(-0.76%)
Aug 14, 2019 16.44 16.50 15.83 16.14 7,817,655 -0.64(-3.81%)
Aug 13, 2019 16.31 16.89 16.29 16.78 8,298,810 +0.34(+2.09%)
Aug 12, 2019 16.60 16.68 16.28 16.44 6,133,710 -0.27(-1.60%)
Aug 09, 2019 16.85 17.06 16.62 16.71 7,749,500 -0.17(-1.00%)
Aug 08, 2019 16.42 16.93 16.42 16.87 8,509,920 +0.58(+3.57%)
Aug 07, 2019 16.10 16.36 15.81 16.29 9,951,775 -0.12(-0.73%)
Aug 06, 2019 16.29 16.50 16.11 16.41 9,879,655 +0.24(+1.48%)
Aug 05, 2019 16.67 16.68 15.77 16.17 14,763,195 -1.04(-6.03%)
Aug 02, 2019 17.60 18.56 17.18 17.21 28,300,500 +1.41(+8.90%)
Aug 01, 2019 16.09 16.28 15.77 15.80 9,119,435 -0.26(-1.61%)
Jul 31, 2019 16.49 16.51 15.88 16.06 8,790,465 -0.43(-2.58%)
Jul 30, 2019 16.43 16.67 16.42 16.49 5,755,800 -0.10(-0.63%)
Jul 29, 2019 17.07 17.07 16.24 16.59 9,623,280 -0.48(-2.81%)
Jul 26, 2019 17.16 17.24 17.05 17.07 5,169,000 +0.00(+0.02%)
Jul 25, 2019 17.21 17.33 17.02 17.07 5,062,030 -0.25(-1.43%)
Jul 24, 2019 17.43 17.45 17.23 17.32 8,035,530 -0.21(-1.18%)
Jul 23, 2019 17.66 17.66 17.26 17.52 5,120,750 +0.01(+0.07%)
Jul 22, 2019 17.51 17.63 17.37 17.51 4,342,855 +0.04(+0.22%)
Jul 19, 2019 17.41 17.73 17.39 17.47 8,843,500 +0.18(+1.05%)
Jul 18, 2019 17.20 17.35 17.08 17.29 6,332,340 -0.02(-0.12%)
Jul 17, 2019 16.94 17.37 16.89 17.31 6,460,720 +0.36(+2.10%)
Jul 16, 2019 17.00 17.13 16.79 16.95 6,076,390 -0.05(-0.29%)
Jul 15, 2019 16.99 17.05 16.73 17.00 9,098,430 +0.06(+0.37%)
Jul 12, 2019 16.86 16.95 16.61 16.94 8,756,000 +0.13(+0.77%)
Jul 11, 2019 16.32 16.84 16.24 16.81 11,708,780 +0.60(+3.71%)
Jul 10, 2019 16.20 16.29 16.08 16.21 8,551,175 +0.10(+0.62%)
Jul 09, 2019 15.69 16.14 15.60 16.11 8,592,020 +0.40(+2.55%)
Jul 08, 2019 15.59 15.90 15.57 15.71 4,753,700 -0.07(-0.43%)
Jul 05, 2019 15.68 15.79 15.44 15.78 3,175,500 +0.01(+0.06%)
Jul 03, 2019 15.70 15.89 15.61 15.77 5,445,500 +0.15(+0.93%)
Jul 02, 2019 15.49 15.69 15.44 15.62 5,845,100 +0.18(+1.19%)
Jul 01, 2019 15.62 15.73 15.38 15.44 6,320,600 +0.07(+0.47%)
Jun 28, 2019 15.42 15.52 15.20 15.37 10,282,000 +0.02(+0.10%)
Jun 27, 2019 15.16 15.42 14.97 15.35 4,634,640 +0.30(+1.99%)
Jun 26, 2019 15.04 15.26 14.96 15.05 7,058,200 +0.08(+0.51%)
Jun 25, 2019 15.22 15.30 14.93 14.97 7,626,625 -0.19(-1.28%)
Jun 24, 2019 15.81 15.84 15.14 15.17 8,427,420 -0.06(-0.38%)
Jun 21, 2019 15.39 15.48 15.00 15.23 13,655,000 -0.16(-1.05%)
Jun 20, 2019 15.57 15.86 15.28 15.39 7,946,755 -0.00(-0.03%)
Jun 19, 2019 15.06 15.43 14.90 15.39 5,840,990 +0.40(+2.68%)
Jun 18, 2019 15.15 15.15 14.93 14.99 5,840,460 +0.08(+0.56%)
Jun 17, 2019 15.11 15.34 14.89 14.91 5,729,620 -0.24(-1.56%)
Jun 14, 2019 15.31 15.43 15.14 15.14 6,107,000 -0.18(-1.17%)
Jun 13, 2019 15.45 15.46 15.22 15.32 6,167,880 -0.08(-0.49%)
Jun 12, 2019 15.10 15.41 15.04 15.40 7,036,870 +0.20(+1.33%)
Jun 11, 2019 15.04 15.23 14.94 15.20 10,610,775 +0.26(+1.74%)
Jun 10, 2019 14.88 15.13 14.87 14.94 6,743,570 +0.17(+1.16%)
Jun 07, 2019 14.75 14.92 14.70 14.76 5,964,500 +0.05(+0.31%)
Jun 06, 2019 14.69 14.78 14.49 14.72 5,963,635 +0.09(+0.60%)
Jun 05, 2019 14.70 14.75 14.32 14.63 6,780,210 +0.14(+0.94%)
Jun 04, 2019 14.14 14.50 14.08 14.49 8,476,825 +0.56(+4.05%)
Jun 03, 2019 14.46 14.57 13.77 13.93 13,167,425 -0.57(-3.90%)
May 31, 2019 15.00 15.05 14.45 14.50 12,719,500 -0.71(-4.69%)
May 30, 2019 15.16 15.29 15.02 15.21 7,092,940 +0.05(+0.30%)
May 29, 2019 15.32 15.48 15.01 15.16 8,648,495 -0.28(-1.84%)
May 28, 2019 15.57 15.86 15.41 15.45 8,795,695 -0.10(-0.64%)
May 24, 2019 15.64 15.78 15.45 15.55 7,613,000 +0.05(+0.32%)
May 23, 2019 16.13 16.14 15.34 15.50 13,600,955 -0.89(-5.45%)
May 22, 2019 16.39 16.52 16.31 16.39 3,689,625 -0.12(-0.73%)
May 21, 2019 16.49 16.59 16.39 16.51 4,576,725 +0.11(+0.68%)
May 20, 2019 16.32 16.41 16.14 16.40 4,412,780 -0.12(-0.75%)
May 17, 2019 16.47 16.81 16.36 16.52 6,369,500 -0.12(-0.74%)
May 16, 2019 16.22 16.72 16.22 16.65 6,355,605 +0.44(+2.70%)
May 15, 2019 16.15 16.45 16.10 16.21 5,569,660 -0.03(-0.18%)
May 14, 2019 16.00 16.33 16.00 16.24 6,942,105 +0.34(+2.15%)
May 13, 2019 16.15 16.35 15.88 15.90 9,609,240 -0.68(-4.11%)
May 10, 2019 16.25 16.64 16.07 16.58 8,692,500 +0.22(+1.33%)
May 09, 2019 16.05 16.45 15.95 16.36 7,244,085 +0.03(+0.20%)
May 08, 2019 16.32 16.44 16.18 16.33 7,460,825 -0.03(-0.16%)
May 07, 2019 16.80 16.83 16.15 16.36 15,485,025 -0.65(-3.80%)
May 06, 2019 16.73 17.04 16.57 17.00 11,780,915 -0.19(-1.11%)
May 03, 2019 17.21 17.34 16.56 17.19 21,916,000 -1.11(-6.06%)
May 02, 2019 18.36 18.52 18.10 18.30 10,788,760 -0.08(-0.41%)
May 01, 2019 18.73 18.73 18.36 18.38 7,588,795 -0.31(-1.64%)
Apr 30, 2019 18.60 18.75 18.52 18.68 6,330,770 +0.08(+0.42%)
Apr 29, 2019 18.70 18.84 18.55 18.61 6,573,220 +0.00(+0.01%)
Apr 26, 2019 18.60 18.68 18.28 18.60 5,957,000 +0.02(+0.13%)
Apr 25, 2019 18.56 18.68 18.27 18.58 7,054,505 +0.13(+0.69%)
Apr 24, 2019 18.49 18.64 18.41 18.45 6,924,765 +0.05(+0.29%)
Apr 23, 2019 18.36 18.43 18.06 18.40 8,966,085 +0.08(+0.46%)
Apr 22, 2019 18.17 18.39 18.12 18.31 6,223,035 +0.10(+0.54%)
Apr 18, 2019 17.97 18.22 17.64 18.22 11,044,000 -0.26(-1.40%)
Apr 17, 2019 18.87 18.99 18.31 18.47 8,887,890 -0.34(-1.79%)
Apr 16, 2019 19.19 19.39 18.69 18.81 10,923,000 -0.23(-1.23%)
Apr 15, 2019 18.57 19.12 18.56 19.04 12,610,520 +0.50(+2.71%)
Apr 12, 2019 18.06 18.58 18.00 18.54 12,526,500 +0.61(+3.38%)
Apr 11, 2019 18.00 18.17 17.80 17.94 10,151,060 +0.01(+0.07%)
Apr 10, 2019 17.52 17.99 17.48 17.92 13,900,060 +0.46(+2.65%)
Apr 09, 2019 17.09 17.49 17.07 17.46 9,002,425 +0.25(+1.43%)
Apr 08, 2019 16.82 17.37 16.66 17.22 8,107,295 +0.39(+2.34%)
Apr 05, 2019 16.79 17.01 16.69 16.82 5,693,000 +0.12(+0.73%)
Apr 04, 2019 17.56 17.57 16.49 16.70 16,136,750 -0.80(-4.56%)
Apr 03, 2019 17.22 17.59 17.22 17.50 8,165,095 +0.37(+2.17%)
Apr 02, 2019 17.08 17.18 16.85 17.13 9,621,470 +0.08(+0.48%)
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.