Fortinet Inc (NQ: FTNT )

301.62 USD +2.02 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 22.63 22.74 22.26 22.47 1,944,157 -0.20(-0.88%)
May 29, 2014 22.38 22.88 22.36 22.67 2,125,956 +0.38(+1.70%)
May 28, 2014 22.17 22.33 21.84 22.29 1,225,322 +0.13(+0.59%)
May 27, 2014 22.00 22.16 21.93 22.16 1,131,191 +0.23(+1.05%)
May 23, 2014 21.80 21.93 21.93 21.93 992,500 +0.11(+0.50%)
May 22, 2014 21.46 21.94 21.43 21.82 650,878 +0.40(+1.87%)
May 21, 2014 21.33 21.54 21.25 21.42 683,380 +0.16(+0.75%)
May 20, 2014 21.44 21.60 21.15 21.26 1,091,854 -0.24(-1.12%)
May 19, 2014 21.11 21.59 21.09 21.50 1,425,704 +0.28(+1.32%)
May 16, 2014 21.07 21.27 20.82 21.22 1,065,413 +0.16(+0.76%)
May 15, 2014 20.72 21.13 20.27 21.06 1,800,172 +0.23(+1.10%)
May 14, 2014 20.57 21.09 20.44 20.83 1,114,600 +0.25(+1.21%)
May 13, 2014 21.01 21.18 20.56 20.58 2,027,127 -0.41(-1.95%)
May 12, 2014 20.47 21.03 20.43 20.99 3,383,926 +0.63(+3.09%)
May 09, 2014 20.63 20.77 20.29 20.36 3,261,478 -0.32(-1.55%)
May 08, 2014 20.65 21.18 20.52 20.68 2,080,154 -0.08(-0.39%)
May 07, 2014 21.33 21.33 20.49 20.76 3,020,915 -0.59(-2.76%)
May 06, 2014 21.83 21.97 21.30 21.35 1,673,454 -0.60(-2.73%)
May 05, 2014 21.74 22.01 21.60 21.95 1,403,320 -0.01(-0.05%)
May 02, 2014 21.98 22.25 21.80 21.96 1,806,015 +0.02(+0.09%)
May 01, 2014 22.03 22.29 21.80 21.94 2,173,171 -0.04(-0.18%)
Apr 30, 2014 21.59 22.04 21.37 21.98 1,403,334 +0.38(+1.76%)
Apr 29, 2014 21.36 21.87 21.00 21.60 2,200,843 +0.14(+0.65%)
Apr 28, 2014 22.06 22.27 20.85 21.46 3,201,512 -0.59(-2.68%)
Apr 25, 2014 22.78 22.80 21.91 22.05 2,235,848 -0.88(-3.83%)
Apr 24, 2014 23.16 23.16 21.74 22.93 6,584,125 +0.89(+4.03%)
Apr 23, 2014 22.19 22.19 21.72 22.04 3,469,371 +0.01(+0.05%)
Apr 22, 2014 21.77 22.19 21.70 22.03 4,575,984 +0.23(+1.06%)
Apr 21, 2014 21.64 21.95 21.50 21.80 1,385,119 +0.16(+0.74%)
Apr 17, 2014 21.48 21.64 21.64 21.64 1,635,400 +0.10(+0.46%)
Apr 16, 2014 20.84 21.69 20.80 21.54 3,331,403 +0.78(+3.76%)
Apr 15, 2014 20.59 20.84 20.04 20.76 2,933,203 +0.25(+1.22%)
Apr 14, 2014 20.80 21.01 20.26 20.51 2,477,213 +0.04(+0.20%)
Apr 11, 2014 21.26 21.54 20.26 20.47 4,348,901 -1.20(-5.54%)
Apr 10, 2014 22.90 22.95 21.39 21.67 4,672,328 -1.63(-7.00%)
Apr 09, 2014 22.86 23.33 22.65 23.30 1,260,027 +0.48(+2.10%)
Apr 08, 2014 22.39 23.08 22.09 22.82 2,431,823 +0.53(+2.38%)
Apr 07, 2014 22.00 22.72 21.90 22.29 3,249,017 +0.28(+1.27%)
Apr 04, 2014 22.75 22.82 21.55 22.01 2,554,965 -0.48(-2.13%)
Apr 03, 2014 22.76 22.98 22.32 22.49 1,822,139 -0.29(-1.27%)
Apr 02, 2014 23.30 23.33 22.63 22.78 1,837,777 +0.08(+0.35%)
Apr 01, 2014 22.13 22.74 22.07 22.70 1,480,289 +0.67(+3.04%)
Mar 31, 2014 21.96 22.23 21.88 22.03 1,137,524 +0.22(+1.01%)
Mar 28, 2014 22.00 22.11 21.63 21.81 1,461,614 -0.06(-0.27%)
Mar 27, 2014 21.69 21.92 21.42 21.87 2,150,856 +0.21(+0.97%)
Mar 26, 2014 22.27 22.42 21.65 21.66 2,232,128 -0.50(-2.26%)
Mar 25, 2014 22.49 22.67 21.98 22.16 1,645,065 -0.14(-0.63%)
Mar 24, 2014 23.09 23.12 21.96 22.30 3,595,837 -0.72(-3.13%)
Mar 21, 2014 23.57 23.75 22.81 23.02 3,389,943 -0.50(-2.13%)
Mar 20, 2014 23.66 23.90 23.40 23.52 1,199,459 -0.17(-0.72%)
Mar 19, 2014 23.76 23.84 23.47 23.69 1,286,692 -0.09(-0.38%)
Mar 18, 2014 23.21 23.92 23.14 23.78 1,597,256 +0.61(+2.63%)
Mar 17, 2014 23.27 23.30 22.89 23.17 1,608,790 +0.32(+1.40%)
Mar 14, 2014 22.50 22.94 22.50 22.85 1,263,713 +0.25(+1.11%)
Mar 13, 2014 23.31 23.36 22.38 22.60 1,530,866 -0.52(-2.25%)
Mar 12, 2014 22.81 23.16 22.60 23.12 1,093,959 +0.28(+1.23%)
Mar 11, 2014 23.17 23.41 22.70 22.84 1,184,345 -0.29(-1.25%)
Mar 10, 2014 23.30 23.43 22.91 23.13 1,215,908 -0.26(-1.11%)
Mar 07, 2014 23.55 23.61 23.25 23.39 1,205,880 -0.06(-0.26%)
Mar 06, 2014 23.39 23.58 22.95 23.45 2,912,596 +0.09(+0.39%)
Mar 05, 2014 23.53 23.74 23.35 23.36 1,842,650 -0.14(-0.60%)
Mar 04, 2014 23.65 23.75 23.24 23.50 2,081,396 +0.73(+3.21%)
Mar 03, 2014 22.90 23.01 22.57 22.77 1,744,958 -0.38(-1.64%)
Feb 28, 2014 23.91 23.91 22.85 23.15 2,407,847 -0.71(-2.98%)
Feb 27, 2014 23.43 23.93 23.42 23.86 2,049,753 +0.48(+2.05%)
Feb 26, 2014 22.95 23.62 22.95 23.38 2,334,161 +0.32(+1.39%)
Feb 25, 2014 22.60 23.21 22.54 23.06 2,007,324 +0.43(+1.90%)
Feb 24, 2014 22.75 22.93 22.61 22.63 1,094,172 +0.02(+0.09%)
Feb 21, 2014 22.69 22.90 22.40 22.61 1,549,166 -0.06(-0.26%)
Feb 20, 2014 22.16 22.70 22.01 22.67 1,623,963 +0.55(+2.49%)
Feb 19, 2014 22.62 22.68 22.10 22.12 2,113,658 -0.68(-2.98%)
Feb 18, 2014 22.05 22.81 22.05 22.80 2,843,070 +0.74(+3.35%)
Feb 14, 2014 22.20 22.06 22.06 22.06 850,700 -0.13(-0.59%)
Feb 13, 2014 21.54 22.20 21.45 22.19 1,981,291 +0.73(+3.40%)
Feb 12, 2014 21.60 21.69 21.36 21.46 1,464,176 -0.16(-0.74%)
Feb 11, 2014 21.59 21.74 21.46 21.62 1,539,519 +0.13(+0.60%)
Feb 10, 2014 21.49 21.65 21.26 21.49 1,940,548 -0.02(-0.09%)
Feb 07, 2014 21.10 21.58 21.01 21.51 2,894,907 +0.53(+2.53%)
Feb 06, 2014 20.25 21.05 20.24 20.98 2,845,360 +0.76(+3.76%)
Feb 05, 2014 20.61 20.67 20.09 20.22 2,220,050 -0.56(-2.69%)
Feb 04, 2014 20.79 20.88 20.26 20.78 3,551,761 +0.46(+2.26%)
Feb 03, 2014 21.05 21.26 20.24 20.32 4,856,259 -0.88(-4.15%)
Jan 31, 2014 21.69 21.86 21.01 21.20 4,480,134 -0.94(-4.25%)
Jan 30, 2014 22.39 22.70 21.86 22.14 8,774,839 +0.73(+3.41%)
Jan 29, 2014 21.78 21.83 21.23 21.41 6,990,600 -0.59(-2.68%)
Jan 28, 2014 22.05 22.07 21.73 22.00 25,309,800 +0.45(+2.09%)
Jan 27, 2014 21.67 21.78 21.15 21.55 4,134,186 -0.13(-0.60%)
Jan 24, 2014 22.26 22.26 21.60 21.68 8,055,854 +0.32(+1.50%)
Jan 23, 2014 21.23 21.49 20.90 21.36 2,037,796 +0.01(+0.05%)
Jan 22, 2014 21.44 21.48 21.03 21.35 2,123,992 -0.02(-0.09%)
Jan 21, 2014 21.57 21.67 21.19 21.37 1,771,107 -0.11(-0.51%)
Jan 17, 2014 21.54 21.48 21.48 21.48 2,157,600 -0.04(-0.19%)
Jan 16, 2014 21.47 21.73 21.10 21.52 3,291,262 +0.05(+0.23%)
Jan 15, 2014 20.90 21.76 21.17 21.47 4,487,308 +0.57(+2.73%)
Jan 14, 2014 19.92 21.09 19.89 20.90 6,854,755 +1.26(+6.42%)
Jan 13, 2014 20.20 20.21 19.57 19.64 6,298,152 +0.08(+0.41%)
Jan 10, 2014 19.55 19.68 19.08 19.56 6,096,615 +0.09(+0.46%)
Jan 09, 2014 19.95 20.02 19.43 19.47 1,874,187 -0.37(-1.86%)
Jan 08, 2014 19.91 20.05 19.66 19.84 2,140,555 +0.01(+0.05%)
Jan 07, 2014 19.32 19.89 19.18 19.83 2,761,779 +0.59(+3.07%)
Jan 06, 2014 19.42 19.72 19.22 19.24 4,994,754 -0.03(-0.16%)
Jan 03, 2014 19.22 19.37 18.93 19.27 2,351,406 +0.25(+1.31%)
Jan 02, 2014 19.16 19.23 18.95 19.02 2,690,629 -0.11(-0.58%)
Dec 31, 2013 18.91 19.13 19.13 19.13 2,409,400 +0.23(+1.22%)
Dec 30, 2013 18.92 19.02 18.84 18.90 1,644,144 -0.01(-0.05%)
Dec 27, 2013 18.84 19.04 18.78 18.91 1,253,493 +0.03(+0.16%)
Dec 26, 2013 18.86 19.03 18.67 18.88 1,478,184 -0.02(-0.11%)
Dec 24, 2013 19.03 19.07 18.83 18.90 650,888 -0.07(-0.37%)
Dec 23, 2013 18.87 19.04 18.77 18.97 3,276,659 +0.54(+2.93%)
Dec 20, 2013 18.08 18.52 17.83 18.43 5,158,441 +0.55(+3.08%)
Dec 19, 2013 18.03 18.14 17.85 17.88 1,786,726 -0.17(-0.94%)
Dec 18, 2013 17.92 18.19 17.71 18.05 2,032,462 +0.17(+0.95%)
Dec 17, 2013 17.80 18.02 17.72 17.88 1,954,676 +0.04(+0.22%)
Dec 16, 2013 17.69 17.94 17.58 17.84 1,869,182 +0.16(+0.90%)
Dec 13, 2013 17.59 17.76 17.51 17.68 1,231,655 +0.13(+0.74%)
Dec 12, 2013 17.74 17.78 17.50 17.55 1,356,133 -0.24(-1.35%)
Dec 11, 2013 18.11 18.17 17.76 17.79 1,419,429 -0.31(-1.71%)
Dec 10, 2013 17.99 18.32 17.93 18.10 2,444,882 +0.06(+0.33%)
Dec 09, 2013 17.93 18.22 17.76 18.04 3,320,377 +0.34(+1.92%)
Dec 06, 2013 17.83 17.88 17.48 17.70 0 +0.06(+0.34%)
Dec 05, 2013 17.59 17.90 17.50 17.64 0 +0.10(+0.57%)
Dec 04, 2013 17.17 17.63 17.02 17.54 0 +0.48(+2.81%)
Dec 03, 2013 17.23 17.47 16.86 17.06 5,223,629 +0.30(+1.79%)
Dec 02, 2013 17.11 17.25 16.29 16.76 0 -0.34(-1.99%)
Nov 29, 2013 17.84 17.92 16.90 17.10 0 -2.54(-12.93%)
Nov 27, 2013 19.60 19.71 19.36 19.64 0 +0.04(+0.20%)
Nov 26, 2013 19.61 19.72 19.33 19.60 0 +0.18(+0.93%)
Nov 25, 2013 19.73 19.87 19.36 19.42 750,504 -0.28(-1.42%)
Nov 22, 2013 19.55 19.89 19.40 19.70 0 +0.19(+0.97%)
Nov 21, 2013 19.37 19.59 19.28 19.51 1,168,406 +0.12(+0.62%)
Nov 20, 2013 19.44 19.74 19.34 19.39 0 -0.04(-0.21%)
Nov 19, 2013 19.72 19.79 19.34 19.43 0 -0.34(-1.72%)
Nov 18, 2013 20.50 20.51 19.58 19.77 1,445,819 -0.60(-2.94%)
Nov 15, 2013 19.96 20.42 19.94 20.37 0 +0.45(+2.25%)
Nov 14, 2013 19.89 20.04 19.44 19.92 1,458,468 +0.23(+1.14%)
Nov 12, 2013 19.73 19.90 19.62 19.70 0 -0.07(-0.38%)
Nov 11, 2013 19.53 19.87 19.39 19.77 918,411 +0.33(+1.70%)
Nov 08, 2013 19.44 19.55 19.21 19.44 0 +0.04(+0.21%)
Nov 07, 2013 19.98 20.16 19.37 19.40 1,522,961 -0.54(-2.71%)
Nov 06, 2013 20.14 20.25 19.83 19.94 1,295,197 -0.08(-0.40%)
Nov 05, 2013 19.96 20.06 19.77 20.02 1,050,728 -0.06(-0.30%)
Nov 04, 2013 19.81 20.11 19.70 20.08 952,017 +0.33(+1.67%)
Nov 01, 2013 20.22 20.29 19.64 19.75 0 -0.38(-1.89%)
Oct 31, 2013 19.93 20.22 19.64 20.13 0 +0.22(+1.10%)
Oct 30, 2013 20.13 20.17 19.65 19.91 2,340,079 -0.23(-1.14%)
Oct 29, 2013 20.07 20.29 19.86 20.14 1,304,667 +0.06(+0.30%)
Oct 28, 2013 20.02 20.18 19.86 20.08 2,134,068 +0.01(+0.05%)
Oct 25, 2013 20.83 21.02 19.98 20.07 0 -0.77(-3.69%)
Oct 24, 2013 22.20 22.45 20.75 20.84 4,538,002 +0.28(+1.36%)
Oct 23, 2013 20.59 20.67 20.19 20.56 2,801,913 -0.13(-0.63%)
Oct 22, 2013 20.79 21.07 20.40 20.69 1,296,542 +0.03(+0.15%)
Oct 21, 2013 20.40 20.78 20.31 20.66 2,630,152 +0.46(+2.28%)
Oct 18, 2013 19.88 20.29 19.79 20.20 2,310,382 +0.51(+2.59%)
Oct 17, 2013 20.17 20.24 19.64 19.69 2,115,065 -0.66(-3.24%)
Oct 16, 2013 20.30 20.58 20.18 20.35 0 +0.25(+1.24%)
Oct 15, 2013 21.23 21.23 19.95 20.10 3,888,338 -1.19(-5.59%)
Oct 14, 2013 21.01 21.34 20.91 21.29 766,431 +0.09(+0.42%)
Oct 11, 2013 21.06 21.52 20.96 21.20 0 +0.04(+0.19%)
Oct 10, 2013 20.86 21.21 20.76 21.16 0 +0.38(+1.83%)
Oct 09, 2013 21.33 21.37 20.69 20.78 2,511,268 -0.57(-2.67%)
Oct 08, 2013 21.98 22.08 21.15 21.35 2,724,721 -0.63(-2.87%)
Oct 07, 2013 21.53 22.18 21.41 21.98 3,207,050 +0.29(+1.34%)
Oct 04, 2013 21.19 21.97 20.95 21.69 4,920,034 +1.16(+5.65%)
Oct 03, 2013 21.00 21.14 20.53 20.53 1,429,491 -0.52(-2.47%)
Oct 02, 2013 20.78 21.12 20.64 21.05 0 +0.20(+0.96%)
Oct 01, 2013 20.31 21.05 20.31 20.85 3,303,170 +0.47(+2.31%)
Sep 27, 2013 20.48 20.64 20.32 20.38 0 -0.21(-1.02%)
Sep 26, 2013 20.38 20.67 20.35 20.59 1,072,404 +0.21(+1.03%)
Sep 25, 2013 20.39 20.53 20.30 20.38 1,153,992 -0.01(-0.05%)
Sep 24, 2013 20.71 20.76 20.20 20.39 1,308,332 -0.39(-1.88%)
Sep 23, 2013 21.27 21.31 20.60 20.78 1,894,618 -0.47(-2.21%)
Sep 20, 2013 21.10 21.44 20.95 21.25 0 +0.17(+0.81%)
Sep 19, 2013 20.95 21.26 20.77 21.08 1,440,744 +0.14(+0.67%)
Sep 18, 2013 20.81 20.99 20.60 20.94 1,480,379 +0.14(+0.67%)
Sep 17, 2013 20.48 20.88 20.44 20.80 0 +0.28(+1.36%)
Sep 16, 2013 20.79 20.72 20.36 20.52 0 -0.07(-0.34%)
Sep 13, 2013 20.75 21.00 20.57 20.59 0 +0.00(+0.00%)
Sep 12, 2013 20.51 20.85 20.43 20.59 0 +0.04(+0.19%)
Sep 11, 2013 20.51 20.70 20.34 20.55 1,263,120 -0.04(-0.19%)
Sep 10, 2013 20.70 20.89 20.33 20.59 2,421,438 +0.24(+1.18%)
Sep 09, 2013 20.18 20.57 20.04 20.35 1,360,944 +0.32(+1.60%)
Sep 06, 2013 19.92 20.20 19.77 20.03 0 +0.22(+1.11%)
Sep 05, 2013 19.79 19.99 19.63 19.81 1,126,451 +0.01(+0.05%)
Sep 04, 2013 19.86 20.03 19.51 19.80 1,626,231 +0.04(+0.20%)
Sep 03, 2013 20.05 20.10 19.43 19.76 1,590,394 -0.04(-0.20%)
Aug 30, 2013 20.12 20.26 19.70 19.80 0 -0.25(-1.25%)
Aug 29, 2013 19.75 20.32 19.75 20.05 1,008,345 +0.34(+1.73%)
Aug 28, 2013 19.86 20.00 19.69 19.71 0 -0.09(-0.45%)
Aug 27, 2013 20.28 20.42 19.74 19.80 1,797,748 -0.40(-1.98%)
Aug 26, 2013 20.39 20.53 20.17 20.20 701,497 -0.14(-0.69%)
Aug 23, 2013 20.41 20.56 20.25 20.34 0 +0.00(+0.00%)
Aug 22, 2013 20.23 20.55 20.19 20.34 603,053 +0.16(+0.79%)
Aug 21, 2013 20.00 20.31 19.95 20.18 1,476,067 +0.19(+0.95%)
Aug 20, 2013 20.05 20.17 19.91 19.99 0 -0.06(-0.30%)
Aug 19, 2013 20.01 20.36 19.89 20.05 0 +0.16(+0.80%)
Aug 16, 2013 20.11 20.20 19.89 19.89 0 -0.32(-1.58%)
Aug 15, 2013 20.81 20.81 20.20 20.21 2,330,848 -0.85(-4.04%)
Aug 14, 2013 21.07 21.09 20.75 21.06 0 -0.05(-0.24%)
Aug 13, 2013 20.84 21.15 20.67 21.11 883,039 +0.27(+1.30%)
Aug 12, 2013 20.67 21.00 20.58 20.84 729,285 +0.12(+0.58%)
Aug 09, 2013 20.80 20.96 20.59 20.72 876,906 -0.11(-0.53%)
Aug 08, 2013 20.82 20.85 20.62 20.83 809,237 +0.19(+0.92%)
Aug 07, 2013 20.85 20.91 20.45 20.64 981,791 -0.25(-1.20%)
Aug 06, 2013 21.02 21.03 20.72 20.89 1,163,930 -0.22(-1.04%)
Aug 05, 2013 21.35 21.36 21.09 21.11 1,276,992 -0.23(-1.08%)
Aug 02, 2013 21.35 21.56 21.10 21.34 1,685,246 +0.00(+0.00%)
Aug 01, 2013 21.50 21.62 21.13 21.34 2,675,971 +0.09(+0.42%)
Jul 31, 2013 21.30 21.68 20.95 21.25 0 +1.08(+5.35%)
Jul 30, 2013 20.54 20.82 20.14 20.17 7,675,125 -0.20(-0.98%)
Jul 29, 2013 20.52 20.57 20.24 20.37 0 -0.36(-1.74%)
Jul 26, 2013 20.85 21.03 20.68 20.73 0 -0.25(-1.19%)
Jul 25, 2013 21.42 21.49 20.87 20.98 0 -0.37(-1.73%)
Jul 24, 2013 21.67 21.79 21.16 21.35 2,220,911 -0.08(-0.37%)
Jul 23, 2013 22.00 22.09 21.03 21.43 5,345,466 +0.99(+4.84%)
Jul 22, 2013 20.56 20.71 20.40 20.44 1,498,168 -0.01(-0.05%)
Jul 19, 2013 20.29 20.52 20.15 20.45 1,189,929 +0.02(+0.10%)
Jul 18, 2013 20.50 20.80 20.34 20.43 0 -0.03(-0.15%)
Jul 17, 2013 20.00 20.47 20.00 20.46 2,350,362 +0.52(+2.61%)
Jul 16, 2013 20.00 20.19 19.93 19.94 0 -0.06(-0.30%)
Jul 15, 2013 20.01 20.10 19.83 20.00 1,569,008 -0.03(-0.15%)
Jul 12, 2013 19.95 20.28 19.78 20.03 0 +0.11(+0.55%)
Jul 11, 2013 19.80 20.07 19.73 19.92 0 +0.26(+1.32%)
Jul 10, 2013 19.30 19.81 19.16 19.66 0 +0.97(+5.19%)
Jul 09, 2013 18.40 18.70 18.20 18.69 0 +0.33(+1.80%)
Jul 08, 2013 18.30 18.47 18.19 18.36 0 +0.12(+0.66%)
Jul 05, 2013 18.10 18.25 17.83 18.24 0 +0.26(+1.45%)
Jul 03, 2013 17.49 18.62 17.49 17.98 0 +0.64(+3.69%)
Jul 02, 2013 17.23 17.58 17.05 17.34 0 +0.06(+0.35%)
Jul 01, 2013 17.51 17.80 17.23 17.28 0 -0.22(-1.26%)
Jun 28, 2013 17.30 17.67 16.53 17.50 4,474,845 +0.41(+2.40%)
Jun 26, 2013 16.92 17.18 16.82 17.09 0 +0.36(+2.15%)
Jun 25, 2013 16.62 16.87 16.47 16.73 0 +0.20(+1.21%)
Jun 24, 2013 17.15 17.18 16.50 16.53 0 -0.81(-4.67%)
Jun 21, 2013 17.74 17.78 17.06 17.34 2,963,976 -0.32(-1.81%)
Jun 20, 2013 17.67 17.91 17.50 17.66 0 -0.09(-0.51%)
Jun 19, 2013 18.00 18.09 17.74 17.75 0 -0.27(-1.50%)
Jun 18, 2013 18.04 18.09 17.98 18.02 0 +0.02(+0.11%)
Jun 17, 2013 17.82 18.12 17.67 18.00 0 +0.26(+1.47%)
Jun 14, 2013 18.01 18.13 17.56 17.74 0 -0.33(-1.83%)
Jun 13, 2013 18.11 18.14 17.68 18.07 2,094,608 -0.09(-0.50%)
Jun 12, 2013 18.39 18.55 18.00 18.16 1,571,149 -0.14(-0.77%)
Jun 11, 2013 18.43 18.59 18.20 18.30 1,198,075 -0.33(-1.77%)
Jun 10, 2013 18.79 18.80 18.50 18.63 0 -0.02(-0.11%)
Jun 07, 2013 18.50 18.71 18.35 18.65 0 +0.21(+1.14%)
Jun 06, 2013 18.18 18.44 18.00 18.44 0 +0.37(+2.05%)
Jun 05, 2013 18.32 18.32 17.88 18.07 0 -0.14(-0.77%)
Jun 04, 2013 18.39 18.48 18.12 18.21 0 -0.29(-1.57%)
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.