Fortinet Inc (NQ: FTNT )

304.02 USD +6.26 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 40.24 40.38 39.60 40.06 1,228,435 -0.12(-0.30%)
May 28, 2015 39.41 40.26 39.36 40.18 1,496,712 +0.75(+1.90%)
May 27, 2015 39.30 39.61 38.67 39.43 1,964,699 +0.14(+0.36%)
May 26, 2015 39.83 39.97 38.97 39.29 1,138,386 +0.00(+0.00%)
May 22, 2015 38.75 39.29 39.29 39.29 1,138,000 +0.50(+1.29%)
May 21, 2015 38.97 39.00 38.59 38.79 1,042,068 +0.00(+0.00%)
May 20, 2015 39.34 39.47 38.48 38.79 1,887,708 -0.33(-0.84%)
May 19, 2015 39.74 39.78 38.36 39.12 1,958,265 -0.42(-1.06%)
May 18, 2015 38.84 39.73 38.50 39.54 1,756,884 +0.90(+2.33%)
May 15, 2015 38.86 38.86 38.56 38.64 950,077 -0.21(-0.54%)
May 14, 2015 38.89 39.10 38.43 38.85 1,780,527 +0.41(+1.07%)
May 13, 2015 38.88 39.06 38.34 38.44 1,453,939 -0.21(-0.54%)
May 12, 2015 38.56 38.91 38.30 38.65 1,346,045 -0.32(-0.82%)
May 11, 2015 38.90 39.36 38.78 38.97 1,402,715 -0.04(-0.10%)
May 08, 2015 38.67 39.23 38.51 39.01 1,270,003 +0.61(+1.59%)
May 07, 2015 37.94 38.53 37.86 38.40 1,211,327 +0.46(+1.21%)
May 06, 2015 38.06 38.28 37.43 37.94 1,001,519 +0.10(+0.26%)
May 05, 2015 38.55 38.70 37.52 37.84 1,505,938 -0.89(-2.30%)
May 04, 2015 38.36 39.32 38.27 38.73 1,255,913 +0.35(+0.91%)
May 01, 2015 38.15 38.59 38.10 38.38 1,405,385 +0.64(+1.70%)
Apr 30, 2015 38.35 38.66 37.58 37.74 1,456,010 -0.68(-1.77%)
Apr 29, 2015 38.36 38.73 37.90 38.42 1,071,166 -0.14(-0.36%)
Apr 28, 2015 38.30 38.68 37.75 38.56 1,529,454 +0.36(+0.94%)
Apr 27, 2015 38.72 38.77 37.94 38.20 1,623,999 -0.48(-1.24%)
Apr 24, 2015 38.99 38.99 38.34 38.68 1,590,184 -0.04(-0.10%)
Apr 23, 2015 38.00 38.90 37.89 38.72 2,245,556 +0.65(+1.71%)
Apr 22, 2015 38.26 38.44 37.72 38.07 2,295,129 -0.01(-0.03%)
Apr 21, 2015 38.00 38.98 37.23 38.08 9,742,128 +3.45(+9.96%)
Apr 20, 2015 34.25 34.81 34.06 34.63 3,777,408 +0.92(+2.71%)
Apr 17, 2015 34.39 34.43 33.40 33.72 2,255,918 -0.84(-2.43%)
Apr 16, 2015 34.68 34.90 34.41 34.55 1,448,990 -0.28(-0.80%)
Apr 15, 2015 34.56 34.92 34.26 34.83 1,550,918 +0.67(+1.95%)
Apr 14, 2015 34.26 34.47 33.89 34.17 1,693,823 -0.09(-0.26%)
Apr 13, 2015 34.56 35.80 34.25 34.26 2,096,703 -1.36(-3.80%)
Apr 10, 2015 35.36 35.86 35.17 35.62 1,478,299 +0.39(+1.09%)
Apr 09, 2015 34.91 35.33 34.67 35.23 1,775,275 +0.74(+2.15%)
Apr 08, 2015 35.03 35.08 34.38 34.49 2,017,960 -0.05(-0.16%)
Apr 07, 2015 34.42 35.08 34.30 34.54 1,510,770 +0.14(+0.42%)
Apr 06, 2015 34.21 34.67 34.00 34.40 1,459,515 +0.01(+0.03%)
Apr 02, 2015 34.07 34.39 34.39 34.39 748,000 +0.33(+0.97%)
Apr 01, 2015 34.97 34.97 33.66 34.06 1,687,907 -0.89(-2.55%)
Mar 31, 2015 35.09 35.49 34.81 34.95 1,479,502 -0.22(-0.63%)
Mar 30, 2015 34.74 35.40 34.65 35.17 1,090,395 +0.59(+1.71%)
Mar 27, 2015 33.75 34.66 33.75 34.58 1,373,234 +0.94(+2.79%)
Mar 26, 2015 32.90 33.86 32.67 33.64 1,071,615 +0.54(+1.63%)
Mar 25, 2015 34.34 34.44 32.97 33.10 1,595,797 -1.05(-3.07%)
Mar 24, 2015 34.70 34.88 34.13 34.15 1,201,388 -0.43(-1.26%)
Mar 23, 2015 35.15 35.17 34.40 34.58 1,342,100 -0.73(-2.05%)
Mar 20, 2015 35.60 35.69 35.20 35.31 2,443,925 -0.16(-0.47%)
Mar 19, 2015 34.79 35.50 34.51 35.47 1,501,820 +0.62(+1.79%)
Mar 18, 2015 34.45 35.27 34.18 34.85 2,184,126 +0.59(+1.72%)
Mar 17, 2015 34.00 34.44 33.85 34.26 1,193,044 +0.16(+0.47%)
Mar 16, 2015 33.40 34.14 33.34 34.10 861,040 +0.91(+2.74%)
Mar 13, 2015 33.83 34.03 33.03 33.19 1,322,208 -0.76(-2.24%)
Mar 12, 2015 33.39 33.97 33.00 33.95 1,068,220 +0.57(+1.71%)
Mar 11, 2015 33.05 33.41 32.94 33.38 908,566 +0.48(+1.46%)
Mar 10, 2015 33.37 33.45 32.78 32.90 939,399 -0.83(-2.46%)
Mar 09, 2015 33.70 33.86 33.28 33.73 967,000 +0.12(+0.37%)
Mar 06, 2015 34.13 34.27 33.49 33.60 1,090,492 -0.64(-1.85%)
Mar 05, 2015 33.66 34.29 33.45 34.24 1,451,260 +0.55(+1.63%)
Mar 04, 2015 33.93 34.03 33.48 33.69 1,183,241 -0.34(-1.00%)
Mar 03, 2015 34.10 34.20 33.72 34.03 1,149,251 -0.07(-0.21%)
Mar 02, 2015 33.58 34.13 33.33 34.10 1,350,233 +0.49(+1.46%)
Feb 27, 2015 34.00 34.10 33.51 33.61 1,308,609 -0.44(-1.29%)
Feb 26, 2015 34.20 34.74 34.02 34.05 1,679,557 -0.19(-0.55%)
Feb 25, 2015 33.75 34.49 33.71 34.24 2,095,127 +0.52(+1.54%)
Feb 24, 2015 33.43 33.85 33.35 33.72 1,331,939 +0.40(+1.20%)
Feb 23, 2015 33.76 33.85 33.08 33.32 1,281,751 -0.52(-1.54%)
Feb 20, 2015 33.42 33.97 33.40 33.84 1,847,707 +0.34(+1.01%)
Feb 19, 2015 33.28 33.95 33.11 33.50 1,542,102 +0.21(+0.63%)
Feb 18, 2015 33.15 33.38 33.02 33.29 1,349,021 +0.29(+0.88%)
Feb 17, 2015 33.05 33.38 32.92 33.00 1,843,177 -0.23(-0.69%)
Feb 13, 2015 33.35 33.23 33.23 33.23 2,839,800 +0.25(+0.76%)
Feb 12, 2015 32.98 33.40 32.78 32.98 3,021,454 +0.20(+0.59%)
Feb 11, 2015 32.26 32.89 32.17 32.78 1,972,220 +0.54(+1.69%)
Feb 10, 2015 31.74 32.31 31.47 32.24 1,919,325 +0.75(+2.38%)
Feb 09, 2015 31.60 31.67 31.24 31.49 1,635,794 -0.32(-0.99%)
Feb 06, 2015 31.99 32.00 31.60 31.80 2,438,528 +0.07(+0.24%)
Feb 05, 2015 31.26 31.84 31.26 31.73 2,057,368 +0.70(+2.26%)
Feb 04, 2015 30.37 30.82 30.33 31.03 2,518,726 +0.51(+1.67%)
Feb 03, 2015 30.11 30.65 29.90 30.52 2,612,638 +0.49(+1.63%)
Feb 02, 2015 29.74 30.12 28.94 30.03 4,101,260 +0.14(+0.45%)
Jan 30, 2015 28.92 30.22 28.88 29.89 4,828,105 +0.68(+2.33%)
Jan 29, 2015 29.50 30.26 28.57 29.21 9,551,294 -2.18(-6.96%)
Jan 28, 2015 32.97 32.97 31.27 31.40 2,661,345 -1.05(-3.24%)
Jan 27, 2015 31.96 32.81 31.84 32.45 1,956,169 +0.00(+0.00%)
Jan 26, 2015 32.64 32.83 32.09 32.45 2,672,546 +0.52(+1.63%)
Jan 23, 2015 31.53 32.13 31.23 31.93 1,828,796 +0.50(+1.59%)
Jan 22, 2015 31.02 31.43 30.27 31.43 2,136,477 +0.24(+0.77%)
Jan 21, 2015 31.01 31.38 30.82 31.19 917,755 +0.15(+0.48%)
Jan 20, 2015 30.99 31.37 30.58 31.04 1,161,272 +0.12(+0.39%)
Jan 16, 2015 30.35 30.97 30.20 30.92 1,365,791 +0.65(+2.15%)
Jan 15, 2015 30.99 31.10 30.23 30.27 1,151,422 -0.65(-2.10%)
Jan 14, 2015 30.49 31.01 30.44 30.92 1,021,894 +0.02(+0.06%)
Jan 13, 2015 31.06 31.68 30.59 30.90 1,298,794 +0.06(+0.19%)
Jan 12, 2015 31.21 31.37 30.80 30.84 1,292,388 -0.23(-0.74%)
Jan 09, 2015 31.31 31.41 30.80 31.07 1,351,021 -0.14(-0.45%)
Jan 08, 2015 30.89 31.48 30.80 31.21 1,436,684 +0.83(+2.73%)
Jan 07, 2015 30.25 30.66 29.97 30.38 1,413,158 +0.43(+1.44%)
Jan 06, 2015 30.54 30.76 29.55 29.95 2,183,945 -0.57(-1.87%)
Jan 05, 2015 30.63 30.99 30.30 30.52 1,824,099 -0.27(-0.88%)
Jan 02, 2015 30.90 31.19 30.51 30.79 1,261,945 +0.13(+0.42%)
Dec 31, 2014 31.14 30.66 30.66 30.66 1,137,400 -0.34(-1.08%)
Dec 30, 2014 30.91 31.16 30.86 31.00 832,167 -0.15(-0.50%)
Dec 29, 2014 31.26 31.30 30.92 31.15 886,910 -0.16(-0.51%)
Dec 26, 2014 31.34 31.49 31.22 31.31 709,073 +0.12(+0.40%)
Dec 24, 2014 30.90 31.18 31.18 31.18 727,500 +0.27(+0.89%)
Dec 23, 2014 31.17 31.17 30.70 30.91 1,601,023 +0.28(+0.91%)
Dec 22, 2014 30.18 30.90 30.04 30.63 1,704,363 +0.53(+1.76%)
Dec 19, 2014 29.76 30.19 29.59 30.10 3,924,390 +0.47(+1.59%)
Dec 18, 2014 28.55 29.63 28.49 29.63 2,316,616 +1.15(+4.06%)
Dec 17, 2014 28.15 28.50 27.96 28.48 1,529,622 +0.49(+1.75%)
Dec 16, 2014 27.98 28.32 27.87 27.99 1,637,104 -0.17(-0.62%)
Dec 15, 2014 28.32 28.50 27.80 28.16 1,439,261 +0.06(+0.21%)
Dec 12, 2014 28.01 28.33 27.90 28.10 979,090 -0.26(-0.92%)
Dec 11, 2014 27.68 28.45 27.68 28.36 2,030,151 +0.68(+2.46%)
Dec 10, 2014 27.80 28.19 27.62 27.68 1,310,329 -0.16(-0.57%)
Dec 09, 2014 27.27 27.91 26.87 27.84 1,644,289 +0.07(+0.25%)
Dec 08, 2014 27.74 28.12 27.69 27.77 1,739,291 -0.09(-0.31%)
Dec 05, 2014 27.70 27.86 27.41 27.86 1,021,211 +0.23(+0.81%)
Dec 04, 2014 27.43 27.64 27.11 27.63 1,554,073 +0.18(+0.66%)
Dec 03, 2014 27.46 27.54 27.11 27.45 768,410 -0.02(-0.07%)
Dec 02, 2014 27.18 27.58 27.08 27.47 1,567,243 +0.17(+0.62%)
Dec 01, 2014 27.43 27.52 27.07 27.30 843,285 -0.26(-0.94%)
Nov 28, 2014 27.50 27.70 27.38 27.56 362,413 +0.04(+0.15%)
Nov 26, 2014 27.42 27.52 27.52 27.52 650,100 +0.19(+0.71%)
Nov 25, 2014 27.38 27.66 27.13 27.33 2,338,939 -0.04(-0.16%)
Nov 24, 2014 27.18 27.38 27.05 27.37 1,282,629 +0.26(+0.96%)
Nov 21, 2014 27.30 27.40 27.01 27.11 1,137,415 +0.07(+0.24%)
Nov 20, 2014 26.54 27.12 26.51 27.05 1,650,437 +0.28(+1.03%)
Nov 19, 2014 26.94 26.94 26.28 26.77 1,216,033 -0.18(-0.67%)
Nov 18, 2014 26.94 27.19 26.89 26.95 1,005,681 +0.06(+0.22%)
Nov 17, 2014 27.10 27.17 26.84 26.89 836,661 -0.25(-0.92%)
Nov 14, 2014 26.88 27.25 26.57 27.14 1,650,073 +0.22(+0.82%)
Nov 13, 2014 27.20 27.35 26.88 26.92 808,246 -0.24(-0.88%)
Nov 12, 2014 26.97 27.30 26.82 27.16 1,244,232 +0.00(+0.00%)
Nov 11, 2014 26.98 27.24 26.85 27.16 940,666 +0.04(+0.15%)
Nov 10, 2014 27.06 27.25 26.84 27.12 1,488,122 +0.02(+0.07%)
Nov 07, 2014 26.51 27.20 26.51 27.10 2,055,270 +0.53(+1.99%)
Nov 06, 2014 26.45 26.85 26.25 26.57 1,334,721 +0.08(+0.30%)
Nov 05, 2014 26.52 26.62 26.18 26.49 1,817,796 +0.07(+0.26%)
Nov 04, 2014 26.21 26.55 26.00 26.42 2,205,867 +0.10(+0.38%)
Nov 03, 2014 26.09 26.45 25.99 26.32 1,490,909 +0.27(+1.04%)
Oct 31, 2014 26.13 26.30 25.79 26.05 1,870,384 +0.31(+1.20%)
Oct 30, 2014 25.67 25.99 25.47 25.74 2,143,887 +0.00(+0.00%)
Oct 29, 2014 25.79 25.80 25.54 25.74 2,868,972 -0.01(-0.04%)
Oct 28, 2014 25.52 25.80 25.42 25.75 1,859,291 +0.32(+1.26%)
Oct 27, 2014 25.53 25.73 25.19 25.43 1,170,909 -0.30(-1.17%)
Oct 24, 2014 25.37 25.83 25.28 25.73 2,846,256 +0.29(+1.14%)
Oct 23, 2014 26.25 26.68 25.00 25.44 6,417,522 +0.27(+1.07%)
Oct 22, 2014 25.40 25.65 24.92 25.17 3,463,578 -0.10(-0.40%)
Oct 21, 2014 25.44 25.66 25.18 25.27 2,889,199 +0.21(+0.84%)
Oct 20, 2014 24.52 25.15 24.31 25.06 2,181,084 +0.44(+1.79%)
Oct 17, 2014 24.18 25.06 24.09 24.62 2,196,673 +0.85(+3.58%)
Oct 16, 2014 23.58 24.08 23.50 23.77 3,134,421 -0.27(-1.12%)
Oct 15, 2014 23.57 24.32 23.41 24.04 2,060,562 +0.01(+0.04%)
Oct 14, 2014 23.75 24.33 23.65 24.03 2,952,634 +0.60(+2.54%)
Oct 13, 2014 23.63 23.93 23.34 23.43 2,924,003 -0.15(-0.61%)
Oct 10, 2014 24.22 24.45 23.15 23.58 3,174,934 -0.78(-3.20%)
Oct 09, 2014 24.90 25.12 24.30 24.36 1,344,025 -0.58(-2.33%)
Oct 08, 2014 24.38 25.02 23.96 24.94 1,363,890 +0.60(+2.44%)
Oct 07, 2014 24.93 25.18 24.33 24.34 1,514,990 -0.78(-3.10%)
Oct 06, 2014 24.92 25.42 24.62 25.12 2,159,790 -0.42(-1.66%)
Oct 03, 2014 25.24 25.74 25.12 25.55 1,711,845 +0.56(+2.24%)
Oct 02, 2014 24.76 25.11 24.36 24.99 1,373,542 +0.21(+0.85%)
Oct 01, 2014 25.26 25.33 24.71 24.78 1,643,029 -0.48(-1.92%)
Sep 30, 2014 25.51 25.70 25.26 25.26 1,344,673 -0.29(-1.12%)
Sep 29, 2014 25.05 25.57 24.81 25.55 1,424,764 +0.26(+1.03%)
Sep 26, 2014 25.12 25.32 24.97 25.29 1,813,289 +0.25(+1.00%)
Sep 25, 2014 25.76 25.83 25.03 25.04 1,515,824 -0.80(-3.10%)
Sep 24, 2014 25.67 25.99 25.60 25.84 1,123,829 +0.33(+1.29%)
Sep 23, 2014 25.99 26.01 25.51 25.51 1,517,458 -0.57(-2.19%)
Sep 22, 2014 26.31 26.37 25.99 26.08 1,145,881 -0.34(-1.29%)
Sep 19, 2014 26.84 26.84 26.19 26.42 1,221,272 -0.35(-1.33%)
Sep 18, 2014 26.40 26.81 26.40 26.77 1,287,817 +0.49(+1.88%)
Sep 17, 2014 26.29 26.76 26.24 26.28 2,056,306 +0.18(+0.69%)
Sep 16, 2014 25.62 26.12 25.43 26.10 1,853,783 +0.43(+1.66%)
Sep 15, 2014 26.36 26.36 25.60 25.67 1,136,473 -0.75(-2.82%)
Sep 12, 2014 25.97 26.44 25.66 26.42 1,940,906 +0.47(+1.81%)
Sep 11, 2014 26.45 26.49 25.92 25.95 2,732,759 -0.36(-1.37%)
Sep 10, 2014 26.11 26.72 26.00 26.31 2,303,838 +0.30(+1.15%)
Sep 09, 2014 26.36 26.39 25.99 26.01 927,872 -0.44(-1.66%)
Sep 08, 2014 26.44 26.78 26.22 26.45 1,518,803 +0.06(+0.21%)
Sep 05, 2014 26.11 26.54 26.05 26.39 1,277,686 +0.22(+0.86%)
Sep 04, 2014 26.54 26.66 26.12 26.17 1,318,589 -0.29(-1.11%)
Sep 03, 2014 26.75 26.80 26.14 26.46 1,310,782 +0.05(+0.19%)
Sep 02, 2014 25.87 26.64 25.87 26.42 2,782,749 +0.61(+2.34%)
Aug 29, 2014 25.45 25.81 25.81 25.81 948,600 +0.51(+2.04%)
Aug 28, 2014 25.44 25.49 24.98 25.30 1,286,126 -0.29(-1.15%)
Aug 27, 2014 25.87 26.35 25.55 25.59 1,596,606 -0.29(-1.10%)
Aug 26, 2014 25.49 25.95 25.39 25.88 1,057,251 +0.47(+1.85%)
Aug 25, 2014 25.60 25.60 25.21 25.41 846,150 -0.03(-0.12%)
Aug 22, 2014 25.49 25.60 25.11 25.43 913,723 -0.05(-0.18%)
Aug 21, 2014 25.24 25.54 25.11 25.48 724,255 +0.22(+0.87%)
Aug 20, 2014 25.32 25.45 25.04 25.26 1,092,891 -0.27(-1.08%)
Aug 19, 2014 25.54 25.76 25.37 25.54 1,033,615 +0.11(+0.43%)
Aug 18, 2014 25.26 25.46 25.18 25.42 624,433 +0.31(+1.25%)
Aug 15, 2014 25.51 25.55 24.93 25.11 807,254 -0.30(-1.18%)
Aug 14, 2014 25.57 25.70 25.39 25.41 996,440 -0.23(-0.90%)
Aug 13, 2014 25.03 25.64 25.00 25.64 1,207,893 +0.79(+3.18%)
Aug 12, 2014 25.11 25.31 24.82 24.85 935,927 -0.33(-1.31%)
Aug 11, 2014 24.98 25.41 24.77 25.18 2,089,510 +0.34(+1.37%)
Aug 08, 2014 24.70 24.97 24.58 24.84 1,085,117 +0.15(+0.61%)
Aug 07, 2014 24.62 25.06 24.56 24.69 1,539,855 +0.18(+0.73%)
Aug 06, 2014 24.26 24.68 24.19 24.51 903,979 +0.05(+0.20%)
Aug 05, 2014 24.27 24.60 24.11 24.46 1,537,657 +0.05(+0.20%)
Aug 04, 2014 24.14 24.51 24.05 24.41 1,164,788 +0.23(+0.95%)
Aug 01, 2014 24.49 24.66 23.97 24.18 1,879,664 -0.37(-1.51%)
Jul 31, 2014 25.23 25.31 24.54 24.55 1,342,859 -0.98(-3.84%)
Jul 30, 2014 25.34 25.59 25.16 25.53 1,041,901 +0.41(+1.63%)
Jul 29, 2014 25.28 25.45 25.09 25.12 1,613,081 -0.16(-0.63%)
Jul 28, 2014 25.46 25.48 24.98 25.28 1,847,854 -0.24(-0.94%)
Jul 25, 2014 25.63 25.90 25.38 25.52 3,786,924 -0.43(-1.66%)
Jul 24, 2014 26.08 26.23 25.00 25.95 6,091,410 +1.92(+7.99%)
Jul 23, 2014 24.30 24.68 23.95 24.03 2,706,344 -0.28(-1.15%)
Jul 22, 2014 24.12 24.62 24.03 24.31 1,426,889 +0.35(+1.46%)
Jul 21, 2014 23.92 24.18 23.80 23.96 1,016,312 -0.02(-0.08%)
Jul 18, 2014 23.81 24.00 23.61 23.98 1,412,336 +0.29(+1.22%)
Jul 17, 2014 24.15 24.41 23.67 23.69 1,431,245 -0.54(-2.23%)
Jul 16, 2014 24.17 24.49 24.03 24.23 3,158,022 +0.18(+0.75%)
Jul 15, 2014 24.28 24.38 23.85 24.05 1,088,736 -0.19(-0.78%)
Jul 14, 2014 24.45 24.53 24.19 24.24 806,824 -0.01(-0.04%)
Jul 11, 2014 24.12 24.39 24.04 24.25 1,178,574 +0.16(+0.66%)
Jul 10, 2014 23.75 24.18 23.45 24.09 1,585,987 -0.15(-0.60%)
Jul 09, 2014 24.16 24.46 23.81 24.24 2,820,598 +0.43(+1.78%)
Jul 08, 2014 24.80 24.80 23.07 23.81 5,619,087 -1.10(-4.42%)
Jul 07, 2014 25.29 25.35 24.85 24.91 1,509,463 -0.37(-1.46%)
Jul 03, 2014 25.17 25.28 25.28 25.28 1,047,300 +0.20(+0.80%)
Jul 02, 2014 25.33 25.45 25.03 25.08 1,073,840 -0.07(-0.28%)
Jul 01, 2014 25.18 25.46 25.04 25.15 1,890,834 +0.02(+0.08%)
Jun 30, 2014 24.66 25.13 24.66 25.13 1,734,123 +0.40(+1.62%)
Jun 27, 2014 24.32 24.74 24.32 24.73 1,087,773 +0.33(+1.35%)
Jun 26, 2014 24.47 24.67 24.29 24.40 647,011 -0.11(-0.45%)
Jun 25, 2014 23.82 24.53 23.79 24.51 1,131,771 +0.59(+2.47%)
Jun 24, 2014 24.26 24.35 23.85 23.92 1,178,055 -0.26(-1.08%)
Jun 23, 2014 24.33 24.44 24.14 24.18 1,008,187 -0.15(-0.62%)
Jun 20, 2014 24.58 24.58 24.15 24.33 1,721,862 -0.31(-1.26%)
Jun 19, 2014 24.52 24.67 24.31 24.64 1,327,369 +0.23(+0.94%)
Jun 18, 2014 24.43 24.49 23.92 24.41 1,758,424 +0.07(+0.29%)
Jun 17, 2014 24.08 24.57 24.02 24.34 2,052,649 +0.17(+0.70%)
Jun 16, 2014 23.55 24.22 23.50 24.17 1,655,427 +0.55(+2.33%)
Jun 13, 2014 23.43 23.70 23.28 23.62 956,608 +0.19(+0.81%)
Jun 12, 2014 23.73 23.89 23.41 23.43 1,342,752 -0.35(-1.47%)
Jun 11, 2014 23.42 23.84 23.27 23.78 2,121,456 +0.49(+2.10%)
Jun 10, 2014 23.13 23.37 22.51 23.29 844,911 +0.26(+1.13%)
Jun 06, 2014 22.86 23.12 22.70 23.03 968,165 +0.24(+1.05%)
Jun 05, 2014 22.59 22.98 22.52 22.79 1,601,270 +0.24(+1.06%)
Jun 04, 2014 22.13 22.61 22.01 22.55 1,203,431 +0.35(+1.58%)
Jun 03, 2014 22.08 22.25 21.94 22.20 1,359,131 +0.07(+0.32%)
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.