Fortinet Inc (NQ: FTNT )

272.24 USD -1.97 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.05 34.33 33.85 34.21 2,095,247 +0.24(+0.71%)
May 27, 2016 33.96 33.97 33.97 33.97 2,547,900 -0.59(-1.71%)
May 26, 2016 34.27 34.64 34.07 34.56 974,975 +0.23(+0.67%)
May 25, 2016 34.19 34.58 34.16 34.33 1,074,911 +0.16(+0.47%)
May 24, 2016 33.85 34.28 33.69 34.17 1,032,459 +0.50(+1.49%)
May 23, 2016 33.74 34.17 33.33 33.67 1,148,083 -0.04(-0.12%)
May 20, 2016 33.53 33.76 33.19 33.71 1,174,126 +0.39(+1.17%)
May 19, 2016 32.86 33.55 32.85 33.32 1,247,528 +0.50(+1.52%)
May 18, 2016 32.52 33.15 32.52 32.82 1,125,078 +0.09(+0.27%)
May 17, 2016 32.57 33.10 32.50 32.73 1,390,331 +0.11(+0.34%)
May 16, 2016 32.40 32.95 32.23 32.62 1,341,117 +0.29(+0.90%)
May 13, 2016 32.21 32.70 32.10 32.33 1,649,817 +0.11(+0.34%)
May 12, 2016 32.63 32.72 31.85 32.22 1,999,033 -0.26(-0.80%)
May 11, 2016 32.60 33.05 32.45 32.48 1,949,806 -0.29(-0.88%)
May 10, 2016 32.19 32.78 31.98 32.77 1,612,062 +0.71(+2.21%)
May 09, 2016 31.92 32.19 31.56 32.06 1,315,518 +0.07(+0.22%)
May 06, 2016 31.60 32.01 31.08 31.99 2,659,795 -0.07(-0.22%)
May 05, 2016 32.22 32.37 31.91 32.06 1,498,539 -0.10(-0.31%)
May 04, 2016 31.84 32.24 31.45 32.16 1,857,165 +0.01(+0.03%)
May 03, 2016 32.44 32.63 31.97 32.15 1,344,310 -0.71(-2.16%)
May 02, 2016 32.52 32.90 32.23 32.86 1,487,255 +0.35(+1.08%)
Apr 29, 2016 32.36 32.65 31.31 32.51 2,036,270 +0.18(+0.56%)
Apr 28, 2016 33.29 33.29 32.23 32.33 2,206,892 -1.02(-3.06%)
Apr 27, 2016 33.00 34.34 32.42 33.35 6,894,426 +2.40(+7.75%)
Apr 26, 2016 31.22 31.46 30.48 30.95 3,221,550 -0.34(-1.09%)
Apr 25, 2016 31.05 31.59 30.82 31.29 2,057,176 +0.15(+0.48%)
Apr 22, 2016 30.44 31.22 30.43 31.14 1,499,706 +0.36(+1.17%)
Apr 21, 2016 30.82 31.03 30.59 30.78 1,773,628 -0.01(-0.03%)
Apr 20, 2016 29.76 31.03 29.54 30.79 2,539,767 +0.77(+2.56%)
Apr 19, 2016 30.41 30.45 29.56 30.02 1,527,722 -0.25(-0.83%)
Apr 18, 2016 29.49 30.55 29.33 30.27 1,581,228 +0.63(+2.13%)
Apr 15, 2016 29.37 29.80 29.31 29.64 1,699,943 +0.21(+0.71%)
Apr 14, 2016 29.66 29.84 29.27 29.43 2,317,541 -0.36(-1.21%)
Apr 13, 2016 29.15 29.97 29.02 29.79 2,619,019 +1.00(+3.47%)
Apr 12, 2016 29.54 29.64 28.08 28.79 4,021,170 -1.15(-3.84%)
Apr 11, 2016 30.45 30.78 29.92 29.94 1,058,221 -0.42(-1.38%)
Apr 08, 2016 30.72 30.98 30.22 30.36 1,198,431 +0.01(+0.03%)
Apr 07, 2016 30.50 30.71 30.13 30.35 1,628,146 -0.32(-1.04%)
Apr 06, 2016 30.74 30.83 30.37 30.67 1,204,042 +0.03(+0.10%)
Apr 05, 2016 30.70 31.19 30.57 30.64 2,248,075 -0.36(-1.16%)
Apr 04, 2016 30.98 31.15 30.76 31.00 1,823,457 +0.00(+0.00%)
Apr 01, 2016 30.25 31.05 30.20 31.00 2,818,969 +0.37(+1.21%)
Mar 31, 2016 29.90 31.00 29.80 30.63 3,375,995 +1.23(+4.18%)
Mar 30, 2016 29.29 29.78 29.23 29.40 1,526,278 +0.32(+1.10%)
Mar 29, 2016 28.59 29.11 28.28 29.08 1,351,677 +0.44(+1.54%)
Mar 28, 2016 28.68 28.74 28.01 28.64 1,489,979 +0.11(+0.39%)
Mar 24, 2016 28.22 28.53 28.53 28.53 1,417,500 +0.10(+0.35%)
Mar 23, 2016 28.90 28.90 27.95 28.43 3,131,626 -0.53(-1.83%)
Mar 22, 2016 29.47 30.36 28.77 28.96 4,088,700 -0.70(-2.36%)
Mar 21, 2016 29.55 29.96 29.17 29.66 2,237,314 +0.96(+3.34%)
Mar 18, 2016 29.05 29.35 28.69 28.70 2,254,195 -0.29(-1.00%)
Mar 17, 2016 28.11 29.15 28.01 28.99 1,700,970 +0.70(+2.47%)
Mar 16, 2016 27.26 28.44 27.20 28.29 1,225,536 +0.69(+2.50%)
Mar 15, 2016 27.95 28.14 27.42 27.60 1,512,767 -0.41(-1.46%)
Mar 14, 2016 28.30 28.66 27.82 28.01 1,374,006 -0.51(-1.79%)
Mar 11, 2016 27.76 28.63 27.74 28.52 1,064,389 +1.02(+3.71%)
Mar 10, 2016 27.81 28.06 27.08 27.50 1,275,654 -0.17(-0.61%)
Mar 09, 2016 27.34 28.04 27.11 27.67 1,852,175 +0.48(+1.77%)
Mar 08, 2016 28.19 28.37 27.15 27.19 1,667,267 -1.23(-4.33%)
Mar 07, 2016 28.26 28.68 28.02 28.42 1,401,540 -0.09(-0.32%)
Mar 04, 2016 28.75 28.75 28.31 28.51 1,545,046 -0.26(-0.90%)
Mar 03, 2016 29.91 29.91 28.50 28.77 2,999,412 -0.58(-1.98%)
Mar 02, 2016 29.49 29.60 28.92 29.35 2,498,776 -0.26(-0.88%)
Mar 01, 2016 28.75 29.87 28.52 29.61 2,200,929 +1.21(+4.26%)
Feb 29, 2016 28.30 29.20 28.21 28.40 2,464,274 +0.29(+1.03%)
Feb 26, 2016 28.50 28.61 27.86 28.11 1,605,397 +0.05(+0.18%)
Feb 25, 2016 27.50 28.14 27.01 28.06 2,554,402 +0.76(+2.78%)
Feb 24, 2016 26.21 27.41 26.07 27.30 2,735,113 +0.75(+2.82%)
Feb 23, 2016 26.56 26.77 26.14 26.55 1,971,833 -0.02(-0.08%)
Feb 22, 2016 26.21 27.12 25.99 26.57 3,890,557 +0.48(+1.84%)
Feb 19, 2016 25.50 26.17 25.37 26.09 1,878,138 +0.50(+1.95%)
Feb 18, 2016 25.96 26.16 25.26 25.59 2,454,938 -0.59(-2.25%)
Feb 17, 2016 25.47 26.49 25.30 26.18 2,961,176 +0.76(+2.99%)
Feb 16, 2016 24.58 25.56 24.39 25.42 3,491,559 +1.31(+5.43%)
Feb 12, 2016 24.23 24.11 24.11 24.11 2,160,200 +0.28(+1.17%)
Feb 11, 2016 23.49 24.04 23.16 23.83 2,855,291 -0.08(-0.33%)
Feb 10, 2016 24.05 24.81 23.86 23.91 3,467,671 +0.07(+0.29%)
Feb 09, 2016 23.70 25.14 23.66 23.84 2,561,443 -0.39(-1.61%)
Feb 08, 2016 24.72 24.86 23.41 24.23 3,997,816 -0.88(-3.50%)
Feb 05, 2016 26.52 26.57 24.34 25.11 5,232,014 -1.61(-6.03%)
Feb 04, 2016 26.38 26.76 25.92 26.72 2,842,669 +0.33(+1.25%)
Feb 03, 2016 27.15 27.23 26.03 26.39 2,718,074 -0.67(-2.48%)
Feb 02, 2016 28.19 28.61 26.99 27.06 2,009,859 -1.33(-4.68%)
Feb 01, 2016 27.98 28.62 27.40 28.39 3,131,605 +0.25(+0.89%)
Jan 29, 2016 30.00 30.03 27.51 28.14 5,979,341 +1.78(+6.75%)
Jan 28, 2016 26.32 26.47 25.53 26.36 3,858,082 +0.53(+2.05%)
Jan 27, 2016 26.61 26.97 25.69 25.83 4,200,475 -1.04(-3.87%)
Jan 26, 2016 26.52 27.15 25.66 26.87 4,438,744 -0.34(-1.25%)
Jan 25, 2016 27.59 28.06 27.11 27.21 2,729,901 -0.54(-1.95%)
Jan 22, 2016 27.11 27.87 26.31 27.75 2,598,864 +1.02(+3.84%)
Jan 21, 2016 26.28 27.18 26.03 26.73 2,608,550 +0.74(+2.83%)
Jan 20, 2016 24.07 26.32 23.64 25.99 5,911,789 -0.47(-1.78%)
Jan 19, 2016 28.48 28.70 26.44 26.46 5,064,504 -1.82(-6.44%)
Jan 15, 2016 28.34 28.28 28.28 28.28 3,715,500 -1.01(-3.45%)
Jan 14, 2016 28.75 29.66 27.93 29.29 3,573,594 +0.90(+3.17%)
Jan 13, 2016 29.50 29.95 27.92 28.39 3,273,572 -0.34(-1.18%)
Jan 12, 2016 28.54 29.14 28.11 28.73 2,698,144 +0.38(+1.34%)
Jan 11, 2016 28.81 28.93 27.88 28.35 3,402,669 -0.26(-0.91%)
Jan 08, 2016 29.19 29.47 28.48 28.61 3,071,306 -0.56(-1.92%)
Jan 07, 2016 28.90 29.64 28.37 29.17 2,500,247 -0.33(-1.12%)
Jan 06, 2016 29.38 29.58 28.83 29.50 3,520,589 -0.34(-1.14%)
Jan 05, 2016 30.21 30.31 29.71 29.84 2,048,675 -0.39(-1.29%)
Jan 04, 2016 30.54 30.99 29.83 30.23 3,666,529 -0.94(-3.02%)
Dec 31, 2015 31.40 31.17 31.17 31.17 1,581,100 -0.28(-0.89%)
Dec 30, 2015 31.60 32.24 31.45 31.45 1,246,610 -0.33(-1.04%)
Dec 29, 2015 31.91 32.00 31.52 31.78 824,922 -0.01(-0.03%)
Dec 28, 2015 31.70 31.92 31.49 31.79 1,013,884 +0.02(+0.06%)
Dec 24, 2015 31.78 31.77 31.77 31.77 383,800 -0.12(-0.38%)
Dec 23, 2015 31.65 31.95 31.45 31.89 861,329 +0.35(+1.11%)
Dec 22, 2015 31.67 31.86 31.31 31.54 1,313,623 -0.12(-0.38%)
Dec 21, 2015 31.50 31.77 31.20 31.66 1,442,511 +0.44(+1.41%)
Dec 18, 2015 31.44 31.95 31.14 31.22 3,208,178 -0.20(-0.64%)
Dec 17, 2015 32.00 32.05 31.41 31.42 1,866,168 -0.53(-1.66%)
Dec 16, 2015 30.95 32.13 30.47 31.95 3,075,741 +1.36(+4.45%)
Dec 15, 2015 30.68 30.70 30.26 30.59 2,117,153 +0.17(+0.56%)
Dec 14, 2015 30.37 30.95 29.83 30.42 2,849,149 -0.12(-0.39%)
Dec 11, 2015 31.45 31.58 30.40 30.54 2,484,253 -1.26(-3.96%)
Dec 10, 2015 32.64 32.64 31.57 31.80 3,438,905 -0.91(-2.78%)
Dec 09, 2015 34.52 34.78 32.57 32.71 2,966,776 -1.81(-5.24%)
Dec 08, 2015 34.05 34.89 33.80 34.52 1,395,433 +0.03(+0.09%)
Dec 07, 2015 35.27 35.27 34.36 34.49 1,331,181 -0.73(-2.07%)
Dec 04, 2015 34.75 35.35 34.64 35.22 1,253,136 +0.52(+1.50%)
Dec 03, 2015 35.95 36.09 34.56 34.70 1,455,389 -1.20(-3.34%)
Dec 02, 2015 36.03 36.33 35.75 35.90 1,063,150 -0.20(-0.55%)
Dec 01, 2015 36.25 36.25 35.61 36.10 1,661,280 +0.08(+0.22%)
Nov 30, 2015 36.72 37.26 36.01 36.02 8,438,619 -0.67(-1.83%)
Nov 27, 2015 36.74 36.97 36.45 36.69 927,282 -0.07(-0.19%)
Nov 25, 2015 35.90 36.76 36.76 36.76 2,835,000 +1.01(+2.83%)
Nov 24, 2015 34.94 35.81 34.64 35.75 2,700,612 +0.71(+2.03%)
Nov 23, 2015 34.83 35.31 34.74 35.04 2,159,398 +0.29(+0.83%)
Nov 20, 2015 34.51 35.01 34.40 34.75 1,180,691 +0.33(+0.96%)
Nov 19, 2015 33.34 34.53 33.34 34.42 1,417,161 +0.38(+1.12%)
Nov 18, 2015 33.64 34.20 33.42 34.04 1,464,191 +0.63(+1.89%)
Nov 17, 2015 33.52 34.10 33.12 33.41 1,597,143 +0.01(+0.03%)
Nov 16, 2015 33.17 33.53 32.75 33.40 1,347,194 +0.23(+0.69%)
Nov 13, 2015 33.09 33.55 32.70 33.17 1,806,058 -0.10(-0.30%)
Nov 12, 2015 32.74 33.83 32.53 33.27 1,492,865 +0.35(+1.06%)
Nov 11, 2015 33.35 33.43 32.83 32.92 1,456,997 -0.46(-1.38%)
Nov 10, 2015 33.20 33.45 32.28 33.38 2,956,062 -0.06(-0.18%)
Nov 09, 2015 34.00 34.12 33.32 33.44 2,151,519 -0.61(-1.79%)
Nov 06, 2015 33.15 34.20 33.11 34.05 2,359,179 +0.74(+2.22%)
Nov 05, 2015 34.54 34.91 33.28 33.31 3,380,851 -1.79(-5.10%)
Nov 04, 2015 34.67 35.15 34.30 35.10 2,051,796 +0.44(+1.27%)
Nov 03, 2015 34.58 35.29 34.27 34.66 1,896,458 -0.11(-0.32%)
Nov 02, 2015 34.46 34.89 34.15 34.77 1,353,227 +0.41(+1.19%)
Oct 30, 2015 34.11 34.62 34.08 34.36 1,620,119 +0.30(+0.88%)
Oct 29, 2015 34.71 35.11 34.03 34.06 3,101,710 -0.91(-2.60%)
Oct 28, 2015 33.95 35.27 33.45 34.97 3,030,326 +1.15(+3.40%)
Oct 27, 2015 34.55 35.35 33.45 33.82 3,963,052 -0.91(-2.62%)
Oct 26, 2015 35.04 35.24 33.75 34.73 4,495,837 -0.18(-0.52%)
Oct 23, 2015 36.50 36.83 32.91 34.91 15,436,812 -8.33(-19.26%)
Oct 22, 2015 42.54 44.63 42.27 43.24 4,219,548 +1.33(+3.17%)
Oct 21, 2015 43.50 43.50 40.88 41.91 2,410,481 -1.48(-3.41%)
Oct 20, 2015 43.59 43.75 42.68 43.39 1,434,400 -0.29(-0.66%)
Oct 19, 2015 43.61 44.48 43.30 43.68 1,977,736 +0.19(+0.44%)
Oct 16, 2015 43.28 43.58 42.67 43.49 1,332,880 +0.25(+0.58%)
Oct 15, 2015 41.89 43.39 41.89 43.24 1,584,937 +1.37(+3.27%)
Oct 14, 2015 41.56 42.32 41.07 41.87 1,500,197 +0.27(+0.65%)
Oct 13, 2015 42.55 43.17 41.58 41.60 1,421,529 -1.20(-2.80%)
Oct 12, 2015 43.04 43.16 42.55 42.80 1,048,559 -0.20(-0.47%)
Oct 09, 2015 42.71 43.18 42.42 43.00 1,175,128 +0.21(+0.49%)
Oct 08, 2015 43.04 43.13 42.00 42.79 1,950,261 -0.26(-0.60%)
Oct 07, 2015 43.62 43.99 41.82 43.05 2,792,257 -0.40(-0.92%)
Oct 06, 2015 44.19 44.66 43.17 43.45 1,092,561 -0.74(-1.67%)
Oct 05, 2015 44.01 44.34 43.68 44.19 1,170,043 +0.51(+1.17%)
Oct 02, 2015 42.46 43.71 41.57 43.68 1,459,580 +0.64(+1.49%)
Oct 01, 2015 42.49 43.14 42.04 43.04 1,095,211 +0.56(+1.32%)
Sep 30, 2015 42.67 43.14 41.65 42.48 2,012,358 +0.24(+0.57%)
Sep 29, 2015 43.11 43.36 41.83 42.24 1,801,886 -0.59(-1.38%)
Sep 28, 2015 44.97 45.25 42.36 42.83 2,219,032 -2.28(-5.05%)
Sep 25, 2015 46.49 46.50 44.61 45.11 1,265,154 -0.79(-1.72%)
Sep 24, 2015 45.78 46.03 44.83 45.90 1,314,729 -0.09(-0.20%)
Sep 23, 2015 44.98 46.24 44.51 45.99 1,454,881 +0.60(+1.32%)
Sep 22, 2015 44.92 45.47 44.64 45.39 1,291,225 -0.21(-0.46%)
Sep 21, 2015 45.15 46.16 44.88 45.60 1,274,087 +0.80(+1.79%)
Sep 18, 2015 44.54 45.36 44.50 44.80 2,488,653 -0.38(-0.84%)
Sep 17, 2015 44.78 45.93 44.61 45.18 1,511,620 +0.28(+0.62%)
Sep 16, 2015 44.63 45.20 44.17 44.90 968,907 +0.17(+0.38%)
Sep 15, 2015 44.03 44.94 43.86 44.73 1,013,526 +0.76(+1.73%)
Sep 14, 2015 44.32 44.50 43.71 43.97 855,941 -0.36(-0.81%)
Sep 11, 2015 43.99 44.42 43.70 44.33 1,106,140 +0.27(+0.61%)
Sep 10, 2015 43.34 44.53 43.11 44.06 1,460,743 +1.05(+2.44%)
Sep 09, 2015 43.41 43.97 42.90 43.01 1,435,098 -0.29(-0.67%)
Sep 08, 2015 42.25 43.37 41.95 43.30 1,202,776 +1.55(+3.71%)
Sep 04, 2015 41.48 41.75 41.75 41.75 928,900 -0.40(-0.95%)
Sep 03, 2015 41.87 42.65 41.73 42.15 1,322,518 +0.24(+0.57%)
Sep 02, 2015 41.55 41.91 40.70 41.91 1,153,351 +1.05(+2.57%)
Sep 01, 2015 41.02 41.85 40.51 40.86 1,739,850 -1.28(-3.04%)
Aug 31, 2015 42.81 43.26 41.86 42.14 1,265,261 -0.82(-1.91%)
Aug 28, 2015 42.33 43.17 42.08 42.96 956,568 +0.30(+0.70%)
Aug 27, 2015 43.16 43.56 42.05 42.66 1,744,881 +0.12(+0.28%)
Aug 26, 2015 41.71 42.83 40.83 42.54 1,629,511 +1.90(+4.68%)
Aug 25, 2015 42.81 42.95 40.60 40.64 1,792,534 -0.28(-0.68%)
Aug 24, 2015 38.00 42.58 35.00 40.92 3,105,023 -1.94(-4.53%)
Aug 21, 2015 43.84 44.03 42.82 42.86 3,362,745 -1.75(-3.92%)
Aug 20, 2015 46.79 47.00 44.60 44.61 2,067,397 -2.73(-5.77%)
Aug 19, 2015 47.21 48.10 46.74 47.34 866,667 -0.41(-0.86%)
Aug 18, 2015 47.99 48.00 47.33 47.75 1,093,047 -0.10(-0.21%)
Aug 17, 2015 46.50 47.89 46.20 47.85 1,286,293 +1.13(+2.42%)
Aug 14, 2015 46.24 46.77 46.06 46.72 1,111,137 +0.22(+0.47%)
Aug 13, 2015 46.54 46.98 46.16 46.50 920,372 +0.02(+0.04%)
Aug 12, 2015 46.61 46.92 45.06 46.48 2,287,881 -0.45(-0.96%)
Aug 11, 2015 47.11 47.70 46.50 46.93 1,060,136 -0.61(-1.28%)
Aug 10, 2015 50.31 50.31 47.19 47.54 1,045,596 +0.64(+1.36%)
Aug 07, 2015 46.58 46.90 46.03 46.90 1,520,081 +0.26(+0.56%)
Aug 06, 2015 48.74 48.97 46.29 46.64 2,069,316 -2.19(-4.48%)
Aug 05, 2015 47.86 49.21 47.81 48.83 2,095,063 +1.15(+2.41%)
Aug 04, 2015 47.61 47.82 47.36 47.68 980,669 +0.03(+0.06%)
Aug 03, 2015 47.64 47.99 46.96 47.65 1,543,997 -0.09(-0.19%)
Jul 31, 2015 47.55 48.59 47.30 47.74 1,459,799 +0.16(+0.34%)
Jul 30, 2015 47.31 47.70 46.71 47.58 1,440,727 +0.22(+0.46%)
Jul 29, 2015 47.20 47.46 46.51 47.36 1,648,003 +0.24(+0.51%)
Jul 28, 2015 47.43 47.55 46.24 47.12 1,776,936 +0.02(+0.04%)
Jul 27, 2015 47.61 47.96 46.81 47.10 1,905,753 -0.89(-1.85%)
Jul 24, 2015 47.30 48.30 47.25 47.99 3,053,463 +1.16(+2.48%)
Jul 23, 2015 47.21 47.83 46.00 46.83 6,981,588 +4.53(+10.71%)
Jul 22, 2015 43.06 43.56 42.11 42.30 3,558,145 -0.66(-1.54%)
Jul 21, 2015 42.47 43.49 41.98 42.96 2,237,988 +0.56(+1.32%)
Jul 20, 2015 42.41 42.77 42.08 42.40 974,699 -0.01(-0.02%)
Jul 17, 2015 42.88 42.90 42.10 42.41 1,085,505 -0.35(-0.82%)
Jul 16, 2015 42.50 42.78 42.25 42.76 1,064,775 +0.62(+1.47%)
Jul 15, 2015 42.52 42.69 41.97 42.14 821,078 -0.47(-1.10%)
Jul 14, 2015 41.68 42.76 41.52 42.61 1,448,358 +1.10(+2.65%)
Jul 13, 2015 41.96 41.99 41.26 41.51 1,278,820 +0.06(+0.14%)
Jul 10, 2015 41.73 41.73 41.07 41.45 957,902 +0.07(+0.17%)
Jul 09, 2015 41.40 42.14 41.13 41.38 1,538,867 +0.81(+2.00%)
Jul 08, 2015 40.04 40.76 39.88 40.57 1,599,026 -0.04(-0.10%)
Jul 07, 2015 40.64 40.68 39.13 40.61 2,005,138 +0.64(+1.60%)
Jul 06, 2015 39.73 40.49 39.04 39.97 1,958,879 -1.26(-3.06%)
Jul 02, 2015 41.46 41.23 41.23 41.23 881,400 -0.05(-0.12%)
Jul 01, 2015 41.84 41.90 41.03 41.28 1,108,872 -0.05(-0.12%)
Jun 30, 2015 40.98 41.43 40.76 41.33 1,470,028 +0.74(+1.81%)
Jun 29, 2015 40.71 41.62 40.55 40.60 1,498,737 -1.12(-2.70%)
Jun 26, 2015 42.00 42.00 41.07 41.72 2,115,048 -0.25(-0.60%)
Jun 25, 2015 41.86 42.13 41.73 41.97 1,220,236 +0.26(+0.64%)
Jun 24, 2015 41.82 42.11 40.77 41.71 4,080,403 -1.50(-3.48%)
Jun 23, 2015 43.69 43.76 43.00 43.21 1,317,077 -0.34(-0.78%)
Jun 22, 2015 43.64 43.89 43.24 43.55 1,294,641 +0.43(+1.00%)
Jun 19, 2015 43.89 43.94 42.96 43.12 2,406,013 -0.62(-1.41%)
Jun 18, 2015 43.27 44.12 43.06 43.74 1,958,815 +0.85(+1.97%)
Jun 17, 2015 42.48 43.09 42.47 42.89 1,344,578 +0.42(+0.98%)
Jun 16, 2015 41.36 42.67 41.20 42.47 1,715,174 +1.40(+3.42%)
Jun 15, 2015 40.82 41.18 40.12 41.07 1,487,170 -0.15(-0.36%)
Jun 12, 2015 40.95 41.35 40.52 41.22 1,028,667 +0.22(+0.54%)
Jun 11, 2015 41.20 41.67 40.84 41.00 1,484,167 -0.20(-0.49%)
Jun 10, 2015 40.95 41.35 40.67 41.20 733,727 +0.44(+1.08%)
Jun 09, 2015 40.86 40.86 39.88 40.76 1,307,041 +0.18(+0.44%)
Jun 08, 2015 41.47 41.49 40.29 40.58 1,547,051 -0.46(-1.12%)
Jun 05, 2015 39.83 41.18 39.23 41.04 1,814,703 +1.54(+3.90%)
Jun 04, 2015 40.08 40.17 39.31 39.50 953,283 -0.58(-1.45%)
Jun 03, 2015 39.95 40.29 39.61 40.08 851,169 +0.35(+0.88%)
Jun 02, 2015 39.55 40.13 39.42 39.73 948,614 -0.13(-0.33%)
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.