Fortinet Inc (NQ: FTNT )

346.35 USD +3.05 (+0.89%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.16 62.13 61.00 61.18 1,973,937 +0.00(+0.00%)
May 30, 2018 60.35 61.41 60.34 61.18 1,312,505 +1.25(+2.09%)
May 29, 2018 60.20 60.95 59.81 59.93 1,475,178 -0.44(-0.73%)
May 25, 2018 60.37 60.37 60.37 0 -0.27(-0.45%)
May 24, 2018 59.32 60.82 59.28 60.64 2,584,202 +1.47(+2.48%)
May 23, 2018 58.23 59.20 58.10 59.17 968,400 +0.40(+0.68%)
May 22, 2018 59.41 59.71 58.73 58.77 1,352,777 -0.55(-0.93%)
May 21, 2018 59.25 59.69 58.84 59.32 2,164,740 +0.80(+1.37%)
May 18, 2018 58.32 59.02 58.21 58.52 1,512,028 +0.23(+0.39%)
May 17, 2018 58.49 58.78 57.76 58.29 1,552,236 -0.32(-0.55%)
May 16, 2018 59.44 59.49 58.47 58.61 1,365,005 -0.68(-1.15%)
May 15, 2018 59.23 59.62 58.28 59.29 1,280,255 -0.26(-0.44%)
May 14, 2018 60.38 60.81 59.16 59.55 1,295,736 -0.83(-1.37%)
May 11, 2018 60.18 60.57 59.34 60.38 1,713,479 +0.22(+0.37%)
May 10, 2018 58.91 60.28 58.84 60.16 1,464,713 +1.14(+1.93%)
May 09, 2018 57.05 59.07 57.05 59.02 2,541,955 +2.08(+3.65%)
May 08, 2018 55.38 56.97 55.29 56.94 2,134,136 +1.25(+2.24%)
May 07, 2018 55.20 55.82 54.76 55.69 1,603,314 +0.95(+1.74%)
May 04, 2018 55.77 56.09 53.40 54.74 3,490,049 -1.37(-2.44%)
May 03, 2018 55.56 56.49 54.90 56.11 2,797,722 +0.17(+0.30%)
May 02, 2018 55.92 56.44 55.64 55.94 1,347,397 +0.20(+0.36%)
May 01, 2018 55.01 55.84 54.94 55.74 1,238,107 +0.38(+0.69%)
Apr 30, 2018 55.18 56.28 54.97 55.36 1,527,529 +0.43(+0.78%)
Apr 27, 2018 55.67 56.14 54.89 54.93 1,500,677 -0.49(-0.88%)
Apr 26, 2018 55.17 55.97 54.98 55.42 1,647,075 +0.62(+1.13%)
Apr 25, 2018 55.79 55.98 54.26 54.80 2,438,044 -1.27(-2.27%)
Apr 24, 2018 57.50 57.71 55.52 56.07 1,349,419 -0.67(-1.18%)
Apr 23, 2018 57.57 57.82 56.68 56.74 1,554,280 -0.41(-0.72%)
Apr 20, 2018 57.28 57.66 56.87 57.15 686,201 -0.26(-0.45%)
Apr 19, 2018 57.25 57.55 56.89 57.41 764,506 -0.08(-0.14%)
Apr 18, 2018 57.98 57.98 57.38 57.49 844,380 -0.18(-0.31%)
Apr 17, 2018 57.20 57.79 57.00 57.67 1,452,817 +0.91(+1.60%)
Apr 16, 2018 56.45 57.33 56.10 56.76 1,161,431 +0.92(+1.65%)
Apr 13, 2018 56.47 56.47 55.53 55.84 816,749 -0.25(-0.45%)
Apr 12, 2018 55.41 56.46 55.41 56.09 1,384,160 +1.26(+2.30%)
Apr 11, 2018 54.68 56.35 54.26 54.83 2,301,234 -1.40(-2.49%)
Apr 10, 2018 55.17 56.53 54.70 56.23 1,485,492 +1.76(+3.23%)
Apr 09, 2018 54.29 55.46 54.25 54.47 1,233,569 +0.14(+0.26%)
Apr 06, 2018 54.33 1,241,784 -0.26(-0.48%)
Apr 05, 2018 54.35 55.24 54.19 54.59 939,924 +0.28(+0.52%)
Apr 04, 2018 52.42 54.48 52.24 54.31 1,240,083 +0.88(+1.65%)
Apr 03, 2018 52.73 53.69 52.73 53.43 1,499,978 +1.00(+1.91%)
Apr 02, 2018 53.11 53.53 52.03 52.43 954,436 -1.15(-2.15%)
Mar 29, 2018 53.58 53.58 53.58 0 +1.30(+2.49%)
Mar 28, 2018 53.33 53.58 51.97 52.28 2,012,857 -1.05(-1.97%)
Mar 27, 2018 55.12 55.34 52.97 53.33 1,338,390 -1.25(-2.29%)
Mar 26, 2018 53.86 54.60 53.45 54.58 978,120 +1.63(+3.08%)
Mar 23, 2018 53.58 53.86 52.92 52.95 1,207,762 -0.66(-1.23%)
Mar 22, 2018 53.96 54.63 53.50 53.61 909,542 -0.96(-1.76%)
Mar 21, 2018 54.13 55.18 53.81 54.57 1,527,438 +0.79(+1.47%)
Mar 20, 2018 53.22 54.14 52.82 53.78 717,219 +0.43(+0.81%)
Mar 19, 2018 53.47 52.22 53.35 1,385,743 -0.65(-1.20%)
Mar 16, 2018 54.09 54.73 54.00 54.00 2,274,927 -0.18(-0.33%)
Mar 15, 2018 54.62 54.97 54.04 54.18 962,182 -0.36(-0.66%)
Mar 14, 2018 54.23 54.63 53.94 54.54 750,555 +0.29(+0.53%)
Mar 13, 2018 54.69 54.95 54.00 54.25 1,253,042 -0.43(-0.79%)
Mar 12, 2018 54.44 54.82 54.14 54.68 1,255,313 +0.24(+0.44%)
Mar 09, 2018 54.47 54.68 53.96 54.44 1,790,098 +0.35(+0.65%)
Mar 08, 2018 52.85 54.12 52.63 54.09 2,546,612 +1.62(+3.09%)
Mar 07, 2018 52.55 52.47 1,755,264 +0.62(+1.20%)
Mar 06, 2018 50.89 51.90 50.47 51.85 1,949,850 +1.20(+2.37%)
Mar 05, 2018 50.23 51.23 49.88 50.65 1,568,408 +0.19(+0.38%)
Mar 02, 2018 49.39 50.56 49.25 50.46 1,982,489 +0.95(+1.92%)
Mar 01, 2018 50.72 50.92 49.27 49.51 1,899,883 -0.96(-1.90%)
Feb 28, 2018 49.82 51.00 49.58 50.47 1,702,953 +0.52(+1.04%)
Feb 27, 2018 50.42 50.87 49.95 49.95 858,067 -0.37(-0.74%)
Feb 26, 2018 49.99 50.39 49.79 50.32 1,106,848 +0.45(+0.90%)
Feb 23, 2018 49.65 49.94 49.09 49.87 1,255,481 +0.67(+1.36%)
Feb 22, 2018 49.25 49.83 49.02 49.20 1,695,063 +0.09(+0.18%)
Feb 21, 2018 49.40 49.97 49.11 49.11 1,596,757 +0.05(+0.10%)
Feb 20, 2018 48.43 49.62 48.42 49.06 1,138,175 +0.11(+0.22%)
Feb 16, 2018 48.95 48.95 48.95 0 -0.33(-0.67%)
Feb 15, 2018 48.50 49.56 48.20 49.28 1,712,350 +0.90(+1.86%)
Feb 14, 2018 47.93 48.51 47.68 48.38 1,565,966 +0.26(+0.54%)
Feb 13, 2018 46.43 48.16 46.30 48.12 2,491,458 +1.64(+3.53%)
Feb 12, 2018 46.87 47.20 46.39 46.48 2,680,516 -0.06(-0.13%)
Feb 09, 2018 45.23 46.87 44.54 46.54 4,262,107 +2.04(+4.58%)
Feb 08, 2018 45.85 44.62 44.50 3,686,849 -1.01(-2.22%)
Feb 07, 2018 46.68 46.68 45.50 45.51 2,566,662 -1.03(-2.21%)
Feb 06, 2018 45.27 47.00 44.60 46.54 6,704,367 +1.82(+4.07%)
Feb 05, 2018 44.27 45.22 44.00 44.72 2,819,379 -0.22(-0.49%)
Feb 02, 2018 45.71 45.73 44.84 44.94 1,506,780 -0.93(-2.03%)
Feb 01, 2018 45.75 46.27 45.47 45.87 1,438,513 -0.17(-0.37%)
Jan 31, 2018 45.39 46.40 45.36 46.04 1,436,221 +0.30(+0.66%)
Jan 30, 2018 45.65 45.89 45.63 45.74 1,326,666 -0.22(-0.48%)
Jan 29, 2018 45.76 46.24 45.69 45.96 1,667,436 +0.10(+0.22%)
Jan 26, 2018 45.11 46.04 45.09 45.86 1,237,673 +0.45(+0.99%)
Jan 25, 2018 45.55 45.81 45.12 45.41 756,644 +0.16(+0.35%)
Jan 24, 2018 45.95 46.23 45.05 45.25 1,282,777 -0.50(-1.09%)
Jan 23, 2018 44.29 45.91 43.55 45.75 2,701,612 -0.10(-0.22%)
Jan 22, 2018 45.80 45.91 45.21 45.85 1,349,544 -0.16(-0.35%)
Jan 19, 2018 45.90 46.43 45.65 46.01 2,318,716 +0.30(+0.66%)
Jan 18, 2018 44.88 45.90 44.85 45.71 1,942,007 +0.62(+1.38%)
Jan 17, 2018 44.77 45.27 44.64 45.09 1,109,200 +0.75(+1.69%)
Jan 16, 2018 45.03 45.79 44.15 44.34 1,474,236 -0.60(-1.34%)
Jan 12, 2018 44.94 44.94 44.94 0 +0.68(+1.54%)
Jan 11, 2018 44.09 44.61 43.90 44.26 1,270,957 +0.16(+0.36%)
Jan 10, 2018 44.22 43.64 44.10 1,178,902 -0.22(-0.50%)
Jan 09, 2018 44.69 44.84 43.97 44.32 1,381,322 -0.68(-1.51%)
Jan 08, 2018 44.29 45.04 44.01 45.00 1,190,986 +0.90(+2.04%)
Jan 05, 2018 44.32 44.54 43.92 44.10 1,431,043 +0.10(+0.23%)
Jan 04, 2018 45.11 45.23 43.96 44.00 2,530,938 -1.03(-2.29%)
Jan 03, 2018 44.30 45.14 44.17 45.03 1,514,900 +0.68(+1.53%)
Jan 02, 2018 43.76 44.46 43.55 44.35 1,288,736 +0.66(+1.51%)
Dec 29, 2017 43.69 43.69 43.69 0 -0.32(-0.73%)
Dec 28, 2017 44.09 44.12 43.83 44.01 1,392,404 -0.05(-0.11%)
Dec 27, 2017 44.20 44.29 43.92 44.06 569,740 -0.10(-0.23%)
Dec 26, 2017 43.61 44.31 43.61 44.16 1,298,418 +0.24(+0.55%)
Dec 22, 2017 44.05 44.24 43.61 43.92 1,438,227 -0.07(-0.16%)
Dec 21, 2017 45.00 45.00 43.91 43.99 1,559,560 -0.88(-1.96%)
Dec 20, 2017 45.50 45.50 43.70 44.87 1,740,516 -0.22(-0.49%)
Dec 19, 2017 44.25 45.64 44.09 45.09 2,206,072 +0.82(+1.85%)
Dec 18, 2017 43.89 44.70 43.77 44.27 1,853,739 +0.63(+1.44%)
Dec 15, 2017 42.84 43.80 42.84 43.64 2,865,282 +0.93(+2.18%)
Dec 14, 2017 42.80 43.05 42.67 42.71 1,494,962 +0.06(+0.14%)
Dec 13, 2017 42.34 43.08 42.21 42.65 1,234,314 +0.47(+1.11%)
Dec 12, 2017 41.53 42.59 41.46 42.18 1,332,881 -0.04(-0.09%)
Dec 11, 2017 41.94 42.38 41.79 42.22 1,202,612 +0.27(+0.64%)
Dec 08, 2017 41.62 42.03 41.57 41.95 965,938 +0.53(+1.28%)
Dec 07, 2017 41.38 41.64 41.04 41.42 1,522,686 +0.13(+0.31%)
Dec 06, 2017 40.95 41.42 40.60 41.29 1,259,424 +0.19(+0.46%)
Dec 05, 2017 41.26 41.97 41.07 41.10 1,559,777 -0.44(-1.06%)
Dec 04, 2017 42.42 42.49 41.51 41.54 1,343,103 -0.65(-1.54%)
Dec 01, 2017 41.98 42.28 41.37 42.19 1,187,201 +0.13(+0.31%)
Nov 30, 2017 41.77 42.17 41.33 42.06 1,364,310 +0.62(+1.50%)
Nov 29, 2017 42.11 42.17 41.02 41.44 1,135,897 -0.72(-1.71%)
Nov 28, 2017 42.08 42.31 41.65 42.16 1,103,973 +0.33(+0.79%)
Nov 27, 2017 41.91 42.24 41.78 41.83 2,842,664 -0.08(-0.19%)
Nov 24, 2017 41.84 42.08 41.65 41.91 564,816 +0.14(+0.34%)
Nov 22, 2017 41.50 42.00 41.33 41.77 1,641,259 +0.45(+1.09%)
Nov 21, 2017 41.00 41.52 40.84 41.32 1,899,043 +0.55(+1.35%)
Nov 20, 2017 40.41 40.99 40.21 40.77 1,364,564 +0.46(+1.14%)
Nov 17, 2017 40.26 40.51 39.98 40.31 1,303,786 +0.05(+0.12%)
Nov 16, 2017 40.10 40.72 39.92 40.26 2,134,376 +0.36(+0.90%)
Nov 15, 2017 39.63 40.24 39.40 39.90 1,430,278 -0.12(-0.30%)
Nov 14, 2017 39.95 40.41 39.43 40.02 1,439,117 -0.33(-0.82%)
Nov 13, 2017 39.84 40.38 39.68 40.35 1,776,342 +0.41(+1.03%)
Nov 10, 2017 39.49 40.09 39.22 39.94 1,602,413 +0.45(+1.14%)
Nov 09, 2017 39.67 40.04 39.13 39.49 1,582,862 -0.42(-1.05%)
Nov 08, 2017 39.14 40.10 39.00 39.91 1,984,694 +0.82(+2.10%)
Nov 07, 2017 39.45 39.53 38.84 39.09 1,430,342 -0.16(-0.41%)
Nov 06, 2017 38.89 39.29 38.62 39.25 1,543,311 +0.24(+0.62%)
Nov 03, 2017 38.51 39.08 38.50 39.01 1,201,618 +0.40(+1.04%)
Nov 02, 2017 38.46 39.03 38.12 38.61 1,620,036 -0.16(-0.41%)
Nov 01, 2017 39.42 39.46 38.32 38.77 2,354,585 -0.64(-1.62%)
Oct 31, 2017 39.64 39.89 39.30 39.41 1,443,055 -0.09(-0.23%)
Oct 30, 2017 38.72 39.70 38.63 39.50 2,105,975 +0.76(+1.96%)
Oct 27, 2017 37.27 40.35 37.15 38.74 5,134,474 -1.36(-3.39%)
Oct 26, 2017 39.78 40.27 39.51 40.10 1,530,696 +0.40(+1.01%)
Oct 25, 2017 40.00 40.27 39.48 39.70 902,545 -0.30(-0.75%)
Oct 24, 2017 40.39 39.85 40.00 1,156,402 -0.17(-0.42%)
Oct 23, 2017 40.30 40.48 39.97 40.17 928,376 -0.15(-0.37%)
Oct 20, 2017 40.34 40.56 40.10 40.32 1,146,948 +0.10(+0.25%)
Oct 19, 2017 40.04 40.22 39.41 40.22 1,275,322 -0.07(-0.17%)
Oct 18, 2017 39.99 40.40 39.30 40.29 2,380,890 +1.03(+2.62%)
Oct 17, 2017 39.10 39.66 38.99 39.26 1,121,719 +0.32(+0.82%)
Oct 16, 2017 39.12 39.25 38.55 38.94 837,719 -0.14(-0.36%)
Oct 13, 2017 38.75 39.24 38.65 39.08 936,914 +0.57(+1.48%)
Oct 12, 2017 38.57 38.76 38.47 38.51 1,050,753 -0.17(-0.44%)
Oct 11, 2017 38.42 38.92 38.33 38.68 625,422 +0.23(+0.60%)
Oct 10, 2017 38.82 38.93 38.39 38.45 866,513 -0.32(-0.83%)
Oct 09, 2017 38.99 39.20 38.62 38.77 1,236,238 -0.26(-0.67%)
Oct 06, 2017 38.18 39.15 38.12 39.03 1,854,324 +0.74(+1.93%)
Oct 05, 2017 36.94 38.33 36.85 38.29 2,698,812 +1.42(+3.85%)
Oct 04, 2017 36.75 36.97 36.58 36.87 974,576 +0.14(+0.38%)
Oct 03, 2017 36.49 36.97 36.43 36.73 1,519,459 +0.38(+1.05%)
Oct 02, 2017 35.91 36.94 35.91 36.35 2,208,910 +0.51(+1.42%)
Sep 29, 2017 35.86 36.20 35.44 35.84 3,306,601 -0.07(-0.19%)
Sep 28, 2017 37.59 37.59 35.90 35.91 3,197,434 -1.79(-4.75%)
Sep 27, 2017 37.58 37.70 2,597,835 +0.24(+0.64%)
Sep 26, 2017 37.74 37.94 37.19 37.46 942,872 -0.09(-0.24%)
Sep 25, 2017 38.30 38.37 37.38 37.55 851,795 -0.79(-2.06%)
Sep 22, 2017 38.16 38.66 38.15 38.34 612,033 +0.02(+0.05%)
Sep 21, 2017 38.27 39.51 38.03 38.32 797,123 +0.08(+0.21%)
Sep 20, 2017 38.51 38.64 37.85 38.24 707,650 -0.30(-0.78%)
Sep 19, 2017 38.86 38.88 38.49 38.54 718,197 -0.05(-0.13%)
Sep 18, 2017 38.80 39.07 38.59 38.59 1,279,555 -0.07(-0.18%)
Sep 15, 2017 37.97 38.66 37.97 38.66 1,882,795 +0.61(+1.60%)
Sep 14, 2017 37.81 38.12 37.39 38.05 838,994 +0.11(+0.29%)
Sep 13, 2017 38.30 38.47 37.93 37.94 1,073,791 -0.54(-1.40%)
Sep 12, 2017 38.52 37.90 38.48 769,374 +0.24(+0.63%)
Sep 11, 2017 37.83 38.54 37.83 38.24 1,162,428 +0.68(+1.81%)
Sep 08, 2017 37.59 38.45 37.52 37.56 1,171,669 +0.21(+0.56%)
Sep 07, 2017 37.50 37.70 37.10 37.35 782,658 -0.05(-0.13%)
Sep 06, 2017 36.85 37.42 36.63 37.40 1,189,159 +0.66(+1.80%)
Sep 05, 2017 37.90 38.33 36.66 36.74 1,806,816 -1.56(-4.07%)
Sep 01, 2017 38.41 38.61 38.06 38.30 716,819 +0.10(+0.26%)
Aug 31, 2017 37.95 38.42 37.91 38.20 1,326,588 +0.36(+0.95%)
Aug 30, 2017 37.39 37.90 37.35 37.84 557,833 +0.48(+1.28%)
Aug 29, 2017 37.00 37.49 36.95 37.36 529,611 +0.10(+0.27%)
Aug 28, 2017 37.21 37.32 37.04 37.26 1,076,170 +0.08(+0.22%)
Aug 25, 2017 37.48 37.65 37.08 37.18 891,028 -0.05(-0.13%)
Aug 24, 2017 37.17 37.52 37.11 37.23 745,228 +0.13(+0.35%)
Aug 23, 2017 37.26 37.44 37.02 37.10 590,635 -0.42(-1.12%)
Aug 22, 2017 37.03 37.67 37.02 37.52 823,161 +0.59(+1.60%)
Aug 21, 2017 36.60 36.96 36.45 36.93 678,685 +0.28(+0.76%)
Aug 18, 2017 36.57 36.93 36.41 36.65 711,001 +0.13(+0.36%)
Aug 17, 2017 37.05 37.37 36.50 36.52 620,243 -0.67(-1.80%)
Aug 16, 2017 36.81 37.29 36.78 37.19 738,224 +0.38(+1.03%)
Aug 15, 2017 37.20 37.20 36.70 36.81 596,671 -0.24(-0.65%)
Aug 14, 2017 36.79 37.20 36.76 37.05 706,925 +0.57(+1.56%)
Aug 11, 2017 35.92 36.57 35.90 36.48 1,197,582 +0.37(+1.02%)
Aug 10, 2017 36.42 36.75 36.02 36.11 1,653,328 -0.59(-1.61%)
Aug 09, 2017 36.25 36.72 36.17 36.70 1,380,500 +0.18(+0.49%)
Aug 08, 2017 36.67 36.88 36.43 36.52 1,158,599 -0.31(-0.84%)
Aug 07, 2017 36.82 37.08 36.43 36.83 2,037,588 -0.01(-0.03%)
Aug 04, 2017 36.38 37.00 36.23 36.84 3,206,572 +0.44(+1.21%)
Aug 03, 2017 36.37 36.62 36.03 36.40 1,414,462 +0.03(+0.08%)
Aug 02, 2017 37.00 37.11 35.87 36.37 1,786,583 -0.43(-1.17%)
Aug 01, 2017 37.14 37.15 36.71 36.80 1,590,584 -0.11(-0.30%)
Jul 31, 2017 37.75 36.80 36.91 2,314,206 -0.56(-1.49%)
Jul 28, 2017 38.28 38.57 37.40 37.47 2,306,183 -0.95(-2.47%)
Jul 27, 2017 39.55 40.80 38.18 38.42 6,275,468 -2.16(-5.32%)
Jul 26, 2017 40.76 40.89 40.24 40.58 1,939,295 -0.13(-0.32%)
Jul 25, 2017 40.62 40.95 40.45 40.71 1,831,591 +0.16(+0.39%)
Jul 24, 2017 40.45 40.71 40.21 40.55 783,012 +0.18(+0.45%)
Jul 21, 2017 40.65 40.74 40.34 40.37 640,717 -0.34(-0.84%)
Jul 20, 2017 40.50 40.82 40.04 40.71 1,744,512 -0.39(-0.95%)
Jul 19, 2017 40.62 41.56 40.50 41.10 1,566,436 +0.63(+1.56%)
Jul 18, 2017 40.09 40.55 40.02 40.47 898,755 +0.24(+0.60%)
Jul 17, 2017 40.19 40.49 39.80 40.23 2,017,247 +0.11(+0.27%)
Jul 14, 2017 40.19 38.65 40.12 1,958,136 +0.05(+0.12%)
Jul 13, 2017 39.60 40.10 39.28 40.07 1,765,212 +0.57(+1.44%)
Jul 12, 2017 39.11 39.94 39.06 39.50 1,915,082 +0.62(+1.59%)
Jul 11, 2017 38.51 38.90 38.30 38.88 1,690,350 +0.38(+0.99%)
Jul 10, 2017 38.53 38.68 38.12 38.50 1,085,139 +0.01(+0.03%)
Jul 07, 2017 38.27 38.90 37.50 38.49 1,286,690 +0.51(+1.34%)
Jul 06, 2017 38.32 38.44 37.82 37.98 1,590,068 -0.65(-1.68%)
Jul 05, 2017 37.70 39.20 37.62 38.63 2,463,843 +1.50(+4.04%)
Jul 03, 2017 37.67 38.03 37.03 37.13 500,486 -0.31(-0.83%)
Jun 30, 2017 37.77 38.03 37.42 37.44 1,279,397 -0.30(-0.79%)
Jun 29, 2017 37.81 38.20 37.08 37.74 1,667,882 +0.01(+0.03%)
Jun 28, 2017 37.49 38.04 37.21 37.73 1,194,514 +0.53(+1.42%)
Jun 27, 2017 37.63 38.06 37.13 37.20 973,376 -0.63(-1.67%)
Jun 26, 2017 38.29 38.50 37.57 37.83 1,009,349 -0.46(-1.20%)
Jun 23, 2017 37.85 38.37 37.60 38.29 1,203,368 +0.50(+1.32%)
Jun 22, 2017 37.81 38.02 37.59 37.79 754,585 +0.06(+0.16%)
Jun 21, 2017 37.60 38.13 37.60 37.73 962,404 +0.26(+0.69%)
Jun 20, 2017 38.02 38.20 37.45 37.47 1,081,545 -0.53(-1.39%)
Jun 19, 2017 38.04 38.26 37.89 38.00 1,149,637 +0.17(+0.45%)
Jun 16, 2017 37.60 37.85 37.41 37.83 1,718,765 +0.19(+0.50%)
Jun 15, 2017 37.42 37.76 37.33 37.64 826,889 -0.21(-0.55%)
Jun 14, 2017 38.11 38.37 37.47 37.85 1,584,121 -0.09(-0.24%)
Jun 13, 2017 37.66 38.01 37.43 37.94 986,134 +0.51(+1.36%)
Jun 12, 2017 36.88 37.48 35.77 37.43 3,568,773 +0.11(+0.29%)
Jun 09, 2017 39.61 39.68 36.80 37.32 3,647,410 -2.20(-5.57%)
Jun 08, 2017 39.08 39.59 38.53 39.52 2,230,818 +0.32(+0.82%)
Jun 07, 2017 39.00 39.22 38.55 39.20 3,059,445 +0.11(+0.28%)
Jun 06, 2017 39.15 39.44 38.91 39.09 2,499,812 -0.28(-0.71%)
Jun 05, 2017 38.90 39.60 38.88 39.37 1,511,661 +0.32(+0.82%)
Jun 02, 2017 39.55 39.63 38.94 39.05 2,277,485 -0.16(-0.41%)
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.