Fortinet Inc (NQ: FTNT )

296.73 USD -2.76 (-0.92%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.63 21.63 20.87 21.25 4,647,140 -0.31(-1.44%)
May 30, 2012 21.55 21.83 21.21 21.56 1,796,331 -0.25(-1.15%)
May 29, 2012 22.22 22.54 21.44 21.81 1,973,873 -0.03(-0.14%)
May 25, 2012 21.35 21.99 21.06 21.84 2,892,793 +0.41(+1.91%)
May 24, 2012 23.22 23.23 21.23 21.43 4,661,132 -1.74(-7.51%)
May 23, 2012 23.00 23.26 22.31 23.17 1,675,274 -0.09(-0.39%)
May 22, 2012 23.07 23.61 22.86 23.26 2,048,393 +0.20(+0.87%)
May 21, 2012 22.44 23.09 21.64 23.06 2,837,704 +0.62(+2.76%)
May 18, 2012 23.29 23.57 22.32 22.44 2,591,443 -0.85(-3.65%)
May 17, 2012 24.15 24.23 23.25 23.29 2,140,914 -0.94(-3.88%)
May 16, 2012 24.30 24.50 24.04 24.23 1,934,493 +0.21(+0.87%)
May 15, 2012 23.81 24.30 23.78 24.02 2,078,725 +0.25(+1.05%)
May 14, 2012 23.73 24.21 23.56 23.77 1,614,821 -0.42(-1.74%)
May 11, 2012 23.72 24.34 23.64 24.19 2,566,365 +0.25(+1.04%)
May 10, 2012 24.75 24.93 23.54 23.94 3,668,146 -0.76(-3.08%)
May 09, 2012 24.51 24.97 24.26 24.70 1,760,968 -0.22(-0.88%)
May 08, 2012 25.17 25.33 24.12 24.92 3,338,162 -0.29(-1.15%)
May 07, 2012 25.17 25.45 24.90 25.21 1,748,406 -0.09(-0.36%)
May 04, 2012 25.83 25.83 24.92 25.30 2,047,205 -0.74(-2.84%)
May 03, 2012 26.29 26.39 25.51 26.04 1,829,722 -0.32(-1.21%)
May 02, 2012 26.12 26.70 25.99 26.36 1,609,882 -0.05(-0.19%)
May 01, 2012 26.14 26.98 25.93 26.41 2,819,600 +0.29(+1.11%)
Apr 30, 2012 26.20 26.20 25.64 26.12 1,650,594 -0.10(-0.38%)
Apr 27, 2012 26.07 26.37 25.48 26.22 1,988,569 +0.24(+0.92%)
Apr 26, 2012 26.48 26.62 25.75 25.98 2,942,037 -0.46(-1.74%)
Apr 25, 2012 27.37 27.50 26.22 26.44 4,936,445 +0.70(+2.72%)
Apr 24, 2012 26.99 27.22 25.51 25.74 5,148,611 -0.68(-2.57%)
Apr 23, 2012 26.48 26.50 25.70 26.42 2,934,817 -0.68(-2.51%)
Apr 20, 2012 27.50 27.68 27.09 27.10 1,079,129 -0.38(-1.38%)
Apr 19, 2012 27.74 28.07 27.21 27.48 867,771 -0.18(-0.65%)
Apr 18, 2012 27.50 27.79 27.26 27.66 699,467 +0.11(+0.40%)
Apr 17, 2012 27.26 27.69 26.94 27.55 1,026,556 +0.50(+1.85%)
Apr 16, 2012 27.73 27.85 26.80 27.05 859,838 -0.45(-1.64%)
Apr 13, 2012 27.59 28.04 27.37 27.50 1,305,773 -0.29(-1.04%)
Apr 12, 2012 27.49 27.81 27.28 27.79 861,362 +0.51(+1.87%)
Apr 11, 2012 27.45 27.98 27.08 27.28 1,552,737 +0.02(+0.07%)
Apr 10, 2012 27.80 28.00 26.88 27.26 1,745,771 -0.62(-2.22%)
Apr 09, 2012 27.98 28.10 27.61 27.88 1,991,798 -0.56(-1.97%)
Apr 05, 2012 28.00 28.52 27.70 28.44 1,473,181 +0.24(+0.85%)
Apr 04, 2012 28.10 28.34 27.65 28.20 2,184,993 -0.22(-0.77%)
Apr 03, 2012 28.42 28.68 28.06 28.42 1,961,289 +0.00(+0.00%)
Apr 02, 2012 27.50 28.82 27.06 28.42 3,079,841 +0.77(+2.78%)
Mar 30, 2012 27.48 28.10 27.16 27.65 2,077,339 +0.37(+1.36%)
Mar 29, 2012 26.60 27.47 26.30 27.28 1,832,832 +0.62(+2.33%)
Mar 28, 2012 27.11 27.25 26.27 26.66 1,479,944 -0.46(-1.70%)
Mar 27, 2012 27.09 27.87 27.04 27.12 1,766,927 -0.54(-1.95%)
Mar 26, 2012 27.20 27.68 27.14 27.66 1,118,776 +0.63(+2.33%)
Mar 23, 2012 26.70 27.03 26.37 27.03 1,036,861 +0.44(+1.65%)
Mar 22, 2012 27.00 27.00 26.54 26.59 1,126,050 -0.58(-2.13%)
Mar 21, 2012 27.40 27.56 27.05 27.17 1,520,262 -0.05(-0.18%)
Mar 20, 2012 27.23 27.39 26.65 27.22 1,539,370 -0.25(-0.91%)
Mar 19, 2012 27.21 27.81 26.86 27.47 1,126,075 +0.35(+1.29%)
Mar 16, 2012 27.31 27.42 27.03 27.12 866,353 -0.31(-1.13%)
Mar 15, 2012 27.32 27.91 26.90 27.43 1,495,440 +0.26(+0.96%)
Mar 14, 2012 27.65 27.86 26.90 27.17 1,693,987 -0.64(-2.30%)
Mar 13, 2012 27.31 27.81 26.87 27.81 2,819,932 +0.57(+2.09%)
Mar 12, 2012 26.59 27.27 26.38 27.24 3,841,015 +0.65(+2.44%)
Mar 09, 2012 26.37 26.84 26.31 26.59 1,209,125 +0.28(+1.06%)
Mar 08, 2012 26.33 26.64 26.18 26.31 1,327,841 +0.24(+0.92%)
Mar 07, 2012 25.79 26.62 25.74 26.07 1,802,736 +0.43(+1.68%)
Mar 06, 2012 25.74 26.14 25.52 25.64 1,777,761 -0.61(-2.32%)
Mar 05, 2012 26.82 27.07 25.76 26.25 2,751,582 -1.29(-4.68%)
Mar 02, 2012 27.73 27.90 27.22 27.54 1,748,585 -0.29(-1.04%)
Mar 01, 2012 27.12 27.88 26.84 27.83 1,553,073 +0.78(+2.88%)
Feb 29, 2012 27.35 27.47 26.81 27.05 1,505,606 -0.35(-1.28%)
Feb 28, 2012 27.10 27.66 26.83 27.40 2,247,798 +0.52(+1.93%)
Feb 27, 2012 26.81 27.16 26.74 26.88 1,149,527 -0.11(-0.41%)
Feb 24, 2012 26.48 27.09 26.40 26.99 1,987,811 +0.74(+2.82%)
Feb 23, 2012 26.08 26.53 25.92 26.25 1,261,831 +0.12(+0.46%)
Feb 22, 2012 26.50 26.65 26.11 26.13 1,223,894 -0.07(-0.27%)
Feb 21, 2012 25.97 26.60 25.95 26.20 1,715,263 +0.24(+0.92%)
Feb 17, 2012 26.38 26.38 25.58 25.96 1,165,328 -0.35(-1.33%)
Feb 16, 2012 25.75 26.37 25.69 26.31 1,423,009 +0.49(+1.90%)
Feb 15, 2012 26.79 26.80 25.70 25.82 2,208,702 -0.88(-3.30%)
Feb 14, 2012 26.40 26.72 26.20 26.70 2,368,272 +0.32(+1.21%)
Feb 13, 2012 26.25 26.44 25.76 26.38 2,261,920 +0.80(+3.15%)
Feb 10, 2012 25.79 25.96 25.23 25.58 1,343,383 -0.64(-2.46%)
Feb 09, 2012 25.50 26.42 25.49 26.22 2,845,466 +0.95(+3.76%)
Feb 08, 2012 24.86 25.34 24.85 25.27 1,571,731 +0.42(+1.69%)
Feb 07, 2012 24.55 25.10 24.53 24.85 2,790,721 -0.28(-1.11%)
Feb 06, 2012 25.42 25.42 24.87 25.13 2,607,133 -0.25(-0.99%)
Feb 03, 2012 25.66 25.97 25.35 25.38 1,961,957 -0.15(-0.59%)
Feb 02, 2012 24.95 26.00 24.89 25.53 3,667,489 +0.49(+1.96%)
Feb 01, 2012 25.09 25.76 24.55 25.04 14,608,283 +2.23(+9.78%)
Jan 31, 2012 22.67 23.13 22.11 22.81 3,796,526 +0.32(+1.42%)
Jan 30, 2012 22.56 22.75 22.30 22.49 2,182,076 -0.29(-1.27%)
Jan 27, 2012 22.58 23.17 22.57 22.78 1,161,600 -0.08(-0.35%)
Jan 26, 2012 23.11 23.15 22.67 22.86 1,393,279 -0.10(-0.44%)
Jan 25, 2012 22.30 23.05 21.94 22.96 1,539,711 +0.64(+2.87%)
Jan 24, 2012 22.37 22.95 22.19 22.32 2,495,826 -0.04(-0.18%)
Jan 23, 2012 22.58 22.98 21.97 22.36 2,125,781 -0.39(-1.71%)
Jan 20, 2012 22.55 23.19 22.25 22.75 2,298,471 +0.24(+1.07%)
Jan 19, 2012 22.73 22.94 22.37 22.51 2,698,193 +0.44(+1.99%)
Jan 18, 2012 21.83 22.30 21.60 22.07 2,192,390 +0.45(+2.08%)
Jan 17, 2012 21.13 22.08 20.80 21.62 3,420,690 +0.72(+3.44%)
Jan 13, 2012 20.82 21.23 20.57 20.90 1,986,562 -0.16(-0.76%)
Jan 12, 2012 21.25 21.34 20.75 21.06 2,650,767 +0.44(+2.13%)
Jan 11, 2012 20.18 21.29 20.14 20.62 3,411,679 +0.72(+3.62%)
Jan 10, 2012 20.52 20.52 19.61 19.90 2,863,788 -0.27(-1.34%)
Jan 09, 2012 20.44 20.50 19.71 20.17 1,450,402 -0.24(-1.18%)
Jan 06, 2012 20.17 20.61 19.87 20.41 2,282,517 +0.21(+1.04%)
Jan 05, 2012 20.15 20.38 20.00 20.20 2,670,153 +0.09(+0.45%)
Jan 04, 2012 20.55 20.60 19.72 20.11 3,426,141 -1.70(-7.79%)
Dec 30, 2011 21.72 21.86 21.55 21.81 1,041,018 +0.15(+0.69%)
Dec 29, 2011 21.34 21.96 21.28 21.66 1,207,689 +0.32(+1.50%)
Dec 28, 2011 21.18 21.60 21.02 21.34 1,759,548 +0.20(+0.95%)
Dec 27, 2011 20.76 21.22 20.56 21.14 893,725 +0.31(+1.49%)
Dec 23, 2011 20.71 21.05 20.70 20.83 1,082,939 +0.78(+3.89%)
Dec 21, 2011 21.20 21.21 18.15 20.05 8,096,144 -1.31(-6.13%)
Dec 20, 2011 22.07 22.07 20.94 21.36 3,011,794 -0.22(-1.02%)
Dec 19, 2011 22.21 22.24 21.50 21.58 1,232,867 -0.59(-2.66%)
Dec 16, 2011 21.91 22.68 21.80 22.17 1,772,875 +0.32(+1.46%)
Dec 15, 2011 22.37 22.68 21.80 21.85 1,423,260 -0.31(-1.40%)
Dec 14, 2011 23.06 23.28 22.06 22.16 1,965,363 -1.15(-4.93%)
Dec 13, 2011 24.15 24.19 23.18 23.31 1,211,142 -0.64(-2.67%)
Dec 12, 2011 24.02 24.50 23.62 23.95 1,317,153 -0.59(-2.40%)
Dec 09, 2011 24.10 24.87 23.52 24.54 2,544,045 +1.09(+4.65%)
Dec 08, 2011 23.44 24.00 23.31 23.45 2,159,725 -0.22(-0.93%)
Dec 07, 2011 24.47 24.49 23.30 23.67 2,324,868 -0.90(-3.66%)
Dec 06, 2011 24.86 25.18 24.38 24.57 2,563,042 -1.03(-4.02%)
Dec 05, 2011 24.77 26.60 24.58 25.60 2,876,644 +1.21(+4.96%)
Dec 02, 2011 24.28 24.88 24.14 24.39 853,404 +0.37(+1.54%)
Dec 01, 2011 23.80 24.18 23.43 24.02 1,477,031 +0.03(+0.13%)
Nov 30, 2011 23.85 24.18 23.68 23.99 1,297,070 +0.86(+3.72%)
Nov 29, 2011 23.30 23.67 22.82 23.13 1,072,387 -0.40(-1.70%)
Nov 28, 2011 23.45 24.18 23.35 23.53 1,318,752 +0.74(+3.25%)
Nov 25, 2011 22.65 23.09 22.63 22.79 307,421 -0.03(-0.13%)
Nov 23, 2011 23.27 23.45 22.56 22.82 1,153,279 -0.78(-3.31%)
Nov 22, 2011 23.52 23.75 23.15 23.60 1,156,210 -0.09(-0.38%)
Nov 21, 2011 23.93 24.00 22.77 23.69 1,646,367 -0.59(-2.43%)
Nov 18, 2011 24.72 24.80 24.12 24.28 1,008,079 -0.20(-0.82%)
Nov 17, 2011 25.55 25.64 24.15 24.48 2,080,878 -1.06(-4.15%)
Nov 16, 2011 25.62 26.20 25.39 25.54 1,540,127 -0.22(-0.85%)
Nov 15, 2011 24.89 25.98 24.77 25.76 2,281,677 +1.24(+5.06%)
Nov 14, 2011 24.74 25.10 24.31 24.52 1,167,107 -0.04(-0.16%)
Nov 11, 2011 25.11 25.24 24.51 24.56 1,160,109 -0.41(-1.64%)
Nov 10, 2011 23.64 25.47 23.45 24.97 3,846,436 +1.70(+7.31%)
Nov 09, 2011 23.76 24.00 23.27 23.27 1,811,154 -0.94(-3.88%)
Nov 08, 2011 24.04 24.33 23.80 24.21 1,734,256 +0.25(+1.04%)
Nov 07, 2011 24.66 24.79 23.37 23.96 2,858,714 -0.73(-2.96%)
Nov 04, 2011 24.58 24.99 24.31 24.69 2,386,787 -0.31(-1.24%)
Nov 03, 2011 23.73 25.33 23.51 25.00 5,079,927 +2.04(+8.89%)
Nov 02, 2011 22.75 23.00 22.40 22.96 2,359,942 +0.39(+1.73%)
Nov 01, 2011 21.89 22.69 21.83 22.57 2,758,622 -0.49(-2.12%)
Oct 31, 2011 22.92 23.32 22.30 23.06 3,189,733 +0.00(+0.00%)
Oct 28, 2011 21.72 23.33 21.55 23.06 3,229,948 +1.33(+6.12%)
Oct 27, 2011 21.29 21.92 21.26 21.73 4,297,239 +0.95(+4.57%)
Oct 26, 2011 20.62 21.10 20.26 20.78 6,991,870 -0.68(-3.17%)
Oct 25, 2011 20.22 21.50 19.88 21.46 10,018,520 +2.34(+12.24%)
Oct 24, 2011 18.08 19.34 17.77 19.12 4,929,540 +1.48(+8.39%)
Oct 21, 2011 18.49 18.54 17.54 17.64 2,537,344 -0.58(-3.18%)
Oct 20, 2011 18.61 18.76 17.61 18.22 2,907,948 -0.28(-1.51%)
Oct 19, 2011 19.64 19.69 18.29 18.50 2,225,315 -1.15(-5.85%)
Oct 18, 2011 19.37 19.82 18.90 19.65 1,275,906 +0.38(+1.97%)
Oct 17, 2011 19.78 19.78 19.00 19.27 1,577,205 -0.54(-2.73%)
Oct 14, 2011 18.82 19.96 18.62 19.81 2,593,884 +1.24(+6.68%)
Oct 13, 2011 17.52 18.60 17.50 18.57 2,663,024 +0.85(+4.80%)
Oct 12, 2011 18.38 18.55 17.65 17.72 2,138,267 -0.55(-3.01%)
Oct 11, 2011 18.17 18.47 17.99 18.27 2,350,526 -0.29(-1.56%)
Oct 10, 2011 18.12 18.64 18.09 18.56 1,637,270 +0.62(+3.46%)
Oct 07, 2011 17.88 18.29 17.57 17.94 1,926,577 +0.07(+0.39%)
Oct 06, 2011 17.36 17.98 16.77 17.87 2,288,268 +0.84(+4.93%)
Oct 05, 2011 16.61 17.25 16.19 17.03 1,962,878 +0.40(+2.41%)
Oct 04, 2011 16.24 16.91 15.80 16.63 2,392,874 +0.10(+0.60%)
Oct 03, 2011 16.62 17.09 16.41 16.53 2,425,333 -0.27(-1.61%)
Sep 30, 2011 16.58 17.35 16.36 16.80 3,038,429 +0.00(+0.00%)
Sep 29, 2011 17.28 17.48 16.11 16.80 1,856,889 -0.16(-0.94%)
Sep 28, 2011 17.38 17.57 16.92 16.96 1,545,712 -0.39(-2.25%)
Sep 27, 2011 17.77 17.99 17.27 17.35 1,545,777 -0.18(-1.03%)
Sep 26, 2011 16.35 17.60 16.25 17.53 3,011,559 +1.28(+7.88%)
Sep 23, 2011 16.45 16.69 15.78 16.25 3,879,951 -0.35(-2.11%)
Sep 22, 2011 16.93 17.47 15.94 16.60 2,759,329 -0.92(-5.25%)
Sep 21, 2011 17.50 18.15 17.50 17.52 1,971,647 +0.13(+0.75%)
Sep 20, 2011 18.55 18.69 17.39 17.39 1,978,118 -0.99(-5.39%)
Sep 19, 2011 17.86 18.61 17.70 18.38 2,744,624 +0.23(+1.27%)
Sep 16, 2011 18.88 18.98 18.12 18.15 2,897,776 -0.76(-4.02%)
Sep 15, 2011 18.81 18.99 18.42 18.91 1,667,589 +0.29(+1.56%)
Sep 14, 2011 17.55 19.00 17.50 18.62 3,047,167 +1.13(+6.46%)
Sep 13, 2011 17.50 17.60 17.13 17.49 1,927,991 +0.04(+0.23%)
Sep 12, 2011 17.29 17.68 16.90 17.45 2,648,623 -0.18(-1.02%)
Sep 09, 2011 18.21 18.34 17.48 17.63 2,079,344 -0.83(-4.50%)
Sep 08, 2011 18.80 18.85 18.08 18.46 2,215,130 -0.39(-2.07%)
Sep 07, 2011 18.50 19.00 17.97 18.85 2,442,938 +0.65(+3.57%)
Sep 06, 2011 17.75 18.25 17.41 18.20 2,503,117 -0.20(-1.09%)
Sep 02, 2011 18.76 19.00 18.23 18.40 1,531,811 -0.66(-3.46%)
Sep 01, 2011 19.12 19.60 19.00 19.06 1,275,402 -0.07(-0.37%)
Aug 31, 2011 18.95 19.46 18.93 19.13 2,515,924 +0.31(+1.65%)
Aug 30, 2011 18.92 19.29 18.80 18.82 1,900,827 -0.24(-1.26%)
Aug 29, 2011 18.89 19.27 18.73 19.06 1,932,985 +0.45(+2.42%)
Aug 26, 2011 17.39 18.61 17.26 18.61 1,050,884 +1.12(+6.40%)
Aug 25, 2011 18.21 18.21 17.23 17.49 1,310,537 -0.35(-1.96%)
Aug 24, 2011 18.53 18.68 17.59 17.84 2,202,984 -0.64(-3.46%)
Aug 23, 2011 17.43 18.55 17.10 18.48 1,539,054 +1.22(+7.07%)
Aug 22, 2011 17.86 18.26 16.95 17.26 2,359,657 -0.28(-1.60%)
Aug 19, 2011 18.50 19.01 17.34 17.54 2,041,310 -1.16(-6.20%)
Aug 18, 2011 20.14 20.14 18.52 18.70 1,809,596 -2.14(-10.27%)
Aug 17, 2011 20.63 21.79 20.52 20.84 3,129,589 +0.52(+2.56%)
Aug 16, 2011 20.39 20.59 20.05 20.32 1,504,370 -0.28(-1.36%)
Aug 15, 2011 20.50 20.93 20.30 20.60 1,651,953 +0.89(+4.52%)
Aug 12, 2011 19.62 19.97 18.89 19.71 1,913,738 +0.25(+1.28%)
Aug 11, 2011 18.36 19.69 18.30 19.46 2,841,251 +1.29(+7.10%)
Aug 10, 2011 18.79 18.89 18.06 18.17 2,417,884 -1.02(-5.32%)
Aug 09, 2011 18.82 19.22 17.84 19.19 3,905,557 +1.20(+6.64%)
Aug 08, 2011 18.50 19.38 17.60 18.00 4,778,925 -1.62(-8.28%)
Aug 05, 2011 20.93 21.15 18.97 19.62 4,396,822 -1.18(-5.67%)
Aug 04, 2011 20.80 21.43 20.56 20.80 4,138,376 -0.28(-1.33%)
Aug 03, 2011 20.23 21.09 20.06 21.08 3,957,586 +0.95(+4.72%)
Aug 02, 2011 20.06 21.22 20.00 20.13 2,404,146 -0.11(-0.54%)
Aug 01, 2011 20.60 20.80 19.91 20.24 2,226,584 -0.08(-0.39%)
Jul 29, 2011 19.58 20.73 18.90 20.32 3,726,175 +0.52(+2.63%)
Jul 28, 2011 19.82 20.33 19.45 19.80 3,002,010 -0.01(-0.05%)
Jul 27, 2011 20.40 20.40 19.70 19.81 2,988,396 -0.88(-4.25%)
Jul 26, 2011 20.49 20.79 20.01 20.69 3,085,913 +0.10(+0.49%)
Jul 25, 2011 20.72 21.32 20.47 20.59 3,399,195 -0.50(-2.37%)
Jul 22, 2011 21.32 21.47 20.80 21.09 3,913,801 +0.39(+1.88%)
Jul 21, 2011 21.61 22.00 20.64 20.70 5,594,969 -0.91(-4.21%)
Jul 20, 2011 22.35 22.39 19.85 21.61 19,916,288 -5.17(-19.31%)
Jul 19, 2011 26.54 27.36 26.54 26.78 4,391,650 +0.25(+0.94%)
Jul 18, 2011 26.78 27.37 26.33 26.53 1,799,466 -0.32(-1.19%)
Jul 15, 2011 27.22 27.43 26.68 26.85 1,234,718 -0.13(-0.48%)
Jul 14, 2011 27.66 27.80 26.50 26.98 1,390,907 -0.50(-1.82%)
Jul 13, 2011 27.04 27.96 27.04 27.48 1,558,427 +0.62(+2.31%)
Jul 12, 2011 27.29 27.31 26.42 26.86 1,614,387 -0.49(-1.79%)
Jul 11, 2011 27.61 27.87 27.12 27.35 1,131,416 -0.70(-2.50%)
Jul 08, 2011 26.92 28.21 26.51 28.05 1,977,564 +0.46(+1.67%)
Jul 07, 2011 28.48 28.56 27.23 27.59 2,258,249 -0.58(-2.06%)
Jul 06, 2011 27.90 28.22 27.54 28.17 1,660,358 +0.27(+0.97%)
Jul 05, 2011 27.80 28.17 27.69 27.90 1,888,075 +0.32(+1.16%)
Jul 01, 2011 27.13 27.64 27.13 27.58 1,169,617 +0.29(+1.06%)
Jun 30, 2011 26.91 27.34 26.72 27.29 2,207,312 +0.38(+1.41%)
Jun 29, 2011 26.89 27.19 26.45 26.91 1,968,583 +0.20(+0.75%)
Jun 28, 2011 26.06 26.75 25.96 26.71 2,905,841 +0.70(+2.69%)
Jun 27, 2011 25.93 26.36 25.64 26.01 2,754,321 +0.16(+0.62%)
Jun 24, 2011 25.20 26.27 24.91 25.85 13,152,625 +0.73(+2.91%)
Jun 23, 2011 24.18 25.18 23.80 25.12 2,067,557 +0.46(+1.87%)
Jun 22, 2011 24.50 25.36 23.94 24.66 2,398,594 +0.02(+0.08%)
Jun 21, 2011 22.87 25.00 22.73 24.64 2,832,332 +1.92(+8.45%)
Jun 20, 2011 22.62 22.86 22.25 22.72 1,208,732 +0.06(+0.26%)
Jun 17, 2011 23.37 23.56 22.62 22.66 1,781,984 -0.51(-2.20%)
Jun 16, 2011 22.25 23.34 22.25 23.17 1,875,733 +0.86(+3.85%)
Jun 15, 2011 22.71 22.92 22.28 22.31 1,014,911 -0.58(-2.53%)
Jun 14, 2011 22.93 23.42 22.69 22.89 1,201,212 +0.14(+0.62%)
Jun 13, 2011 22.66 23.30 22.50 22.75 1,213,945 +0.09(+0.40%)
Jun 10, 2011 23.78 23.89 22.54 22.66 1,593,477 -1.13(-4.75%)
Jun 09, 2011 23.98 24.23 23.62 23.79 887,212 -0.16(-0.67%)
Jun 08, 2011 24.21 24.42 23.75 23.95 1,629,522 -0.25(-1.03%)
Jun 07, 2011 23.93 24.27 23.37 24.20 1,994,423 +0.50(+2.11%)
Jun 06, 2011 23.97 24.24 23.31 23.70 2,129,222 +0.26(+1.11%)
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.