Skip to main content

Fortinet Inc (NQ: FTNT )

67.34 +0.07 (+0.10%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.240 5.240 5.128 5.224 8,252,970 -0.02(-0.38%)
Apr 27, 2012 5.214 5.274 5.096 5.244 9,942,845 +0.05(+0.92%)
Apr 26, 2012 5.296 5.324 5.150 5.196 14,710,185 -0.09(-1.74%)
Apr 25, 2012 5.474 5.500 5.244 5.288 24,682,224 +0.14(+2.72%)
Apr 24, 2012 5.398 5.444 5.102 5.148 25,743,054 -0.14(-2.57%)
Apr 23, 2012 5.296 5.300 5.140 5.284 14,674,085 -0.14(-2.51%)
Apr 20, 2012 5.500 5.536 5.418 5.420 5,395,645 -0.08(-1.38%)
Apr 19, 2012 5.548 5.614 5.442 5.496 4,338,855 -0.04(-0.65%)
Apr 18, 2012 5.500 5.558 5.452 5.532 3,497,335 +0.02(+0.40%)
Apr 17, 2012 5.452 5.538 5.388 5.510 5,132,780 +0.10(+1.85%)
Apr 16, 2012 5.546 5.570 5.360 5.410 4,299,190 -0.09(-1.64%)
Apr 13, 2012 5.518 5.608 5.474 5.500 6,528,865 -0.06(-1.04%)
Apr 12, 2012 5.498 5.562 5.456 5.558 4,306,810 +0.10(+1.87%)
Apr 11, 2012 5.490 5.596 5.416 5.456 7,763,685 +0.00(+0.07%)
Apr 10, 2012 5.560 5.600 5.376 5.452 8,728,855 -0.12(-2.22%)
Apr 09, 2012 5.596 5.620 5.522 5.576 9,958,990 -0.11(-1.97%)
Apr 05, 2012 5.600 5.704 5.540 5.688 7,365,905 +0.05(+0.85%)
Apr 04, 2012 5.620 5.668 5.530 5.640 10,924,965 -0.04(-0.77%)
Apr 03, 2012 5.684 5.736 5.612 5.684 9,806,445 +0.00(+0.00%)
Apr 02, 2012 5.500 5.764 5.412 5.684 15,399,205 +0.15(+2.78%)
Mar 30, 2012 5.496 5.620 5.431 5.530 10,386,695 +0.07(+1.36%)
Mar 29, 2012 5.320 5.494 5.260 5.456 9,164,160 +0.12(+2.33%)
Mar 28, 2012 5.422 5.450 5.254 5.332 7,399,720 -0.09(-1.70%)
Mar 27, 2012 5.418 5.574 5.407 5.424 8,834,635 -0.11(-1.95%)
Mar 26, 2012 5.440 5.537 5.428 5.532 5,593,880 +0.13(+2.33%)
Mar 23, 2012 5.340 5.406 5.274 5.406 5,184,305 +0.09(+1.65%)
Mar 22, 2012 5.400 5.400 5.308 5.318 5,630,250 -0.12(-2.13%)
Mar 21, 2012 5.480 5.512 5.410 5.434 7,601,310 -0.01(-0.18%)
Mar 20, 2012 5.446 5.478 5.330 5.444 7,696,850 -0.05(-0.91%)
Mar 19, 2012 5.442 5.562 5.372 5.494 5,630,375 +0.07(+1.29%)
Mar 16, 2012 5.462 5.484 5.406 5.424 4,331,765 -0.06(-1.13%)
Mar 15, 2012 5.464 5.581 5.380 5.486 7,477,200 +0.05(+0.96%)
Mar 14, 2012 5.530 5.572 5.380 5.434 8,469,935 -0.13(-2.30%)
Mar 13, 2012 5.462 5.562 5.374 5.562 14,099,660 +0.11(+2.09%)
Mar 12, 2012 5.318 5.454 5.276 5.448 19,205,074 +0.13(+2.44%)
Mar 09, 2012 5.274 5.368 5.262 5.318 6,045,625 +0.06(+1.06%)
Mar 08, 2012 5.266 5.328 5.237 5.262 6,639,205 +0.05(+0.92%)
Mar 07, 2012 5.158 5.324 5.148 5.214 9,013,680 +0.09(+1.68%)
Mar 06, 2012 5.148 5.228 5.105 5.128 8,888,805 -0.12(-2.32%)
Mar 05, 2012 5.364 5.414 5.152 5.250 13,757,910 -0.26(-4.68%)
Mar 02, 2012 5.546 5.580 5.444 5.508 8,742,925 -0.06(-1.04%)
Mar 01, 2012 5.424 5.576 5.368 5.566 7,765,365 +0.16(+2.88%)
Feb 29, 2012 5.470 5.494 5.362 5.410 7,528,030 -0.07(-1.28%)
Feb 28, 2012 5.420 5.532 5.366 5.480 11,238,990 +0.10(+1.93%)
Feb 27, 2012 5.362 5.432 5.348 5.376 5,747,635 -0.02(-0.41%)
Feb 24, 2012 5.296 5.418 5.280 5.398 9,939,055 +0.15(+2.82%)
Feb 23, 2012 5.216 5.306 5.184 5.250 6,309,155 +0.02(+0.46%)
Feb 22, 2012 5.300 5.330 5.222 5.226 6,119,470 -0.01(-0.27%)
Feb 21, 2012 5.194 5.320 5.190 5.240 8,576,315 +0.05(+0.92%)
Feb 17, 2012 5.276 5.276 5.116 5.192 5,826,640 -0.07(-1.33%)
Feb 16, 2012 5.150 5.274 5.138 5.262 7,115,045 +0.10(+1.90%)
Feb 15, 2012 5.358 5.360 5.140 5.164 11,043,510 -0.18(-3.30%)
Feb 14, 2012 5.280 5.344 5.240 5.340 11,841,360 +0.06(+1.21%)
Feb 13, 2012 5.250 5.288 5.152 5.276 11,309,600 +0.16(+3.15%)
Feb 10, 2012 5.158 5.192 5.046 5.115 6,716,915 -0.13(-2.46%)
Feb 09, 2012 5.100 5.284 5.098 5.244 14,227,330 +0.19(+3.76%)
Feb 08, 2012 4.972 5.068 4.970 5.054 7,858,655 +0.08(+1.69%)
Feb 07, 2012 4.910 5.020 4.906 4.970 13,953,605 -0.06(-1.11%)
Feb 06, 2012 5.084 5.084 4.974 5.026 13,035,665 -0.05(-0.99%)
Feb 03, 2012 5.132 5.194 5.070 5.076 9,809,785 -0.03(-0.59%)
Feb 02, 2012 4.990 5.200 4.978 5.106 18,337,444 +0.10(+1.96%)
Feb 01, 2012 5.018 5.152 4.910 5.008 73,041,416 +0.45(+9.78%)
Jan 31, 2012 4.534 4.626 4.422 4.562 18,982,630 +0.06(+1.42%)
Jan 30, 2012 4.512 4.550 4.460 4.498 10,910,380 -0.06(-1.27%)
Jan 27, 2012 4.516 4.634 4.514 4.556 5,808,000 -0.02(-0.35%)
Jan 26, 2012 4.622 4.630 4.534 4.572 6,966,395 -0.02(-0.44%)
Jan 25, 2012 4.460 4.609 4.388 4.592 7,698,555 +0.13(+2.87%)
Jan 24, 2012 4.474 4.590 4.438 4.464 12,479,130 -0.01(-0.18%)
Jan 23, 2012 4.516 4.596 4.394 4.472 10,628,905 -0.08(-1.71%)
Jan 20, 2012 4.510 4.638 4.450 4.550 11,492,355 +0.05(+1.07%)
Jan 19, 2012 4.546 4.588 4.474 4.502 13,490,965 +0.09(+1.99%)
Jan 18, 2012 4.366 4.459 4.320 4.414 10,961,950 +0.09(+2.08%)
Jan 17, 2012 4.226 4.416 4.160 4.324 17,103,450 +0.14(+3.44%)
Jan 13, 2012 4.164 4.246 4.114 4.180 9,932,810 -0.03(-0.76%)
Jan 12, 2012 4.250 4.268 4.150 4.212 13,253,835 +0.09(+2.13%)
Jan 11, 2012 4.036 4.258 4.028 4.124 17,058,394 +0.14(+3.62%)
Jan 10, 2012 4.104 4.104 3.922 3.980 14,318,940 -0.05(-1.34%)
Jan 09, 2012 4.088 4.100 3.942 4.034 7,252,010 -0.05(-1.18%)
Jan 06, 2012 4.034 4.122 3.974 4.082 11,412,585 +0.04(+1.04%)
Jan 05, 2012 4.030 4.076 4.000 4.040 13,350,765 +0.02(+0.45%)
Jan 04, 2012 4.110 4.120 3.944 4.022 17,130,704 -0.34(-7.79%)
Dec 30, 2011 4.344 4.372 4.310 4.362 5,205,090 +0.03(+0.69%)
Dec 29, 2011 4.268 4.392 4.256 4.332 6,038,445 +0.06(+1.50%)
Dec 28, 2011 4.236 4.320 4.204 4.268 8,797,740 +0.04(+0.95%)
Dec 27, 2011 4.152 4.244 4.112 4.228 4,468,625 +0.06(+1.49%)
Dec 23, 2011 4.142 4.210 4.140 4.166 5,414,695 +0.16(+3.89%)
Dec 21, 2011 4.240 4.242 3.630 4.010 40,480,720 -0.26(-6.13%)
Dec 20, 2011 4.414 4.414 4.188 4.272 15,058,970 -0.04(-1.02%)
Dec 19, 2011 4.442 4.448 4.300 4.316 6,164,335 -0.12(-2.66%)
Dec 16, 2011 4.382 4.536 4.360 4.434 8,864,375 +0.06(+1.46%)
Dec 15, 2011 4.474 4.536 4.360 4.370 7,116,300 -0.06(-1.40%)
Dec 14, 2011 4.612 4.656 4.412 4.432 9,826,815 -0.23(-4.93%)
Dec 13, 2011 4.830 4.838 4.636 4.662 6,055,710 -0.13(-2.67%)
Dec 12, 2011 4.804 4.900 4.724 4.790 6,585,765 -0.12(-2.40%)
Dec 09, 2011 4.820 4.974 4.704 4.908 12,720,225 +0.22(+4.65%)
Dec 08, 2011 4.688 4.800 4.662 4.690 10,798,625 -0.04(-0.93%)
Dec 07, 2011 4.894 4.898 4.659 4.734 11,624,340 -0.18(-3.66%)
Dec 06, 2011 4.972 5.036 4.876 4.914 12,815,210 -0.21(-4.02%)
Dec 05, 2011 4.954 5.320 4.916 5.120 14,383,220 +0.24(+4.96%)
Dec 02, 2011 4.856 4.976 4.828 4.878 4,267,020 +0.07(+1.54%)
Dec 01, 2011 4.760 4.836 4.686 4.804 7,385,155 +0.01(+0.13%)
Nov 30, 2011 4.770 4.836 4.736 4.798 6,485,350 +0.17(+3.72%)
Nov 29, 2011 4.660 4.734 4.564 4.626 5,361,935 -0.08(-1.70%)
Nov 28, 2011 4.690 4.837 4.670 4.706 6,593,760 +0.15(+3.25%)
Nov 25, 2011 4.530 4.618 4.526 4.558 1,537,105 -0.01(-0.13%)
Nov 23, 2011 4.654 4.690 4.512 4.564 5,766,395 -0.16(-3.31%)
Nov 22, 2011 4.704 4.750 4.630 4.720 5,781,050 -0.02(-0.38%)
Nov 21, 2011 4.786 4.800 4.555 4.738 8,231,835 -0.12(-2.43%)
Nov 18, 2011 4.944 4.959 4.824 4.856 5,040,395 -0.04(-0.82%)
Nov 17, 2011 5.110 5.128 4.830 4.896 10,404,390 -0.21(-4.15%)
Nov 16, 2011 5.124 5.240 5.078 5.108 7,700,635 -0.04(-0.85%)
Nov 15, 2011 4.978 5.196 4.954 5.152 11,408,385 +0.25(+5.06%)
Nov 14, 2011 4.948 5.020 4.862 4.904 5,835,535 -0.01(-0.16%)
Nov 11, 2011 5.022 5.048 4.902 4.912 5,800,545 -0.08(-1.64%)
Nov 10, 2011 4.728 5.094 4.690 4.994 19,232,180 +0.34(+7.31%)
Nov 09, 2011 4.752 4.800 4.654 4.654 9,055,770 -0.19(-3.88%)
Nov 08, 2011 4.808 4.866 4.760 4.842 8,671,280 +0.05(+1.04%)
Nov 07, 2011 4.932 4.958 4.674 4.792 14,293,570 -0.15(-2.96%)
Nov 04, 2011 4.916 4.998 4.862 4.938 11,933,935 -0.06(-1.24%)
Nov 03, 2011 4.746 5.066 4.702 5.000 25,399,634 +0.41(+8.89%)
Nov 02, 2011 4.550 4.600 4.480 4.592 11,799,710 +0.08(+1.73%)
Nov 01, 2011 4.378 4.538 4.366 4.514 13,793,110 -0.10(-2.12%)
Oct 31, 2011 4.584 4.664 4.460 4.612 15,948,665 +0.00(+0.00%)
Oct 28, 2011 4.344 4.666 4.310 4.612 16,149,740 +0.27(+6.12%)
Oct 27, 2011 4.258 4.384 4.252 4.346 21,486,194 +0.19(+4.57%)
Oct 26, 2011 4.124 4.220 4.052 4.156 34,959,348 -0.14(-3.17%)
Oct 25, 2011 4.044 4.300 3.976 4.292 50,092,600 +0.47(+12.24%)
Oct 24, 2011 3.616 3.868 3.554 3.824 24,647,700 +0.30(+8.39%)
Oct 21, 2011 3.698 3.708 3.508 3.528 12,686,720 -0.12(-3.18%)
Oct 20, 2011 3.722 3.752 3.522 3.644 14,539,740 -0.06(-1.51%)
Oct 19, 2011 3.928 3.938 3.658 3.700 11,126,575 -0.23(-5.85%)
Oct 18, 2011 3.874 3.964 3.780 3.930 6,379,530 +0.08(+1.97%)
Oct 17, 2011 3.956 3.956 3.800 3.854 7,886,025 -0.11(-2.73%)
Oct 14, 2011 3.764 3.992 3.724 3.962 12,969,420 +0.25(+6.68%)
Oct 13, 2011 3.504 3.720 3.501 3.714 13,315,120 +0.17(+4.80%)
Oct 12, 2011 3.676 3.710 3.530 3.544 10,691,335 -0.11(-3.01%)
Oct 11, 2011 3.634 3.694 3.598 3.654 11,752,630 -0.06(-1.56%)
Oct 10, 2011 3.624 3.728 3.618 3.712 8,186,350 +0.12(+3.46%)
Oct 07, 2011 3.576 3.658 3.514 3.588 9,632,885 +0.01(+0.39%)
Oct 06, 2011 3.472 3.596 3.354 3.574 11,441,340 +0.17(+4.93%)
Oct 05, 2011 3.322 3.450 3.238 3.406 9,814,390 +0.08(+2.41%)
Oct 04, 2011 3.248 3.382 3.160 3.326 11,964,370 +0.02(+0.60%)
Oct 03, 2011 3.324 3.418 3.281 3.306 12,126,665 -0.05(-1.61%)
Sep 30, 2011 3.316 3.470 3.272 3.360 15,192,145 +0.00(+0.00%)
Sep 29, 2011 3.456 3.496 3.222 3.360 9,284,445 -0.03(-0.94%)
Sep 28, 2011 3.476 3.514 3.384 3.392 7,728,560 -0.08(-2.25%)
Sep 27, 2011 3.554 3.598 3.454 3.470 7,728,885 -0.04(-1.03%)
Sep 26, 2011 3.270 3.520 3.250 3.506 15,057,795 +0.26(+7.88%)
Sep 23, 2011 3.290 3.338 3.156 3.250 19,399,754 -0.07(-2.11%)
Sep 22, 2011 3.386 3.494 3.188 3.320 13,796,645 -0.18(-5.25%)
Sep 21, 2011 3.500 3.630 3.500 3.504 9,858,235 +0.03(+0.75%)
Sep 20, 2011 3.710 3.738 3.478 3.478 9,890,590 -0.20(-5.39%)
Sep 19, 2011 3.572 3.722 3.540 3.676 13,723,120 +0.05(+1.27%)
Sep 16, 2011 3.776 3.796 3.624 3.630 14,488,880 -0.15(-4.02%)
Sep 15, 2011 3.762 3.798 3.684 3.782 8,337,945 +0.06(+1.56%)
Sep 14, 2011 3.510 3.800 3.500 3.724 15,235,835 +0.23(+6.46%)
Sep 13, 2011 3.500 3.520 3.426 3.498 9,639,955 +0.01(+0.23%)
Sep 12, 2011 3.458 3.536 3.380 3.490 13,243,115 -0.04(-1.02%)
Sep 09, 2011 3.642 3.668 3.496 3.526 10,396,720 -0.17(-4.50%)
Sep 08, 2011 3.760 3.770 3.617 3.692 11,075,650 -0.08(-2.07%)
Sep 07, 2011 3.700 3.800 3.594 3.770 12,214,690 +0.13(+3.57%)
Sep 06, 2011 3.550 3.650 3.482 3.640 12,515,585 -0.04(-1.09%)
Sep 02, 2011 3.752 3.800 3.646 3.680 7,659,055 -0.13(-3.46%)
Sep 01, 2011 3.824 3.920 3.800 3.812 6,377,010 -0.01(-0.37%)
Aug 31, 2011 3.790 3.892 3.786 3.826 12,579,620 +0.06(+1.65%)
Aug 30, 2011 3.784 3.858 3.760 3.764 9,504,135 -0.05(-1.26%)
Aug 29, 2011 3.778 3.855 3.746 3.812 9,664,925 +0.09(+2.42%)
Aug 26, 2011 3.478 3.722 3.452 3.722 5,254,420 +0.22(+6.40%)
Aug 25, 2011 3.642 3.642 3.446 3.498 6,552,685 -0.07(-1.96%)
Aug 24, 2011 3.706 3.736 3.518 3.568 11,014,920 -0.13(-3.46%)
Aug 23, 2011 3.486 3.710 3.420 3.696 7,695,270 +0.24(+7.07%)
Aug 22, 2011 3.572 3.652 3.390 3.452 11,798,285 -0.06(-1.60%)
Aug 19, 2011 3.700 3.802 3.468 3.508 10,206,550 -0.23(-6.20%)
Aug 18, 2011 4.028 4.028 3.704 3.740 9,047,980 -0.43(-10.27%)
Aug 17, 2011 4.126 4.358 4.104 4.168 15,647,945 +0.10(+2.56%)
Aug 16, 2011 4.078 4.118 4.010 4.064 7,521,850 -0.06(-1.36%)
Aug 15, 2011 4.100 4.186 4.060 4.120 8,259,765 +0.18(+4.52%)
Aug 12, 2011 3.924 3.994 3.778 3.942 9,568,690 +0.05(+1.28%)
Aug 11, 2011 3.672 3.938 3.660 3.892 14,206,255 +0.26(+7.10%)
Aug 10, 2011 3.758 3.778 3.612 3.634 12,089,420 -0.20(-5.32%)
Aug 09, 2011 3.764 3.844 3.568 3.838 19,527,784 +0.24(+6.64%)
Aug 08, 2011 3.700 3.876 3.520 3.599 23,894,624 -0.32(-8.28%)
Aug 05, 2011 4.186 4.230 3.794 3.924 21,984,110 -0.24(-5.67%)
Aug 04, 2011 4.160 4.286 4.112 4.160 20,691,880 -0.06(-1.33%)
Aug 03, 2011 4.046 4.218 4.012 4.216 19,787,930 +0.19(+4.72%)
Aug 02, 2011 4.012 4.244 4.000 4.026 12,020,730 -0.02(-0.54%)
Aug 01, 2011 4.120 4.160 3.982 4.048 11,132,920 -0.02(-0.39%)
Jul 29, 2011 3.916 4.146 3.780 4.064 18,630,874 +0.10(+2.63%)
Jul 28, 2011 3.964 4.066 3.890 3.960 15,010,050 -0.00(-0.05%)
Jul 27, 2011 4.080 4.080 3.940 3.962 14,941,980 -0.18(-4.25%)
Jul 26, 2011 4.098 4.158 4.002 4.138 15,429,565 +0.02(+0.49%)
Jul 25, 2011 4.144 4.264 4.094 4.118 16,995,974 -0.10(-2.37%)
Jul 22, 2011 4.263 4.294 4.160 4.218 19,569,004 +0.08(+1.88%)
Jul 21, 2011 4.322 4.400 4.128 4.140 27,974,844 -0.18(-4.21%)
Jul 20, 2011 4.470 4.478 3.970 4.322 99,581,440 -1.03(-19.31%)
Jul 19, 2011 5.308 5.472 5.308 5.356 21,958,250 +0.05(+0.94%)
Jul 18, 2011 5.356 5.474 5.266 5.306 8,997,330 -0.06(-1.19%)
Jul 15, 2011 5.444 5.486 5.336 5.370 6,173,590 -0.03(-0.48%)
Jul 14, 2011 5.532 5.560 5.300 5.396 6,954,535 -0.10(-1.82%)
Jul 13, 2011 5.408 5.592 5.408 5.496 7,792,135 +0.12(+2.31%)
Jul 12, 2011 5.458 5.462 5.284 5.372 8,071,935 -0.10(-1.79%)
Jul 11, 2011 5.522 5.574 5.424 5.470 5,657,080 -0.14(-2.50%)
Jul 08, 2011 5.384 5.642 5.302 5.610 9,887,820 +0.09(+1.67%)
Jul 07, 2011 5.696 5.712 5.446 5.518 11,291,245 -0.12(-2.06%)
Jul 06, 2011 5.580 5.644 5.508 5.634 8,301,790 +0.05(+0.97%)
Jul 05, 2011 5.560 5.634 5.538 5.580 9,440,375 +0.06(+1.16%)
Jul 01, 2011 5.426 5.528 5.426 5.516 5,848,085 +0.06(+1.06%)
Jun 30, 2011 5.382 5.468 5.344 5.458 11,036,560 +0.08(+1.41%)
Jun 29, 2011 5.378 5.438 5.290 5.382 9,842,915 +0.04(+0.75%)
Jun 28, 2011 5.212 5.350 5.192 5.342 14,529,205 +0.14(+2.69%)
Jun 27, 2011 5.186 5.272 5.128 5.202 13,771,605 +0.03(+0.62%)
Jun 24, 2011 5.040 5.254 4.982 5.170 65,763,124 +0.15(+2.91%)
Jun 23, 2011 4.836 5.036 4.760 5.024 10,337,785 +0.09(+1.87%)
Jun 22, 2011 4.900 5.072 4.788 4.932 11,992,970 +0.00(+0.08%)
Jun 21, 2011 4.574 5.000 4.546 4.928 14,161,660 +0.38(+8.45%)
Jun 20, 2011 4.524 4.572 4.450 4.544 6,043,660 +0.01(+0.26%)
Jun 17, 2011 4.674 4.712 4.524 4.532 8,909,920 -0.10(-2.20%)
Jun 16, 2011 4.450 4.668 4.450 4.634 9,378,665 +0.17(+3.85%)
Jun 15, 2011 4.542 4.584 4.456 4.462 5,074,555 -0.12(-2.53%)
Jun 14, 2011 4.586 4.685 4.538 4.578 6,006,060 +0.03(+0.62%)
Jun 13, 2011 4.532 4.660 4.500 4.550 6,069,725 +0.02(+0.40%)
Jun 10, 2011 4.756 4.778 4.507 4.532 7,967,385 -0.23(-4.75%)
Jun 09, 2011 4.796 4.846 4.724 4.758 4,436,060 -0.03(-0.67%)
Jun 08, 2011 4.842 4.884 4.750 4.790 8,147,610 -0.05(-1.03%)
Jun 07, 2011 4.786 4.854 4.674 4.840 9,972,115 +0.10(+2.11%)
Jun 06, 2011 4.794 4.848 4.662 4.740 10,646,110 +0.05(+1.11%)
Jun 03, 2011 4.660 4.786 4.624 4.688 8,487,240 +0.04(+0.86%)
May 24, 2011 4.698 4.726 4.632 4.648 7,110,000 -0.04(-0.77%)
May 23, 2011 4.759 4.785 4.673 4.684 4,697,760 -0.17(-3.48%)
May 20, 2011 4.860 4.876 4.772 4.853 4,874,290 -0.01(-0.22%)
May 19, 2011 4.772 4.946 4.721 4.864 9,421,070 +0.13(+2.80%)
May 18, 2011 4.685 4.744 4.642 4.731 6,974,770 +0.07(+1.41%)
May 17, 2011 4.650 4.769 4.626 4.665 7,043,240 -0.01(-0.32%)
May 16, 2011 4.664 4.780 4.645 4.680 9,255,270 -0.02(-0.34%)
May 13, 2011 4.724 4.792 4.677 4.696 5,440,090 -0.00(-0.11%)
May 12, 2011 4.558 4.735 4.558 4.701 6,030,010 +0.09(+2.04%)
May 11, 2011 4.732 4.732 4.543 4.607 3,563,630 -0.11(-2.41%)
May 10, 2011 4.772 4.786 4.685 4.721 4,681,560 -0.02(-0.48%)
May 09, 2011 4.654 4.782 4.617 4.744 8,110,390 +0.09(+2.00%)
May 06, 2011 4.660 4.750 4.607 4.651 8,922,650 +0.03(+0.69%)
May 05, 2011 4.350 4.709 4.300 4.619 15,543,720 +0.20(+4.57%)
May 04, 2011 4.501 4.528 4.410 4.417 10,006,750 -0.11(-2.34%)
May 03, 2011 4.637 4.700 4.350 4.523 17,073,890 -0.10(-2.21%)
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.