Skip to main content

Fortinet Inc (NQ: FTNT )

68.31 +1.04 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.226 5.260 5.158 5.210 9,351,920 +0.06(+1.20%)
Oct 30, 2014 5.134 5.198 5.094 5.148 10,719,435 +0.00(+0.00%)
Oct 29, 2014 5.158 5.160 5.108 5.148 14,344,860 -0.00(-0.04%)
Oct 28, 2014 5.104 5.160 5.084 5.150 9,296,455 +0.06(+1.26%)
Oct 27, 2014 5.106 5.146 5.038 5.086 5,854,545 -0.06(-1.17%)
Oct 24, 2014 5.074 5.166 5.056 5.146 14,231,280 +0.06(+1.14%)
Oct 23, 2014 5.250 5.336 5.000 5.088 32,087,610 +0.05(+1.07%)
Oct 22, 2014 5.080 5.130 4.984 5.034 17,317,890 -0.02(-0.40%)
Oct 21, 2014 5.088 5.132 5.036 5.054 14,445,995 +0.04(+0.84%)
Oct 20, 2014 4.904 5.030 4.862 5.012 10,905,420 +0.09(+1.79%)
Oct 17, 2014 4.836 5.012 4.818 4.924 10,983,365 +0.17(+3.58%)
Oct 16, 2014 4.716 4.816 4.700 4.754 15,672,105 -0.05(-1.12%)
Oct 15, 2014 4.714 4.864 4.682 4.808 10,302,810 +0.00(+0.04%)
Oct 14, 2014 4.750 4.866 4.730 4.806 14,763,170 +0.12(+2.54%)
Oct 13, 2014 4.726 4.786 4.668 4.687 14,620,015 -0.03(-0.61%)
Oct 10, 2014 4.844 4.890 4.630 4.716 15,874,670 -0.16(-3.20%)
Oct 09, 2014 4.980 5.024 4.860 4.872 6,720,125 -0.12(-2.33%)
Oct 08, 2014 4.876 5.004 4.792 4.988 6,819,450 +0.12(+2.44%)
Oct 07, 2014 4.986 5.036 4.866 4.869 7,574,950 -0.16(-3.10%)
Oct 06, 2014 4.984 5.084 4.924 5.025 10,798,950 -0.08(-1.66%)
Oct 03, 2014 5.048 5.148 5.024 5.110 8,559,225 +0.11(+2.24%)
Oct 02, 2014 4.952 5.022 4.872 4.998 6,867,710 +0.04(+0.85%)
Oct 01, 2014 5.052 5.066 4.942 4.956 8,215,145 -0.10(-1.92%)
Sep 30, 2014 5.102 5.140 5.052 5.053 6,723,365 -0.06(-1.12%)
Sep 29, 2014 5.010 5.114 4.962 5.110 7,123,820 +0.05(+1.03%)
Sep 26, 2014 5.024 5.064 4.994 5.058 9,066,445 +0.05(+1.00%)
Sep 25, 2014 5.152 5.166 5.006 5.008 7,579,120 -0.16(-3.10%)
Sep 24, 2014 5.134 5.198 5.120 5.168 5,619,145 +0.07(+1.29%)
Sep 23, 2014 5.198 5.202 5.102 5.102 7,587,290 -0.11(-2.19%)
Sep 22, 2014 5.262 5.274 5.198 5.216 5,729,405 -0.07(-1.29%)
Sep 19, 2014 5.368 5.368 5.238 5.284 6,106,360 -0.07(-1.33%)
Sep 18, 2014 5.280 5.362 5.280 5.355 6,439,085 +0.10(+1.88%)
Sep 17, 2014 5.258 5.352 5.248 5.256 10,281,530 +0.04(+0.69%)
Sep 16, 2014 5.124 5.224 5.087 5.220 9,268,915 +0.08(+1.66%)
Sep 15, 2014 5.272 5.272 5.120 5.135 5,682,365 -0.15(-2.82%)
Sep 12, 2014 5.194 5.288 5.132 5.284 9,704,530 +0.09(+1.81%)
Sep 11, 2014 5.290 5.298 5.184 5.190 13,663,795 -0.07(-1.37%)
Sep 10, 2014 5.222 5.344 5.200 5.262 11,519,190 +0.06(+1.15%)
Sep 09, 2014 5.272 5.278 5.198 5.202 4,639,360 -0.09(-1.66%)
Sep 08, 2014 5.288 5.356 5.244 5.290 7,594,015 +0.01(+0.21%)
Sep 05, 2014 5.222 5.308 5.210 5.279 6,388,430 +0.04(+0.86%)
Sep 04, 2014 5.308 5.332 5.224 5.234 6,592,945 -0.06(-1.11%)
Sep 03, 2014 5.350 5.360 5.228 5.293 6,553,910 +0.01(+0.19%)
Sep 02, 2014 5.174 5.328 5.174 5.283 13,913,745 +0.12(+2.34%)
Aug 29, 2014 5.090 5.162 5.162 5.162 4,743,000 +0.10(+2.04%)
Aug 28, 2014 5.088 5.098 4.996 5.059 6,430,630 -0.06(-1.15%)
Aug 27, 2014 5.174 5.270 5.110 5.118 7,983,030 -0.06(-1.10%)
Aug 26, 2014 5.098 5.189 5.078 5.175 5,286,255 +0.09(+1.85%)
Aug 25, 2014 5.120 5.120 5.042 5.081 4,230,750 -0.01(-0.12%)
Aug 22, 2014 5.098 5.120 5.022 5.087 4,568,615 -0.01(-0.18%)
Aug 21, 2014 5.048 5.108 5.021 5.096 3,621,275 +0.04(+0.87%)
Aug 20, 2014 5.064 5.090 5.008 5.052 5,464,455 -0.06(-1.08%)
Aug 19, 2014 5.108 5.152 5.074 5.107 5,168,075 +0.02(+0.43%)
Aug 18, 2014 5.052 5.092 5.036 5.085 3,122,165 +0.06(+1.25%)
Aug 15, 2014 5.102 5.110 4.986 5.022 4,036,270 -0.06(-1.18%)
Aug 14, 2014 5.114 5.140 5.078 5.082 4,982,200 -0.05(-0.90%)
Aug 13, 2014 5.006 5.128 5.000 5.128 6,039,465 +0.16(+3.18%)
Aug 12, 2014 5.022 5.062 4.964 4.970 4,679,635 -0.07(-1.31%)
Aug 11, 2014 4.996 5.082 4.954 5.036 10,447,550 +0.07(+1.37%)
Aug 08, 2014 4.940 4.994 4.916 4.968 5,425,585 +0.03(+0.61%)
Aug 07, 2014 4.924 5.012 4.912 4.938 7,699,275 +0.04(+0.73%)
Aug 06, 2014 4.852 4.936 4.838 4.902 4,519,895 +0.01(+0.20%)
Aug 05, 2014 4.854 4.920 4.822 4.892 7,688,285 +0.01(+0.20%)
Aug 04, 2014 4.828 4.903 4.810 4.882 5,823,940 +0.05(+0.95%)
Aug 01, 2014 4.898 4.931 4.794 4.836 9,398,320 -0.07(-1.51%)
Jul 31, 2014 5.046 5.062 4.908 4.910 6,714,295 -0.20(-3.84%)
Jul 30, 2014 5.068 5.118 5.032 5.106 5,209,505 +0.08(+1.63%)
Jul 29, 2014 5.056 5.090 5.018 5.024 8,065,405 -0.03(-0.63%)
Jul 28, 2014 5.092 5.096 4.996 5.056 9,239,270 -0.05(-0.94%)
Jul 25, 2014 5.126 5.180 5.076 5.104 18,934,620 -0.09(-1.66%)
Jul 24, 2014 5.216 5.246 5.000 5.190 30,457,050 +0.38(+7.99%)
Jul 23, 2014 4.860 4.936 4.790 4.806 13,531,720 -0.06(-1.15%)
Jul 22, 2014 4.824 4.924 4.806 4.862 7,134,445 +0.07(+1.46%)
Jul 21, 2014 4.784 4.836 4.760 4.792 5,081,560 -0.00(-0.08%)
Jul 18, 2014 4.762 4.800 4.722 4.796 7,061,680 +0.06(+1.22%)
Jul 17, 2014 4.830 4.882 4.734 4.738 7,156,225 -0.11(-2.23%)
Jul 16, 2014 4.834 4.898 4.806 4.846 15,790,110 +0.04(+0.75%)
Jul 15, 2014 4.856 4.876 4.770 4.810 5,443,680 -0.04(-0.78%)
Jul 14, 2014 4.890 4.906 4.838 4.848 4,034,120 -0.00(-0.04%)
Jul 11, 2014 4.824 4.878 4.808 4.850 5,892,870 +0.03(+0.66%)
Jul 10, 2014 4.750 4.836 4.690 4.818 7,929,935 -0.03(-0.60%)
Jul 09, 2014 4.832 4.892 4.762 4.847 14,102,990 +0.09(+1.78%)
Jul 08, 2014 4.960 4.960 4.614 4.762 28,095,434 -0.22(-4.42%)
Jul 07, 2014 5.058 5.070 4.970 4.982 7,547,315 -0.07(-1.46%)
Jul 03, 2014 5.034 5.056 5.056 5.056 5,236,500 +0.04(+0.80%)
Jul 02, 2014 5.066 5.090 5.006 5.016 5,369,200 -0.01(-0.28%)
Jul 01, 2014 5.036 5.092 5.008 5.030 9,454,170 +0.00(+0.08%)
Jun 30, 2014 4.932 5.026 4.932 5.026 8,670,615 +0.08(+1.62%)
Jun 27, 2014 4.864 4.948 4.864 4.946 5,438,865 +0.07(+1.35%)
Jun 26, 2014 4.894 4.934 4.858 4.880 3,235,055 -0.02(-0.45%)
Jun 25, 2014 4.764 4.906 4.758 4.902 5,658,855 +0.12(+2.47%)
Jun 24, 2014 4.852 4.870 4.770 4.784 5,890,275 -0.05(-1.08%)
Jun 23, 2014 4.866 4.888 4.828 4.836 5,040,935 -0.03(-0.62%)
Jun 20, 2014 4.916 4.916 4.830 4.866 8,609,310 -0.06(-1.26%)
Jun 19, 2014 4.904 4.934 4.862 4.928 6,636,845 +0.05(+0.94%)
Jun 18, 2014 4.886 4.898 4.785 4.882 8,792,120 +0.01(+0.29%)
Jun 17, 2014 4.816 4.914 4.804 4.868 10,263,245 +0.03(+0.70%)
Jun 16, 2014 4.710 4.844 4.700 4.834 8,277,135 +0.11(+2.33%)
Jun 13, 2014 4.686 4.740 4.656 4.724 4,783,040 +0.04(+0.81%)
Jun 12, 2014 4.746 4.778 4.682 4.686 6,713,760 -0.07(-1.47%)
Jun 11, 2014 4.684 4.768 4.654 4.756 10,607,280 +0.10(+2.10%)
Jun 10, 2014 4.626 4.674 4.502 4.658 4,224,555 +0.05(+1.13%)
Jun 06, 2014 4.572 4.624 4.540 4.606 4,840,825 +0.05(+1.05%)
Jun 05, 2014 4.518 4.596 4.504 4.558 8,006,350 +0.05(+1.06%)
Jun 04, 2014 4.426 4.522 4.402 4.510 6,017,155 +0.07(+1.58%)
Jun 03, 2014 4.416 4.450 4.388 4.440 6,795,655 +0.01(+0.32%)
Jun 02, 2014 4.506 4.524 4.394 4.426 6,707,645 -0.07(-1.51%)
May 30, 2014 4.526 4.548 4.452 4.494 9,720,785 -0.04(-0.88%)
May 29, 2014 4.476 4.576 4.472 4.534 10,629,780 +0.08(+1.70%)
May 28, 2014 4.434 4.466 4.368 4.458 6,126,610 +0.03(+0.59%)
May 27, 2014 4.400 4.432 4.386 4.432 5,655,955 +0.05(+1.05%)
May 23, 2014 4.360 4.386 4.386 4.386 4,962,500 +0.02(+0.50%)
May 22, 2014 4.292 4.388 4.286 4.364 3,254,390 +0.08(+1.87%)
May 21, 2014 4.266 4.308 4.250 4.284 3,416,900 +0.03(+0.75%)
May 20, 2014 4.288 4.320 4.230 4.252 5,459,270 -0.05(-1.12%)
May 19, 2014 4.222 4.318 4.219 4.300 7,128,520 +0.06(+1.32%)
May 16, 2014 4.214 4.254 4.164 4.244 5,327,065 +0.03(+0.76%)
May 15, 2014 4.144 4.226 4.054 4.212 9,000,860 +0.05(+1.10%)
May 14, 2014 4.114 4.218 4.088 4.166 5,573,000 +0.05(+1.21%)
May 13, 2014 4.202 4.237 4.112 4.116 10,135,635 -0.08(-1.95%)
May 12, 2014 4.094 4.206 4.086 4.198 16,919,630 +0.13(+3.09%)
May 09, 2014 4.126 4.154 4.058 4.072 16,307,390 -0.06(-1.55%)
May 08, 2014 4.130 4.236 4.104 4.136 10,400,770 -0.02(-0.39%)
May 07, 2014 4.266 4.266 4.098 4.152 15,104,575 -0.12(-2.76%)
May 06, 2014 4.366 4.394 4.260 4.270 8,367,270 -0.12(-2.73%)
May 05, 2014 4.348 4.403 4.320 4.390 7,016,600 -0.00(-0.05%)
May 02, 2014 4.396 4.450 4.360 4.392 9,030,075 +0.00(+0.09%)
May 01, 2014 4.406 4.458 4.360 4.388 10,865,855 -0.01(-0.18%)
Apr 30, 2014 4.318 4.408 4.274 4.396 7,016,670 +0.08(+1.76%)
Apr 29, 2014 4.272 4.374 4.200 4.320 11,004,215 +0.03(+0.65%)
Apr 28, 2014 4.412 4.454 4.170 4.292 16,007,560 -0.12(-2.68%)
Apr 25, 2014 4.556 4.560 4.381 4.410 11,179,240 -0.18(-3.83%)
Apr 24, 2014 4.632 4.632 4.348 4.586 32,920,624 +0.18(+4.03%)
Apr 23, 2014 4.438 4.438 4.344 4.408 17,346,854 +0.00(+0.05%)
Apr 22, 2014 4.354 4.438 4.340 4.406 22,879,920 +0.05(+1.06%)
Apr 21, 2014 4.328 4.390 4.300 4.360 6,925,595 +0.03(+0.74%)
Apr 17, 2014 4.296 4.328 4.328 4.328 8,177,000 +0.02(+0.46%)
Apr 16, 2014 4.168 4.338 4.160 4.308 16,657,015 +0.16(+3.76%)
Apr 15, 2014 4.118 4.168 4.008 4.152 14,666,015 +0.05(+1.22%)
Apr 14, 2014 4.160 4.203 4.053 4.102 12,386,065 +0.01(+0.20%)
Apr 11, 2014 4.252 4.308 4.052 4.094 21,744,504 -0.24(-5.54%)
Apr 10, 2014 4.580 4.590 4.278 4.334 23,361,640 -0.33(-7.00%)
Apr 09, 2014 4.572 4.665 4.530 4.660 6,300,135 +0.10(+2.10%)
Apr 08, 2014 4.478 4.615 4.418 4.564 12,159,115 +0.11(+2.38%)
Apr 07, 2014 4.400 4.544 4.380 4.458 16,245,085 +0.06(+1.27%)
Apr 04, 2014 4.550 4.564 4.310 4.402 12,774,825 -0.10(-2.13%)
Apr 03, 2014 4.552 4.596 4.464 4.498 9,110,695 -0.06(-1.27%)
Apr 02, 2014 4.660 4.666 4.526 4.556 9,188,885 +0.02(+0.35%)
Apr 01, 2014 4.426 4.548 4.414 4.540 7,401,445 +0.13(+3.04%)
Mar 31, 2014 4.392 4.446 4.376 4.406 5,687,620 +0.04(+1.01%)
Mar 28, 2014 4.400 4.422 4.326 4.362 7,308,070 -0.01(-0.27%)
Mar 27, 2014 4.338 4.384 4.284 4.374 10,754,280 +0.04(+0.97%)
Mar 26, 2014 4.454 4.485 4.330 4.332 11,160,640 -0.10(-2.26%)
Mar 25, 2014 4.498 4.534 4.396 4.432 8,225,325 -0.03(-0.63%)
Mar 24, 2014 4.618 4.624 4.392 4.460 17,979,184 -0.14(-3.13%)
Mar 21, 2014 4.714 4.750 4.562 4.604 16,949,714 -0.10(-2.13%)
Mar 20, 2014 4.732 4.780 4.680 4.704 5,997,295 -0.03(-0.72%)
Mar 19, 2014 4.752 4.768 4.694 4.738 6,433,460 -0.02(-0.38%)
Mar 18, 2014 4.642 4.784 4.628 4.756 7,986,280 +0.12(+2.63%)
Mar 17, 2014 4.654 4.660 4.578 4.634 8,043,950 +0.06(+1.40%)
Mar 14, 2014 4.500 4.588 4.500 4.570 6,318,565 +0.05(+1.11%)
Mar 13, 2014 4.662 4.672 4.476 4.520 7,654,330 -0.10(-2.25%)
Mar 12, 2014 4.562 4.632 4.520 4.624 5,469,795 +0.06(+1.23%)
Mar 11, 2014 4.634 4.682 4.540 4.568 5,921,725 -0.06(-1.25%)
Mar 10, 2014 4.660 4.686 4.582 4.626 6,079,540 -0.05(-1.11%)
Mar 07, 2014 4.710 4.722 4.650 4.678 6,029,400 -0.01(-0.26%)
Mar 06, 2014 4.678 4.716 4.590 4.690 14,562,980 +0.02(+0.39%)
Mar 05, 2014 4.706 4.748 4.670 4.672 9,213,250 -0.03(-0.60%)
Mar 04, 2014 4.730 4.750 4.648 4.700 10,406,980 +0.15(+3.21%)
Mar 03, 2014 4.580 4.602 4.514 4.554 8,724,790 -0.08(-1.64%)
Feb 28, 2014 4.782 4.782 4.570 4.630 12,039,235 -0.14(-2.98%)
Feb 27, 2014 4.686 4.786 4.684 4.772 10,248,765 +0.10(+2.05%)
Feb 26, 2014 4.590 4.724 4.590 4.676 11,670,805 +0.06(+1.39%)
Feb 25, 2014 4.520 4.642 4.507 4.612 10,036,620 +0.09(+1.90%)
Feb 24, 2014 4.550 4.586 4.522 4.526 5,470,860 +0.00(+0.09%)
Feb 21, 2014 4.538 4.580 4.480 4.522 7,745,830 -0.01(-0.26%)
Feb 20, 2014 4.432 4.540 4.402 4.534 8,119,815 +0.11(+2.49%)
Feb 19, 2014 4.524 4.536 4.420 4.424 10,568,290 -0.14(-2.98%)
Feb 18, 2014 4.410 4.562 4.410 4.560 14,215,350 +0.15(+3.35%)
Feb 14, 2014 4.440 4.412 4.412 4.412 4,253,500 -0.03(-0.59%)
Feb 13, 2014 4.308 4.440 4.290 4.438 9,906,455 +0.15(+3.40%)
Feb 12, 2014 4.320 4.338 4.272 4.292 7,320,880 -0.03(-0.74%)
Feb 11, 2014 4.318 4.348 4.292 4.324 7,697,595 +0.03(+0.60%)
Feb 10, 2014 4.298 4.330 4.252 4.298 9,702,740 -0.00(-0.09%)
Feb 07, 2014 4.220 4.317 4.202 4.302 14,474,535 +0.11(+2.53%)
Feb 06, 2014 4.050 4.209 4.048 4.196 14,226,800 +0.15(+3.76%)
Feb 05, 2014 4.122 4.134 4.018 4.044 11,100,250 -0.11(-2.69%)
Feb 04, 2014 4.158 4.176 4.053 4.156 17,758,804 +0.09(+2.26%)
Feb 03, 2014 4.210 4.252 4.048 4.064 24,281,294 -0.18(-4.15%)
Jan 31, 2014 4.338 4.372 4.202 4.240 22,400,670 -0.19(-4.25%)
Jan 30, 2014 4.478 4.540 4.372 4.428 43,874,196 +0.15(+3.41%)
Jan 29, 2014 4.356 4.367 4.246 4.282 34,953,000 -0.12(-2.68%)
Jan 28, 2014 4.410 4.414 4.346 4.400 126,549,000 +0.09(+2.09%)
Jan 27, 2014 4.334 4.356 4.230 4.310 20,670,930 -0.03(-0.60%)
Jan 24, 2014 4.452 4.452 4.320 4.336 40,279,268 +0.06(+1.50%)
Jan 23, 2014 4.246 4.298 4.180 4.272 10,188,980 +0.00(+0.05%)
Jan 22, 2014 4.288 4.296 4.206 4.270 10,619,960 -0.00(-0.09%)
Jan 21, 2014 4.314 4.334 4.238 4.274 8,855,535 -0.02(-0.51%)
Jan 17, 2014 4.308 4.296 4.296 4.296 10,788,000 -0.01(-0.19%)
Jan 16, 2014 4.294 4.346 4.220 4.304 16,456,310 +0.01(+0.23%)
Jan 15, 2014 4.180 4.352 4.234 4.294 22,436,540 +0.11(+2.73%)
Jan 14, 2014 3.984 4.218 3.979 4.180 34,273,776 +0.25(+6.42%)
Jan 13, 2014 4.040 4.042 3.914 3.928 31,490,760 +0.02(+0.41%)
Jan 10, 2014 3.910 3.936 3.816 3.912 30,483,074 +0.02(+0.46%)
Jan 09, 2014 3.990 4.004 3.886 3.894 9,370,935 -0.07(-1.86%)
Jan 08, 2014 3.982 4.010 3.932 3.968 10,702,775 +0.00(+0.05%)
Jan 07, 2014 3.864 3.977 3.836 3.966 13,808,895 +0.12(+3.07%)
Jan 06, 2014 3.884 3.944 3.844 3.848 24,973,770 -0.01(-0.16%)
Jan 03, 2014 3.844 3.874 3.786 3.854 11,757,030 +0.05(+1.31%)
Jan 02, 2014 3.832 3.846 3.790 3.804 13,453,145 -0.02(-0.58%)
Dec 31, 2013 3.782 3.826 3.826 3.826 12,047,000 +0.05(+1.22%)
Dec 30, 2013 3.784 3.804 3.768 3.780 8,220,720 -0.00(-0.05%)
Dec 27, 2013 3.768 3.808 3.756 3.782 6,267,465 +0.01(+0.16%)
Dec 26, 2013 3.772 3.806 3.734 3.776 7,390,920 -0.00(-0.11%)
Dec 24, 2013 3.806 3.814 3.766 3.780 3,254,440 -0.01(-0.37%)
Dec 23, 2013 3.774 3.808 3.754 3.794 16,383,295 +0.11(+2.93%)
Dec 20, 2013 3.616 3.704 3.566 3.686 25,792,204 +0.11(+3.08%)
Dec 19, 2013 3.606 3.628 3.570 3.576 8,933,630 -0.03(-0.94%)
Dec 18, 2013 3.584 3.638 3.542 3.610 10,162,310 +0.03(+0.95%)
Dec 17, 2013 3.560 3.604 3.544 3.576 9,773,380 +0.01(+0.22%)
Dec 16, 2013 3.538 3.588 3.516 3.568 9,345,910 +0.03(+0.90%)
Dec 13, 2013 3.518 3.552 3.502 3.536 6,158,275 +0.03(+0.74%)
Dec 12, 2013 3.548 3.556 3.500 3.510 6,780,665 -0.05(-1.35%)
Dec 11, 2013 3.622 3.634 3.552 3.558 7,097,145 -0.06(-1.71%)
Dec 10, 2013 3.598 3.664 3.586 3.620 12,224,410 +0.01(+0.33%)
Dec 09, 2013 3.586 3.644 3.552 3.608 16,601,885 +0.07(+1.92%)
Dec 06, 2013 3.566 3.576 3.496 3.540 0 +0.01(+0.34%)
Dec 05, 2013 3.518 3.580 3.500 3.528 0 +0.02(+0.57%)
Dec 04, 2013 3.434 3.526 3.404 3.508 0 +0.10(+2.81%)
Dec 03, 2013 3.446 3.494 3.372 3.412 26,118,144 +0.06(+1.79%)
Dec 02, 2013 3.422 3.450 3.258 3.352 0 -0.07(-1.99%)
Nov 29, 2013 3.568 3.584 3.380 3.420 0 -0.51(-12.93%)
Nov 27, 2013 3.920 3.942 3.872 3.928 0 +0.01(+0.20%)
Nov 26, 2013 3.922 3.944 3.866 3.920 0 +0.04(+0.93%)
Nov 25, 2013 3.946 3.974 3.872 3.884 3,752,520 -0.06(-1.42%)
Nov 22, 2013 3.910 3.978 3.880 3.940 0 +0.04(+0.97%)
Nov 21, 2013 3.874 3.918 3.856 3.902 5,842,030 +0.02(+0.62%)
Nov 20, 2013 3.888 3.948 3.868 3.878 0 -0.01(-0.21%)
Nov 19, 2013 3.944 3.958 3.869 3.886 0 -0.07(-1.72%)
Nov 18, 2013 4.100 4.102 3.916 3.954 7,229,095 -0.12(-2.94%)
Nov 15, 2013 3.992 4.084 3.988 4.074 0 +0.09(+2.25%)
Nov 14, 2013 3.978 4.007 3.888 3.984 7,292,340 +0.04(+1.14%)
Nov 12, 2013 3.946 3.980 3.924 3.939 0 -0.02(-0.38%)
Nov 11, 2013 3.906 3.974 3.878 3.954 4,592,055 +0.07(+1.70%)
Nov 08, 2013 3.888 3.910 3.842 3.888 0 +0.01(+0.21%)
Nov 07, 2013 3.996 4.032 3.874 3.880 7,614,805 -0.11(-2.71%)
Nov 06, 2013 4.028 4.050 3.966 3.988 6,475,985 -0.02(-0.40%)
Nov 05, 2013 3.992 4.012 3.954 4.004 5,253,640 -0.01(-0.30%)
Nov 04, 2013 3.962 4.022 3.940 4.016 4,760,085 +0.07(+1.67%)
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.