Skip to main content

Fortinet Inc (NQ: FTNT )

67.68 +0.41 (+0.61%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.048 8.076 7.920 8.012 6,142,175 -0.02(-0.30%)
May 28, 2015 7.882 8.052 7.872 8.036 7,483,560 +0.15(+1.90%)
May 27, 2015 7.860 7.922 7.734 7.886 9,823,495 +0.03(+0.36%)
May 26, 2015 7.966 7.994 7.794 7.858 5,691,930 +0.00(+0.00%)
May 22, 2015 7.750 7.858 7.858 7.858 5,690,000 +0.10(+1.29%)
May 21, 2015 7.794 7.800 7.718 7.758 5,210,340 +0.00(+0.00%)
May 20, 2015 7.868 7.893 7.696 7.758 9,438,540 -0.07(-0.84%)
May 19, 2015 7.948 7.956 7.672 7.824 9,791,325 -0.08(-1.06%)
May 18, 2015 7.768 7.946 7.700 7.908 8,784,420 +0.18(+2.33%)
May 15, 2015 7.772 7.772 7.712 7.728 4,750,385 -0.04(-0.54%)
May 14, 2015 7.778 7.820 7.686 7.770 8,902,635 +0.08(+1.07%)
May 13, 2015 7.776 7.812 7.668 7.688 7,269,695 -0.04(-0.54%)
May 12, 2015 7.712 7.782 7.660 7.730 6,730,225 -0.06(-0.82%)
May 11, 2015 7.780 7.872 7.756 7.794 7,013,575 -0.01(-0.10%)
May 08, 2015 7.734 7.846 7.702 7.802 6,350,015 +0.12(+1.59%)
May 07, 2015 7.588 7.706 7.572 7.680 6,056,635 +0.09(+1.21%)
May 06, 2015 7.612 7.655 7.486 7.588 5,007,595 +0.02(+0.26%)
May 05, 2015 7.710 7.740 7.504 7.568 7,529,690 -0.18(-2.30%)
May 04, 2015 7.672 7.864 7.654 7.746 6,279,565 +0.07(+0.91%)
May 01, 2015 7.630 7.718 7.620 7.676 7,026,925 +0.13(+1.70%)
Apr 30, 2015 7.670 7.732 7.516 7.548 7,280,050 -0.14(-1.77%)
Apr 29, 2015 7.672 7.746 7.580 7.684 5,355,830 -0.03(-0.36%)
Apr 28, 2015 7.660 7.736 7.550 7.712 7,647,270 +0.07(+0.94%)
Apr 27, 2015 7.744 7.754 7.588 7.640 8,119,995 -0.10(-1.24%)
Apr 24, 2015 7.798 7.798 7.668 7.736 7,950,920 -0.01(-0.10%)
Apr 23, 2015 7.600 7.780 7.578 7.744 11,227,780 +0.13(+1.71%)
Apr 22, 2015 7.652 7.688 7.544 7.614 11,475,645 -0.00(-0.03%)
Apr 21, 2015 7.600 7.796 7.446 7.616 48,710,640 +0.69(+9.96%)
Apr 20, 2015 6.850 6.962 6.812 6.926 18,887,040 +0.18(+2.71%)
Apr 17, 2015 6.878 6.886 6.680 6.743 11,279,590 -0.17(-2.43%)
Apr 16, 2015 6.936 6.980 6.882 6.911 7,244,950 -0.06(-0.80%)
Apr 15, 2015 6.912 6.984 6.852 6.967 7,754,590 +0.13(+1.95%)
Apr 14, 2015 6.852 6.894 6.778 6.834 8,469,115 -0.02(-0.26%)
Apr 13, 2015 6.912 7.160 6.850 6.852 10,483,515 -0.27(-3.80%)
Apr 10, 2015 7.072 7.172 7.034 7.123 7,391,495 +0.08(+1.09%)
Apr 09, 2015 6.982 7.066 6.934 7.046 8,876,375 +0.15(+2.15%)
Apr 08, 2015 7.006 7.016 6.876 6.898 10,089,800 -0.01(-0.16%)
Apr 07, 2015 6.884 7.016 6.860 6.909 7,553,850 +0.03(+0.42%)
Apr 06, 2015 6.842 6.934 6.800 6.880 7,297,575 +0.00(+0.03%)
Apr 02, 2015 6.814 6.878 6.878 6.878 3,740,000 +0.07(+0.97%)
Apr 01, 2015 6.994 6.994 6.732 6.812 8,439,535 -0.18(-2.55%)
Mar 31, 2015 7.018 7.098 6.962 6.990 7,397,510 -0.04(-0.63%)
Mar 30, 2015 6.948 7.080 6.930 7.034 5,451,975 +0.12(+1.71%)
Mar 27, 2015 6.750 6.932 6.750 6.916 6,866,170 +0.19(+2.79%)
Mar 26, 2015 6.580 6.772 6.534 6.728 5,358,075 +0.11(+1.63%)
Mar 25, 2015 6.868 6.888 6.594 6.620 7,978,985 -0.21(-3.07%)
Mar 24, 2015 6.940 6.976 6.826 6.830 6,006,940 -0.09(-1.26%)
Mar 23, 2015 7.030 7.035 6.879 6.917 6,710,500 -0.15(-2.05%)
Mar 20, 2015 7.120 7.138 7.040 7.062 12,219,625 -0.03(-0.47%)
Mar 19, 2015 6.958 7.100 6.902 7.095 7,509,100 +0.12(+1.79%)
Mar 18, 2015 6.890 7.054 6.836 6.970 10,920,630 +0.12(+1.72%)
Mar 17, 2015 6.800 6.888 6.770 6.852 5,965,220 +0.03(+0.47%)
Mar 16, 2015 6.680 6.828 6.668 6.820 4,305,200 +0.18(+2.74%)
Mar 13, 2015 6.766 6.806 6.606 6.638 6,611,040 -0.15(-2.24%)
Mar 12, 2015 6.678 6.794 6.600 6.790 5,341,100 +0.11(+1.71%)
Mar 11, 2015 6.610 6.682 6.588 6.676 4,542,830 +0.10(+1.46%)
Mar 10, 2015 6.674 6.690 6.556 6.580 4,696,995 -0.17(-2.46%)
Mar 09, 2015 6.740 6.772 6.656 6.746 4,835,000 +0.03(+0.37%)
Mar 06, 2015 6.826 6.854 6.699 6.721 5,452,460 -0.13(-1.85%)
Mar 05, 2015 6.732 6.858 6.690 6.848 7,256,300 +0.11(+1.63%)
Mar 04, 2015 6.786 6.806 6.696 6.738 5,916,205 -0.07(-1.00%)
Mar 03, 2015 6.820 6.840 6.744 6.806 5,746,255 -0.01(-0.21%)
Mar 02, 2015 6.716 6.826 6.665 6.820 6,751,165 +0.10(+1.46%)
Feb 27, 2015 6.800 6.820 6.702 6.722 6,543,045 -0.09(-1.29%)
Feb 26, 2015 6.840 6.948 6.804 6.810 8,397,785 -0.04(-0.55%)
Feb 25, 2015 6.750 6.898 6.742 6.848 10,475,635 +0.10(+1.54%)
Feb 24, 2015 6.686 6.770 6.670 6.744 6,659,695 +0.08(+1.20%)
Feb 23, 2015 6.752 6.770 6.616 6.664 6,408,755 -0.10(-1.54%)
Feb 20, 2015 6.684 6.794 6.680 6.768 9,238,535 +0.07(+1.01%)
Feb 19, 2015 6.656 6.790 6.622 6.700 7,710,510 +0.04(+0.63%)
Feb 18, 2015 6.630 6.676 6.604 6.658 6,745,105 +0.06(+0.88%)
Feb 17, 2015 6.610 6.676 6.584 6.600 9,215,885 -0.05(-0.69%)
Feb 13, 2015 6.670 6.646 6.646 6.646 14,199,000 +0.05(+0.76%)
Feb 12, 2015 6.596 6.680 6.556 6.596 15,107,270 +0.04(+0.59%)
Feb 11, 2015 6.452 6.578 6.434 6.557 9,861,100 +0.11(+1.69%)
Feb 10, 2015 6.348 6.463 6.294 6.448 9,596,625 +0.15(+2.38%)
Feb 09, 2015 6.320 6.334 6.248 6.298 8,178,970 -0.06(-0.99%)
Feb 06, 2015 6.398 6.400 6.320 6.361 12,192,640 +0.01(+0.24%)
Feb 05, 2015 6.252 6.368 6.252 6.346 10,286,840 +0.14(+2.26%)
Feb 04, 2015 6.074 6.164 6.066 6.206 12,593,630 +0.10(+1.67%)
Feb 03, 2015 6.022 6.130 5.980 6.104 13,063,190 +0.10(+1.63%)
Feb 02, 2015 5.948 6.024 5.788 6.006 20,506,300 +0.03(+0.45%)
Jan 30, 2015 5.784 6.044 5.776 5.979 24,140,524 +0.14(+2.33%)
Jan 29, 2015 5.900 6.052 5.714 5.843 47,756,468 -0.44(-6.96%)
Jan 28, 2015 6.594 6.594 6.254 6.280 13,306,725 -0.21(-3.24%)
Jan 27, 2015 6.392 6.562 6.367 6.490 9,780,845 +0.00(+0.00%)
Jan 26, 2015 6.528 6.566 6.418 6.490 13,362,730 +0.10(+1.63%)
Jan 23, 2015 6.306 6.426 6.246 6.386 9,143,980 +0.10(+1.59%)
Jan 22, 2015 6.204 6.286 6.054 6.286 10,682,385 +0.05(+0.77%)
Jan 21, 2015 6.202 6.276 6.164 6.238 4,588,775 +0.03(+0.48%)
Jan 20, 2015 6.198 6.274 6.116 6.208 5,806,360 +0.02(+0.39%)
Jan 16, 2015 6.070 6.194 6.040 6.184 6,828,955 +0.13(+2.15%)
Jan 15, 2015 6.198 6.220 6.046 6.054 5,757,110 -0.13(-2.10%)
Jan 14, 2015 6.098 6.202 6.088 6.184 5,109,470 +0.00(+0.06%)
Jan 13, 2015 6.212 6.336 6.118 6.180 6,493,970 +0.01(+0.19%)
Jan 12, 2015 6.242 6.274 6.160 6.168 6,461,940 -0.05(-0.74%)
Jan 09, 2015 6.262 6.282 6.160 6.214 6,755,105 -0.03(-0.45%)
Jan 08, 2015 6.178 6.296 6.160 6.242 7,183,420 +0.17(+2.73%)
Jan 07, 2015 6.050 6.132 5.994 6.076 7,065,790 +0.09(+1.44%)
Jan 06, 2015 6.108 6.152 5.910 5.990 10,919,725 -0.11(-1.87%)
Jan 05, 2015 6.126 6.198 6.061 6.104 9,120,495 -0.05(-0.88%)
Jan 02, 2015 6.180 6.238 6.102 6.158 6,309,725 +0.03(+0.42%)
Dec 31, 2014 6.228 6.132 6.132 6.132 5,687,000 -0.07(-1.08%)
Dec 30, 2014 6.182 6.232 6.173 6.199 4,160,835 -0.03(-0.50%)
Dec 29, 2014 6.252 6.260 6.184 6.230 4,434,550 -0.03(-0.51%)
Dec 26, 2014 6.268 6.298 6.244 6.262 3,545,365 +0.02(+0.40%)
Dec 24, 2014 6.180 6.237 6.237 6.237 3,637,500 +0.05(+0.89%)
Dec 23, 2014 6.234 6.234 6.139 6.182 8,005,115 +0.06(+0.91%)
Dec 22, 2014 6.036 6.180 6.008 6.126 8,521,815 +0.11(+1.76%)
Dec 19, 2014 5.952 6.038 5.918 6.020 19,621,950 +0.09(+1.59%)
Dec 18, 2014 5.710 5.926 5.698 5.926 11,583,080 +0.23(+4.06%)
Dec 17, 2014 5.630 5.700 5.592 5.695 7,648,110 +0.10(+1.75%)
Dec 16, 2014 5.596 5.664 5.574 5.597 8,185,520 -0.03(-0.62%)
Dec 15, 2014 5.664 5.700 5.560 5.632 7,196,305 +0.01(+0.21%)
Dec 12, 2014 5.602 5.666 5.580 5.620 4,895,450 -0.05(-0.92%)
Dec 11, 2014 5.536 5.690 5.536 5.672 10,150,755 +0.14(+2.46%)
Dec 10, 2014 5.560 5.638 5.524 5.536 6,551,645 -0.03(-0.57%)
Dec 09, 2014 5.454 5.582 5.374 5.568 8,221,445 +0.01(+0.25%)
Dec 08, 2014 5.548 5.624 5.538 5.554 8,696,455 -0.02(-0.31%)
Dec 05, 2014 5.540 5.572 5.482 5.571 5,106,055 +0.04(+0.81%)
Dec 04, 2014 5.486 5.528 5.422 5.526 7,770,365 +0.04(+0.66%)
Dec 03, 2014 5.492 5.508 5.422 5.490 3,842,050 -0.00(-0.07%)
Dec 02, 2014 5.436 5.516 5.416 5.494 7,836,215 +0.03(+0.62%)
Dec 01, 2014 5.486 5.504 5.414 5.460 4,216,425 -0.05(-0.94%)
Nov 28, 2014 5.500 5.540 5.476 5.512 1,812,065 +0.01(+0.15%)
Nov 26, 2014 5.484 5.504 5.504 5.504 3,250,500 +0.04(+0.71%)
Nov 25, 2014 5.476 5.532 5.426 5.465 11,694,695 -0.01(-0.16%)
Nov 24, 2014 5.436 5.476 5.410 5.474 6,413,145 +0.05(+0.96%)
Nov 21, 2014 5.460 5.480 5.402 5.422 5,687,075 +0.01(+0.24%)
Nov 20, 2014 5.308 5.424 5.302 5.409 8,252,185 +0.05(+1.03%)
Nov 19, 2014 5.388 5.388 5.256 5.354 6,080,165 -0.04(-0.67%)
Nov 18, 2014 5.388 5.438 5.378 5.390 5,028,405 +0.01(+0.22%)
Nov 17, 2014 5.420 5.434 5.369 5.378 4,183,305 -0.05(-0.92%)
Nov 14, 2014 5.376 5.449 5.314 5.428 8,250,365 +0.04(+0.82%)
Nov 13, 2014 5.440 5.470 5.376 5.384 4,041,230 -0.05(-0.88%)
Nov 12, 2014 5.394 5.460 5.364 5.432 6,221,160 +0.00(+0.00%)
Nov 11, 2014 5.396 5.448 5.370 5.432 4,703,330 +0.01(+0.15%)
Nov 10, 2014 5.412 5.450 5.368 5.424 7,440,610 +0.00(+0.07%)
Nov 07, 2014 5.302 5.440 5.302 5.420 10,276,350 +0.11(+1.99%)
Nov 06, 2014 5.290 5.370 5.250 5.314 6,673,605 +0.02(+0.30%)
Nov 05, 2014 5.304 5.324 5.236 5.298 9,088,980 +0.01(+0.26%)
Nov 04, 2014 5.242 5.309 5.200 5.284 11,029,335 +0.02(+0.38%)
Nov 03, 2014 5.218 5.290 5.198 5.264 7,454,545 +0.05(+1.04%)
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%)
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.