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 (%)
May 31, 2016 6.810 6.865 6.770 6.842 10,476,235 +0.05(+0.71%)
May 27, 2016 6.792 6.794 6.794 6.794 12,739,500 -0.12(-1.71%)
May 26, 2016 6.854 6.928 6.814 6.912 4,874,875 +0.05(+0.67%)
May 25, 2016 6.838 6.916 6.832 6.866 5,374,555 +0.03(+0.47%)
May 24, 2016 6.770 6.856 6.738 6.834 5,162,295 +0.10(+1.49%)
May 23, 2016 6.748 6.834 6.665 6.734 5,740,415 -0.01(-0.12%)
May 20, 2016 6.706 6.751 6.638 6.742 5,870,630 +0.08(+1.17%)
May 19, 2016 6.572 6.710 6.570 6.664 6,237,640 +0.10(+1.52%)
May 18, 2016 6.504 6.630 6.504 6.564 5,625,390 +0.02(+0.27%)
May 17, 2016 6.514 6.620 6.500 6.546 6,951,655 +0.02(+0.34%)
May 16, 2016 6.480 6.590 6.446 6.524 6,705,585 +0.06(+0.90%)
May 13, 2016 6.442 6.540 6.419 6.466 8,249,085 +0.02(+0.34%)
May 12, 2016 6.526 6.545 6.370 6.444 9,995,165 -0.05(-0.80%)
May 11, 2016 6.520 6.610 6.490 6.496 9,749,030 -0.06(-0.88%)
May 10, 2016 6.438 6.556 6.395 6.554 8,060,310 +0.14(+2.21%)
May 09, 2016 6.384 6.438 6.312 6.412 6,577,590 +0.01(+0.22%)
May 06, 2016 6.320 6.402 6.216 6.398 13,298,975 -0.01(-0.22%)
May 05, 2016 6.444 6.474 6.382 6.412 7,492,695 -0.02(-0.31%)
May 04, 2016 6.368 6.449 6.290 6.432 9,285,825 +0.00(+0.03%)
May 03, 2016 6.488 6.526 6.394 6.430 6,721,550 -0.14(-2.16%)
May 02, 2016 6.504 6.580 6.446 6.572 7,436,275 +0.07(+1.08%)
Apr 29, 2016 6.472 6.530 6.262 6.502 10,181,350 +0.04(+0.56%)
Apr 28, 2016 6.658 6.658 6.446 6.466 11,034,460 -0.20(-3.06%)
Apr 27, 2016 6.600 6.868 6.484 6.670 34,472,128 +0.48(+7.75%)
Apr 26, 2016 6.244 6.292 6.096 6.190 16,107,750 -0.07(-1.09%)
Apr 25, 2016 6.210 6.318 6.164 6.258 10,285,880 +0.03(+0.48%)
Apr 22, 2016 6.088 6.244 6.086 6.228 7,498,530 +0.07(+1.17%)
Apr 21, 2016 6.164 6.206 6.118 6.156 8,868,140 -0.00(-0.03%)
Apr 20, 2016 5.952 6.206 5.908 6.158 12,698,835 +0.15(+2.56%)
Apr 19, 2016 6.082 6.091 5.912 6.004 7,638,610 -0.05(-0.83%)
Apr 18, 2016 5.898 6.110 5.866 6.054 7,906,140 +0.13(+2.13%)
Apr 15, 2016 5.874 5.960 5.862 5.928 8,499,715 +0.04(+0.71%)
Apr 14, 2016 5.932 5.968 5.854 5.886 11,587,705 -0.07(-1.21%)
Apr 13, 2016 5.830 5.994 5.804 5.958 13,095,095 +0.20(+3.47%)
Apr 12, 2016 5.908 5.928 5.616 5.758 20,105,850 -0.23(-3.84%)
Apr 11, 2016 6.090 6.156 5.983 5.988 5,291,105 -0.08(-1.38%)
Apr 08, 2016 6.144 6.196 6.044 6.072 5,992,155 +0.00(+0.03%)
Apr 07, 2016 6.100 6.143 6.026 6.070 8,140,730 -0.06(-1.04%)
Apr 06, 2016 6.148 6.166 6.074 6.134 6,020,210 +0.01(+0.10%)
Apr 05, 2016 6.140 6.238 6.114 6.128 11,240,375 -0.07(-1.16%)
Apr 04, 2016 6.196 6.231 6.152 6.200 9,117,285 +0.00(+0.00%)
Apr 01, 2016 6.050 6.210 6.039 6.200 14,094,845 +0.07(+1.21%)
Mar 31, 2016 5.980 6.200 5.960 6.126 16,879,974 +0.25(+4.18%)
Mar 30, 2016 5.858 5.956 5.846 5.880 7,631,390 +0.06(+1.10%)
Mar 29, 2016 5.718 5.822 5.656 5.816 6,758,385 +0.09(+1.54%)
Mar 28, 2016 5.736 5.748 5.602 5.728 7,449,895 +0.02(+0.39%)
Mar 24, 2016 5.644 5.706 5.706 5.706 7,087,500 +0.02(+0.35%)
Mar 23, 2016 5.780 5.780 5.590 5.686 15,658,130 -0.11(-1.83%)
Mar 22, 2016 5.894 6.071 5.754 5.792 20,443,500 -0.14(-2.36%)
Mar 21, 2016 5.910 5.992 5.834 5.932 11,186,570 +0.19(+3.34%)
Mar 18, 2016 5.810 5.870 5.738 5.740 11,270,975 -0.06(-1.00%)
Mar 17, 2016 5.622 5.830 5.602 5.798 8,504,850 +0.14(+2.47%)
Mar 16, 2016 5.452 5.688 5.440 5.658 6,127,680 +0.14(+2.50%)
Mar 15, 2016 5.590 5.628 5.484 5.520 7,563,835 -0.08(-1.46%)
Mar 14, 2016 5.660 5.732 5.564 5.602 6,870,030 -0.10(-1.79%)
Mar 11, 2016 5.552 5.726 5.548 5.704 5,321,945 +0.20(+3.71%)
Mar 10, 2016 5.562 5.612 5.416 5.500 6,378,270 -0.03(-0.61%)
Mar 09, 2016 5.468 5.607 5.422 5.534 9,260,875 +0.10(+1.77%)
Mar 08, 2016 5.638 5.674 5.430 5.438 8,336,335 -0.25(-4.33%)
Mar 07, 2016 5.652 5.736 5.604 5.684 7,007,700 -0.02(-0.32%)
Mar 04, 2016 5.750 5.750 5.662 5.702 7,725,230 -0.05(-0.90%)
Mar 03, 2016 5.982 5.982 5.700 5.754 14,997,060 -0.12(-1.98%)
Mar 02, 2016 5.898 5.920 5.784 5.870 12,493,880 -0.05(-0.88%)
Mar 01, 2016 5.750 5.974 5.704 5.922 11,004,645 +0.24(+4.26%)
Feb 29, 2016 5.660 5.840 5.642 5.680 12,321,370 +0.06(+1.03%)
Feb 26, 2016 5.700 5.722 5.572 5.622 8,026,985 +0.01(+0.18%)
Feb 25, 2016 5.500 5.628 5.402 5.612 12,772,010 +0.15(+2.78%)
Feb 24, 2016 5.242 5.481 5.214 5.460 13,675,565 +0.15(+2.82%)
Feb 23, 2016 5.312 5.354 5.228 5.310 9,859,165 -0.00(-0.08%)
Feb 22, 2016 5.242 5.424 5.198 5.314 19,452,784 +0.10(+1.84%)
Feb 19, 2016 5.100 5.233 5.074 5.218 9,390,690 +0.10(+1.95%)
Feb 18, 2016 5.192 5.232 5.052 5.118 12,274,690 -0.12(-2.25%)
Feb 17, 2016 5.094 5.297 5.060 5.236 14,805,880 +0.15(+2.99%)
Feb 16, 2016 4.916 5.112 4.878 5.084 17,457,794 +0.26(+5.43%)
Feb 12, 2016 4.846 4.822 4.822 4.822 10,801,000 +0.06(+1.17%)
Feb 11, 2016 4.698 4.808 4.632 4.766 14,276,455 -0.02(-0.33%)
Feb 10, 2016 4.810 4.962 4.772 4.782 17,338,354 +0.01(+0.29%)
Feb 09, 2016 4.740 5.028 4.732 4.768 12,807,215 -0.08(-1.61%)
Feb 08, 2016 4.944 4.972 4.682 4.846 19,989,080 -0.18(-3.50%)
Feb 05, 2016 5.304 5.314 4.869 5.022 26,160,070 -0.32(-6.03%)
Feb 04, 2016 5.276 5.352 5.184 5.344 14,213,345 +0.07(+1.25%)
Feb 03, 2016 5.430 5.446 5.206 5.278 13,590,370 -0.13(-2.48%)
Feb 02, 2016 5.638 5.722 5.398 5.412 10,049,295 -0.27(-4.68%)
Feb 01, 2016 5.596 5.724 5.480 5.678 15,658,025 +0.05(+0.89%)
Jan 29, 2016 6.000 6.006 5.502 5.628 29,896,704 +0.36(+6.75%)
Jan 28, 2016 5.264 5.294 5.106 5.272 19,290,410 +0.11(+2.05%)
Jan 27, 2016 5.321 5.394 5.138 5.166 21,002,374 -0.21(-3.87%)
Jan 26, 2016 5.304 5.430 5.132 5.374 22,193,720 -0.07(-1.25%)
Jan 25, 2016 5.518 5.612 5.421 5.442 13,649,505 -0.11(-1.95%)
Jan 22, 2016 5.422 5.574 5.262 5.550 12,994,320 +0.21(+3.84%)
Jan 21, 2016 5.256 5.436 5.206 5.345 13,042,750 +0.15(+2.83%)
Jan 20, 2016 4.814 5.264 4.728 5.198 29,558,944 -0.09(-1.78%)
Jan 19, 2016 5.696 5.740 5.288 5.292 25,322,520 -0.36(-6.44%)
Jan 15, 2016 5.668 5.656 5.656 5.656 18,577,500 -0.20(-3.45%)
Jan 14, 2016 5.750 5.932 5.586 5.858 17,867,970 +0.18(+3.17%)
Jan 13, 2016 5.900 5.989 5.584 5.678 16,367,860 -0.07(-1.18%)
Jan 12, 2016 5.708 5.828 5.622 5.746 13,490,720 +0.08(+1.34%)
Jan 11, 2016 5.762 5.786 5.576 5.670 17,013,344 -0.05(-0.91%)
Jan 08, 2016 5.838 5.894 5.695 5.722 15,356,530 -0.11(-1.92%)
Jan 07, 2016 5.780 5.928 5.674 5.834 12,501,235 -0.07(-1.12%)
Jan 06, 2016 5.876 5.916 5.766 5.900 17,602,944 -0.07(-1.14%)
Jan 05, 2016 6.042 6.062 5.942 5.968 10,243,375 -0.08(-1.29%)
Jan 04, 2016 6.108 6.198 5.965 6.046 18,332,644 -0.19(-3.02%)
Dec 31, 2015 6.280 6.234 6.234 6.234 7,905,500 -0.06(-0.89%)
Dec 30, 2015 6.320 6.448 6.290 6.290 6,233,050 -0.07(-1.04%)
Dec 29, 2015 6.382 6.400 6.304 6.356 4,124,610 -0.00(-0.03%)
Dec 28, 2015 6.340 6.384 6.298 6.358 5,069,420 +0.00(+0.06%)
Dec 24, 2015 6.356 6.354 6.354 6.354 1,919,000 -0.02(-0.38%)
Dec 23, 2015 6.330 6.390 6.290 6.378 4,306,645 +0.07(+1.11%)
Dec 22, 2015 6.334 6.371 6.262 6.308 6,568,115 -0.02(-0.38%)
Dec 21, 2015 6.300 6.355 6.240 6.332 7,212,555 +0.09(+1.41%)
Dec 18, 2015 6.288 6.390 6.228 6.244 16,040,890 -0.04(-0.64%)
Dec 17, 2015 6.400 6.410 6.282 6.284 9,330,840 -0.11(-1.66%)
Dec 16, 2015 6.190 6.426 6.094 6.390 15,378,705 +0.27(+4.45%)
Dec 15, 2015 6.136 6.140 6.052 6.118 10,585,765 +0.03(+0.56%)
Dec 14, 2015 6.074 6.190 5.966 6.084 14,245,745 -0.02(-0.39%)
Dec 11, 2015 6.290 6.316 6.080 6.108 12,421,265 -0.25(-3.96%)
Dec 10, 2015 6.528 6.528 6.314 6.360 17,194,524 -0.18(-2.78%)
Dec 09, 2015 6.904 6.957 6.514 6.542 14,833,880 -0.36(-5.24%)
Dec 08, 2015 6.810 6.978 6.760 6.904 6,977,165 +0.01(+0.09%)
Dec 07, 2015 7.054 7.054 6.872 6.898 6,655,905 -0.15(-2.07%)
Dec 04, 2015 6.950 7.070 6.928 7.044 6,265,680 +0.10(+1.50%)
Dec 03, 2015 7.190 7.218 6.912 6.940 7,276,945 -0.24(-3.34%)
Dec 02, 2015 7.206 7.266 7.150 7.180 5,315,750 -0.04(-0.55%)
Dec 01, 2015 7.250 7.250 7.122 7.220 8,306,400 +0.02(+0.22%)
Nov 30, 2015 7.344 7.452 7.202 7.204 42,193,096 -0.13(-1.83%)
Nov 27, 2015 7.348 7.395 7.290 7.338 4,636,410 -0.01(-0.19%)
Nov 25, 2015 7.180 7.352 7.352 7.352 14,175,000 +0.20(+2.83%)
Nov 24, 2015 6.988 7.162 6.928 7.150 13,503,060 +0.14(+2.03%)
Nov 23, 2015 6.966 7.062 6.948 7.008 10,796,990 +0.06(+0.83%)
Nov 20, 2015 6.902 7.002 6.880 6.950 5,903,455 +0.07(+0.96%)
Nov 19, 2015 6.668 6.906 6.668 6.884 7,085,805 +0.08(+1.12%)
Nov 18, 2015 6.728 6.840 6.684 6.808 7,320,955 +0.13(+1.89%)
Nov 17, 2015 6.704 6.820 6.624 6.682 7,985,715 +0.00(+0.03%)
Nov 16, 2015 6.634 6.706 6.550 6.680 6,735,970 +0.05(+0.69%)
Nov 13, 2015 6.618 6.710 6.540 6.634 9,030,290 -0.02(-0.30%)
Nov 12, 2015 6.548 6.766 6.506 6.654 7,464,325 +0.07(+1.06%)
Nov 11, 2015 6.670 6.686 6.566 6.584 7,284,985 -0.09(-1.38%)
Nov 10, 2015 6.640 6.690 6.456 6.676 14,780,310 -0.01(-0.18%)
Nov 09, 2015 6.800 6.824 6.664 6.688 10,757,595 -0.12(-1.79%)
Nov 06, 2015 6.630 6.840 6.622 6.810 11,795,895 +0.15(+2.22%)
Nov 05, 2015 6.908 6.982 6.656 6.662 16,904,254 -0.36(-5.10%)
Nov 04, 2015 6.934 7.030 6.860 7.020 10,258,980 +0.09(+1.27%)
Nov 03, 2015 6.916 7.058 6.854 6.932 9,482,290 -0.02(-0.32%)
Nov 02, 2015 6.892 6.978 6.829 6.954 6,766,135 +0.08(+1.19%)
Oct 30, 2015 6.822 6.924 6.816 6.872 8,100,595 +0.06(+0.88%)
Oct 29, 2015 6.942 7.022 6.805 6.812 15,508,550 -0.18(-2.60%)
Oct 28, 2015 6.790 7.054 6.690 6.994 15,151,630 +0.23(+3.40%)
Oct 27, 2015 6.910 7.070 6.690 6.764 19,815,260 -0.18(-2.62%)
Oct 26, 2015 7.008 7.048 6.750 6.946 22,479,184 -0.04(-0.52%)
Oct 23, 2015 7.300 7.366 6.582 6.982 77,184,056 -1.67(-19.26%)
Oct 22, 2015 8.508 8.926 8.454 8.648 21,097,740 +0.27(+3.17%)
Oct 21, 2015 8.700 8.700 8.176 8.382 12,052,405 -0.30(-3.41%)
Oct 20, 2015 8.718 8.750 8.536 8.678 7,172,000 -0.06(-0.66%)
Oct 19, 2015 8.722 8.896 8.660 8.736 9,888,680 +0.04(+0.44%)
Oct 16, 2015 8.656 8.716 8.534 8.698 6,664,400 +0.05(+0.58%)
Oct 15, 2015 8.378 8.678 8.378 8.648 7,924,685 +0.27(+3.27%)
Oct 14, 2015 8.312 8.464 8.213 8.374 7,500,985 +0.05(+0.65%)
Oct 13, 2015 8.510 8.634 8.316 8.320 7,107,645 -0.24(-2.80%)
Oct 12, 2015 8.608 8.632 8.510 8.560 5,242,795 -0.04(-0.47%)
Oct 09, 2015 8.542 8.636 8.484 8.600 5,875,640 +0.04(+0.49%)
Oct 08, 2015 8.608 8.626 8.400 8.558 9,751,305 -0.05(-0.60%)
Oct 07, 2015 8.724 8.798 8.364 8.610 13,961,285 -0.08(-0.92%)
Oct 06, 2015 8.838 8.932 8.634 8.690 5,462,805 -0.15(-1.67%)
Oct 05, 2015 8.802 8.868 8.736 8.838 5,850,215 +0.10(+1.17%)
Oct 02, 2015 8.492 8.742 8.314 8.736 7,297,900 +0.13(+1.49%)
Oct 01, 2015 8.498 8.628 8.408 8.608 5,476,055 +0.11(+1.32%)
Sep 30, 2015 8.534 8.628 8.330 8.496 10,061,790 +0.05(+0.57%)
Sep 29, 2015 8.622 8.672 8.366 8.448 9,009,430 -0.12(-1.38%)
Sep 28, 2015 8.994 9.050 8.472 8.566 11,095,160 -0.46(-5.05%)
Sep 25, 2015 9.298 9.300 8.922 9.022 6,325,770 -0.16(-1.72%)
Sep 24, 2015 9.156 9.206 8.966 9.180 6,573,645 -0.02(-0.20%)
Sep 23, 2015 8.996 9.248 8.902 9.198 7,274,405 +0.12(+1.32%)
Sep 22, 2015 8.984 9.094 8.928 9.078 6,456,125 -0.04(-0.46%)
Sep 21, 2015 9.030 9.232 8.976 9.120 6,370,435 +0.16(+1.79%)
Sep 18, 2015 8.908 9.072 8.900 8.960 12,443,265 -0.08(-0.84%)
Sep 17, 2015 8.956 9.186 8.922 9.036 7,558,100 +0.06(+0.62%)
Sep 16, 2015 8.926 9.040 8.834 8.980 4,844,535 +0.03(+0.38%)
Sep 15, 2015 8.806 8.988 8.772 8.946 5,067,630 +0.15(+1.73%)
Sep 14, 2015 8.864 8.900 8.742 8.794 4,279,705 -0.07(-0.81%)
Sep 11, 2015 8.798 8.884 8.740 8.866 5,530,700 +0.05(+0.61%)
Sep 10, 2015 8.668 8.906 8.622 8.812 7,303,715 +0.21(+2.44%)
Sep 09, 2015 8.682 8.794 8.580 8.602 7,175,490 -0.06(-0.67%)
Sep 08, 2015 8.450 8.674 8.389 8.660 6,013,880 +0.31(+3.71%)
Sep 04, 2015 8.296 8.350 8.350 8.350 4,644,500 -0.08(-0.95%)
Sep 03, 2015 8.374 8.530 8.346 8.430 6,612,590 +0.05(+0.57%)
Sep 02, 2015 8.310 8.382 8.140 8.382 5,766,755 +0.21(+2.57%)
Sep 01, 2015 8.204 8.370 8.102 8.172 8,699,250 -0.26(-3.04%)
Aug 31, 2015 8.562 8.651 8.372 8.428 6,326,305 -0.16(-1.91%)
Aug 28, 2015 8.466 8.634 8.416 8.592 4,782,840 +0.06(+0.70%)
Aug 27, 2015 8.632 8.712 8.410 8.532 8,724,405 +0.02(+0.28%)
Aug 26, 2015 8.342 8.566 8.166 8.508 8,147,555 +0.38(+4.68%)
Aug 25, 2015 8.562 8.590 8.120 8.128 8,962,670 -0.06(-0.68%)
Aug 24, 2015 7.600 8.516 7.000 8.184 15,525,115 -0.39(-4.53%)
Aug 21, 2015 8.768 8.806 8.564 8.572 16,813,724 -0.35(-3.92%)
Aug 20, 2015 9.358 9.400 8.920 8.922 10,336,985 -0.55(-5.77%)
Aug 19, 2015 9.442 9.620 9.348 9.468 4,333,335 -0.08(-0.86%)
Aug 18, 2015 9.598 9.600 9.466 9.550 5,465,235 -0.02(-0.21%)
Aug 17, 2015 9.300 9.578 9.240 9.570 6,431,465 +0.23(+2.42%)
Aug 14, 2015 9.248 9.354 9.212 9.344 5,555,685 +0.04(+0.47%)
Aug 13, 2015 9.308 9.396 9.232 9.300 4,601,860 +0.00(+0.04%)
Aug 12, 2015 9.322 9.384 9.012 9.296 11,439,405 -0.09(-0.96%)
Aug 11, 2015 9.422 9.540 9.300 9.386 5,300,680 -0.12(-1.28%)
Aug 10, 2015 10.06 10.06 9.438 9.508 5,227,980 +0.13(+1.36%)
Aug 07, 2015 9.316 9.380 9.206 9.380 7,600,405 +0.05(+0.56%)
Aug 06, 2015 9.748 9.794 9.258 9.328 10,346,580 -0.44(-4.48%)
Aug 05, 2015 9.572 9.842 9.562 9.766 10,475,315 +0.23(+2.41%)
Aug 04, 2015 9.522 9.565 9.472 9.536 4,903,345 +0.01(+0.06%)
Aug 03, 2015 9.528 9.598 9.392 9.530 7,719,985 -0.02(-0.19%)
Jul 31, 2015 9.510 9.718 9.460 9.548 7,298,995 +0.03(+0.34%)
Jul 30, 2015 9.462 9.540 9.342 9.516 7,203,635 +0.04(+0.46%)
Jul 29, 2015 9.440 9.492 9.302 9.472 8,240,015 +0.05(+0.51%)
Jul 28, 2015 9.486 9.510 9.248 9.424 8,884,680 +0.00(+0.04%)
Jul 27, 2015 9.522 9.592 9.362 9.420 9,528,765 -0.18(-1.85%)
Jul 24, 2015 9.460 9.660 9.450 9.598 15,267,315 +0.23(+2.48%)
Jul 23, 2015 9.442 9.566 9.200 9.366 34,907,940 +0.91(+10.71%)
Jul 22, 2015 8.612 8.712 8.422 8.460 17,790,724 -0.13(-1.54%)
Jul 21, 2015 8.494 8.698 8.396 8.592 11,189,940 +0.11(+1.32%)
Jul 20, 2015 8.482 8.554 8.416 8.480 4,873,495 -0.00(-0.02%)
Jul 17, 2015 8.576 8.580 8.420 8.482 5,427,525 -0.07(-0.82%)
Jul 16, 2015 8.500 8.556 8.450 8.552 5,323,875 +0.12(+1.47%)
Jul 15, 2015 8.504 8.538 8.395 8.428 4,105,390 -0.09(-1.10%)
Jul 14, 2015 8.336 8.552 8.304 8.522 7,241,790 +0.22(+2.65%)
Jul 13, 2015 8.392 8.398 8.252 8.302 6,394,100 +0.01(+0.14%)
Jul 10, 2015 8.346 8.346 8.214 8.290 4,789,510 +0.01(+0.17%)
Jul 09, 2015 8.280 8.428 8.226 8.276 7,694,335 +0.16(+2.00%)
Jul 08, 2015 8.008 8.152 7.976 8.114 7,995,130 -0.01(-0.10%)
Jul 07, 2015 8.128 8.136 7.826 8.122 10,025,690 +0.13(+1.60%)
Jul 06, 2015 7.946 8.098 7.808 7.994 9,794,395 -0.25(-3.06%)
Jul 02, 2015 8.292 8.246 8.246 8.246 4,407,000 -0.01(-0.12%)
Jul 01, 2015 8.368 8.380 8.206 8.256 5,544,360 -0.01(-0.12%)
Jun 30, 2015 8.196 8.286 8.152 8.266 7,350,140 +0.15(+1.81%)
Jun 29, 2015 8.142 8.324 8.110 8.119 7,493,685 -0.22(-2.70%)
Jun 26, 2015 8.400 8.400 8.214 8.344 10,575,240 -0.05(-0.60%)
Jun 25, 2015 8.372 8.426 8.346 8.394 6,101,180 +0.05(+0.64%)
Jun 24, 2015 8.364 8.422 8.154 8.341 20,402,014 -0.30(-3.48%)
Jun 23, 2015 8.738 8.752 8.600 8.642 6,585,385 -0.07(-0.78%)
Jun 22, 2015 8.728 8.778 8.648 8.710 6,473,205 +0.09(+1.00%)
Jun 19, 2015 8.778 8.788 8.592 8.624 12,030,065 -0.12(-1.41%)
Jun 18, 2015 8.654 8.824 8.612 8.747 9,794,075 +0.17(+1.97%)
Jun 17, 2015 8.496 8.618 8.494 8.578 6,722,890 +0.08(+0.98%)
Jun 16, 2015 8.272 8.534 8.240 8.495 8,575,870 +0.28(+3.42%)
Jun 15, 2015 8.164 8.236 8.024 8.214 7,435,850 -0.03(-0.36%)
Jun 12, 2015 8.190 8.270 8.104 8.244 5,143,335 +0.04(+0.54%)
Jun 11, 2015 8.240 8.334 8.168 8.200 7,420,835 -0.04(-0.49%)
Jun 10, 2015 8.190 8.271 8.134 8.240 3,668,635 +0.09(+1.08%)
Jun 09, 2015 8.172 8.172 7.976 8.152 6,535,205 +0.04(+0.44%)
Jun 08, 2015 8.294 8.298 8.058 8.116 7,735,255 -0.09(-1.12%)
Jun 05, 2015 7.966 8.236 7.846 8.208 9,073,515 +0.31(+3.90%)
Jun 04, 2015 8.016 8.034 7.862 7.900 4,766,415 -0.12(-1.45%)
Jun 03, 2015 7.990 8.058 7.922 8.016 4,255,845 +0.07(+0.88%)
Jun 02, 2015 7.910 8.026 7.884 7.946 4,743,070 -0.03(-0.33%)
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.