Fortinet Inc (NQ: FTNT )

315.29 USD +1.48 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 39.64 39.89 39.30 39.41 1,443,055 -0.09(-0.23%)
Oct 30, 2017 38.72 39.70 38.63 39.50 2,105,975 +0.76(+1.96%)
Oct 27, 2017 37.27 40.35 37.15 38.74 5,134,474 -1.36(-3.39%)
Oct 26, 2017 39.78 40.27 39.51 40.10 1,530,696 +0.40(+1.01%)
Oct 25, 2017 40.00 40.27 39.48 39.70 902,545 -0.30(-0.75%)
Oct 24, 2017 40.39 39.85 40.00 1,156,402 -0.17(-0.42%)
Oct 23, 2017 40.30 40.48 39.97 40.17 928,376 -0.15(-0.37%)
Oct 20, 2017 40.34 40.56 40.10 40.32 1,146,948 +0.10(+0.25%)
Oct 19, 2017 40.04 40.22 39.41 40.22 1,275,322 -0.07(-0.17%)
Oct 18, 2017 39.99 40.40 39.30 40.29 2,380,890 +1.03(+2.62%)
Oct 17, 2017 39.10 39.66 38.99 39.26 1,121,719 +0.32(+0.82%)
Oct 16, 2017 39.12 39.25 38.55 38.94 837,719 -0.14(-0.36%)
Oct 13, 2017 38.75 39.24 38.65 39.08 936,914 +0.57(+1.48%)
Oct 12, 2017 38.57 38.76 38.47 38.51 1,050,753 -0.17(-0.44%)
Oct 11, 2017 38.42 38.92 38.33 38.68 625,422 +0.23(+0.60%)
Oct 10, 2017 38.82 38.93 38.39 38.45 866,513 -0.32(-0.83%)
Oct 09, 2017 38.99 39.20 38.62 38.77 1,236,238 -0.26(-0.67%)
Oct 06, 2017 38.18 39.15 38.12 39.03 1,854,324 +0.74(+1.93%)
Oct 05, 2017 36.94 38.33 36.85 38.29 2,698,812 +1.42(+3.85%)
Oct 04, 2017 36.75 36.97 36.58 36.87 974,576 +0.14(+0.38%)
Oct 03, 2017 36.49 36.97 36.43 36.73 1,519,459 +0.38(+1.05%)
Oct 02, 2017 35.91 36.94 35.91 36.35 2,208,910 +0.51(+1.42%)
Sep 29, 2017 35.86 36.20 35.44 35.84 3,306,601 -0.07(-0.19%)
Sep 28, 2017 37.59 37.59 35.90 35.91 3,197,434 -1.79(-4.75%)
Sep 27, 2017 37.58 37.70 2,597,835 +0.24(+0.64%)
Sep 26, 2017 37.74 37.94 37.19 37.46 942,872 -0.09(-0.24%)
Sep 25, 2017 38.30 38.37 37.38 37.55 851,795 -0.79(-2.06%)
Sep 22, 2017 38.16 38.66 38.15 38.34 612,033 +0.02(+0.05%)
Sep 21, 2017 38.27 39.51 38.03 38.32 797,123 +0.08(+0.21%)
Sep 20, 2017 38.51 38.64 37.85 38.24 707,650 -0.30(-0.78%)
Sep 19, 2017 38.86 38.88 38.49 38.54 718,197 -0.05(-0.13%)
Sep 18, 2017 38.80 39.07 38.59 38.59 1,279,555 -0.07(-0.18%)
Sep 15, 2017 37.97 38.66 37.97 38.66 1,882,795 +0.61(+1.60%)
Sep 14, 2017 37.81 38.12 37.39 38.05 838,994 +0.11(+0.29%)
Sep 13, 2017 38.30 38.47 37.93 37.94 1,073,791 -0.54(-1.40%)
Sep 12, 2017 38.52 37.90 38.48 769,374 +0.24(+0.63%)
Sep 11, 2017 37.83 38.54 37.83 38.24 1,162,428 +0.68(+1.81%)
Sep 08, 2017 37.59 38.45 37.52 37.56 1,171,669 +0.21(+0.56%)
Sep 07, 2017 37.50 37.70 37.10 37.35 782,658 -0.05(-0.13%)
Sep 06, 2017 36.85 37.42 36.63 37.40 1,189,159 +0.66(+1.80%)
Sep 05, 2017 37.90 38.33 36.66 36.74 1,806,816 -1.56(-4.07%)
Sep 01, 2017 38.41 38.61 38.06 38.30 716,819 +0.10(+0.26%)
Aug 31, 2017 37.95 38.42 37.91 38.20 1,326,588 +0.36(+0.95%)
Aug 30, 2017 37.39 37.90 37.35 37.84 557,833 +0.48(+1.28%)
Aug 29, 2017 37.00 37.49 36.95 37.36 529,611 +0.10(+0.27%)
Aug 28, 2017 37.21 37.32 37.04 37.26 1,076,170 +0.08(+0.22%)
Aug 25, 2017 37.48 37.65 37.08 37.18 891,028 -0.05(-0.13%)
Aug 24, 2017 37.17 37.52 37.11 37.23 745,228 +0.13(+0.35%)
Aug 23, 2017 37.26 37.44 37.02 37.10 590,635 -0.42(-1.12%)
Aug 22, 2017 37.03 37.67 37.02 37.52 823,161 +0.59(+1.60%)
Aug 21, 2017 36.60 36.96 36.45 36.93 678,685 +0.28(+0.76%)
Aug 18, 2017 36.57 36.93 36.41 36.65 711,001 +0.13(+0.36%)
Aug 17, 2017 37.05 37.37 36.50 36.52 620,243 -0.67(-1.80%)
Aug 16, 2017 36.81 37.29 36.78 37.19 738,224 +0.38(+1.03%)
Aug 15, 2017 37.20 37.20 36.70 36.81 596,671 -0.24(-0.65%)
Aug 14, 2017 36.79 37.20 36.76 37.05 706,925 +0.57(+1.56%)
Aug 11, 2017 35.92 36.57 35.90 36.48 1,197,582 +0.37(+1.02%)
Aug 10, 2017 36.42 36.75 36.02 36.11 1,653,328 -0.59(-1.61%)
Aug 09, 2017 36.25 36.72 36.17 36.70 1,380,500 +0.18(+0.49%)
Aug 08, 2017 36.67 36.88 36.43 36.52 1,158,599 -0.31(-0.84%)
Aug 07, 2017 36.82 37.08 36.43 36.83 2,037,588 -0.01(-0.03%)
Aug 04, 2017 36.38 37.00 36.23 36.84 3,206,572 +0.44(+1.21%)
Aug 03, 2017 36.37 36.62 36.03 36.40 1,414,462 +0.03(+0.08%)
Aug 02, 2017 37.00 37.11 35.87 36.37 1,786,583 -0.43(-1.17%)
Aug 01, 2017 37.14 37.15 36.71 36.80 1,590,584 -0.11(-0.30%)
Jul 31, 2017 37.75 36.80 36.91 2,314,206 -0.56(-1.49%)
Jul 28, 2017 38.28 38.57 37.40 37.47 2,306,183 -0.95(-2.47%)
Jul 27, 2017 39.55 40.80 38.18 38.42 6,275,468 -2.16(-5.32%)
Jul 26, 2017 40.76 40.89 40.24 40.58 1,939,295 -0.13(-0.32%)
Jul 25, 2017 40.62 40.95 40.45 40.71 1,831,591 +0.16(+0.39%)
Jul 24, 2017 40.45 40.71 40.21 40.55 783,012 +0.18(+0.45%)
Jul 21, 2017 40.65 40.74 40.34 40.37 640,717 -0.34(-0.84%)
Jul 20, 2017 40.50 40.82 40.04 40.71 1,744,512 -0.39(-0.95%)
Jul 19, 2017 40.62 41.56 40.50 41.10 1,566,436 +0.63(+1.56%)
Jul 18, 2017 40.09 40.55 40.02 40.47 898,755 +0.24(+0.60%)
Jul 17, 2017 40.19 40.49 39.80 40.23 2,017,247 +0.11(+0.27%)
Jul 14, 2017 40.19 38.65 40.12 1,958,136 +0.05(+0.12%)
Jul 13, 2017 39.60 40.10 39.28 40.07 1,765,212 +0.57(+1.44%)
Jul 12, 2017 39.11 39.94 39.06 39.50 1,915,082 +0.62(+1.59%)
Jul 11, 2017 38.51 38.90 38.30 38.88 1,690,350 +0.38(+0.99%)
Jul 10, 2017 38.53 38.68 38.12 38.50 1,085,139 +0.01(+0.03%)
Jul 07, 2017 38.27 38.90 37.50 38.49 1,286,690 +0.51(+1.34%)
Jul 06, 2017 38.32 38.44 37.82 37.98 1,590,068 -0.65(-1.68%)
Jul 05, 2017 37.70 39.20 37.62 38.63 2,463,843 +1.50(+4.04%)
Jul 03, 2017 37.67 38.03 37.03 37.13 500,486 -0.31(-0.83%)
Jun 30, 2017 37.77 38.03 37.42 37.44 1,279,397 -0.30(-0.79%)
Jun 29, 2017 37.81 38.20 37.08 37.74 1,667,882 +0.01(+0.03%)
Jun 28, 2017 37.49 38.04 37.21 37.73 1,194,514 +0.53(+1.42%)
Jun 27, 2017 37.63 38.06 37.13 37.20 973,376 -0.63(-1.67%)
Jun 26, 2017 38.29 38.50 37.57 37.83 1,009,349 -0.46(-1.20%)
Jun 23, 2017 37.85 38.37 37.60 38.29 1,203,368 +0.50(+1.32%)
Jun 22, 2017 37.81 38.02 37.59 37.79 754,585 +0.06(+0.16%)
Jun 21, 2017 37.60 38.13 37.60 37.73 962,404 +0.26(+0.69%)
Jun 20, 2017 38.02 38.20 37.45 37.47 1,081,545 -0.53(-1.39%)
Jun 19, 2017 38.04 38.26 37.89 38.00 1,149,637 +0.17(+0.45%)
Jun 16, 2017 37.60 37.85 37.41 37.83 1,718,765 +0.19(+0.50%)
Jun 15, 2017 37.42 37.76 37.33 37.64 826,889 -0.21(-0.55%)
Jun 14, 2017 38.11 38.37 37.47 37.85 1,584,121 -0.09(-0.24%)
Jun 13, 2017 37.66 38.01 37.43 37.94 986,134 +0.51(+1.36%)
Jun 12, 2017 36.88 37.48 35.77 37.43 3,568,773 +0.11(+0.29%)
Jun 09, 2017 39.61 39.68 36.80 37.32 3,647,410 -2.20(-5.57%)
Jun 08, 2017 39.08 39.59 38.53 39.52 2,230,818 +0.32(+0.82%)
Jun 07, 2017 39.00 39.22 38.55 39.20 3,059,445 +0.11(+0.28%)
Jun 06, 2017 39.15 39.44 38.91 39.09 2,499,812 -0.28(-0.71%)
Jun 05, 2017 38.90 39.60 38.88 39.37 1,511,661 +0.32(+0.82%)
Jun 02, 2017 39.55 39.63 38.94 39.05 2,277,485 -0.16(-0.41%)
Jun 01, 2017 39.81 39.87 38.98 39.21 2,934,223 -0.13(-0.33%)
May 31, 2017 39.22 39.40 38.85 39.34 1,862,915 +0.19(+0.49%)
May 30, 2017 39.37 39.47 38.99 39.15 2,064,664 -0.34(-0.86%)
May 26, 2017 39.62 39.67 39.32 39.49 865,128 -0.16(-0.40%)
May 25, 2017 39.94 40.12 39.48 39.65 1,033,429 -0.15(-0.38%)
May 24, 2017 40.23 40.44 39.72 39.80 812,071 -0.27(-0.67%)
May 23, 2017 40.59 40.68 39.99 40.07 959,335 -0.42(-1.04%)
May 22, 2017 40.03 40.57 39.90 40.49 1,553,484 +0.45(+1.12%)
May 19, 2017 39.88 40.38 39.79 40.04 1,159,408 +0.37(+0.93%)
May 18, 2017 39.34 39.77 38.87 39.67 1,421,077 +0.12(+0.30%)
May 17, 2017 40.73 40.75 39.53 39.55 1,416,271 -1.42(-3.47%)
May 16, 2017 40.81 40.99 40.46 40.97 1,703,988 +0.52(+1.29%)
May 15, 2017 40.10 41.33 40.10 40.45 3,539,561 +1.33(+3.40%)
May 12, 2017 39.03 39.20 38.54 39.12 1,348,893 +0.09(+0.23%)
May 11, 2017 39.16 39.29 38.60 39.03 1,079,517 -0.22(-0.56%)
May 10, 2017 39.00 39.42 38.97 39.25 949,945 +0.19(+0.49%)
May 09, 2017 40.33 40.71 39.00 39.06 1,714,373 -0.72(-1.81%)
May 08, 2017 40.11 40.20 39.65 39.78 911,691 -0.30(-0.75%)
May 05, 2017 39.54 40.24 39.46 40.08 1,568,729 +0.64(+1.62%)
May 04, 2017 39.29 39.62 39.08 39.44 1,279,981 +0.22(+0.56%)
May 03, 2017 39.48 39.78 39.01 39.22 1,595,416 -0.16(-0.41%)
May 02, 2017 39.36 39.69 39.14 39.38 1,851,613 +0.23(+0.59%)
May 01, 2017 39.30 39.34 38.62 39.15 2,188,201 +0.15(+0.38%)
Apr 28, 2017 39.07 39.97 38.63 39.00 4,589,617 -1.42(-3.51%)
Apr 27, 2017 40.16 40.61 39.83 40.42 3,054,603 +0.52(+1.30%)
Apr 26, 2017 40.20 40.30 39.88 39.90 1,556,474 -0.37(-0.92%)
Apr 25, 2017 40.18 40.64 40.01 40.27 1,590,864 +0.36(+0.90%)
Apr 24, 2017 40.20 40.36 39.55 39.91 2,929,500 +0.38(+0.96%)
Apr 21, 2017 39.15 39.64 38.80 39.53 3,230,531 +1.02(+2.65%)
Apr 20, 2017 38.52 38.54 37.98 38.51 864,194 +0.08(+0.21%)
Apr 19, 2017 38.63 38.86 38.35 38.43 1,136,014 -0.09(-0.23%)
Apr 18, 2017 38.05 38.56 37.88 38.52 1,466,270 +0.45(+1.18%)
Apr 17, 2017 37.61 38.64 37.61 38.07 1,672,299 +0.75(+2.01%)
Apr 13, 2017 37.43 37.64 37.29 37.32 995,570 -0.15(-0.40%)
Apr 12, 2017 37.63 37.90 37.40 37.47 817,916 -0.15(-0.40%)
Apr 11, 2017 37.13 37.62 37.04 37.62 1,400,597 +0.40(+1.07%)
Apr 10, 2017 37.53 37.53 36.93 37.22 2,363,273 -0.20(-0.53%)
Apr 07, 2017 37.18 37.51 37.07 37.42 932,169 +0.19(+0.51%)
Apr 06, 2017 37.45 37.47 36.94 37.23 1,697,100 -0.21(-0.56%)
Apr 05, 2017 37.84 38.10 37.37 37.44 1,290,364 -0.21(-0.56%)
Apr 04, 2017 38.17 38.51 37.54 37.65 1,219,517 -0.61(-1.59%)
Apr 03, 2017 38.55 39.03 38.05 38.26 1,799,912 -0.09(-0.23%)
Mar 31, 2017 37.77 38.49 37.77 38.35 1,298,345 +0.50(+1.32%)
Mar 30, 2017 38.26 38.56 37.80 37.85 1,447,825 -0.46(-1.20%)
Mar 29, 2017 37.49 38.53 37.28 38.31 2,977,354 +1.75(+4.79%)
Mar 28, 2017 36.40 36.67 36.32 36.56 725,317 +0.22(+0.61%)
Mar 27, 2017 35.95 36.57 35.84 36.34 1,313,636 +0.04(+0.11%)
Mar 24, 2017 36.52 36.66 36.20 36.30 920,737 -0.08(-0.22%)
Mar 23, 2017 36.49 36.75 36.23 36.38 976,648 -0.11(-0.30%)
Mar 22, 2017 35.95 36.51 35.95 36.49 1,016,511 +0.38(+1.05%)
Mar 21, 2017 37.08 37.13 36.07 36.11 1,365,535 -0.87(-2.35%)
Mar 20, 2017 37.16 37.43 36.94 36.98 881,389 -0.15(-0.40%)
Mar 17, 2017 37.72 37.72 36.94 37.13 3,088,961 -0.16(-0.43%)
Mar 16, 2017 37.06 37.36 37.06 37.29 1,121,411 +0.42(+1.14%)
Mar 15, 2017 36.58 36.97 36.38 36.87 908,865 +0.21(+0.57%)
Mar 14, 2017 36.97 36.97 36.36 36.66 917,121 -0.27(-0.73%)
Mar 13, 2017 36.86 37.17 36.79 36.93 956,396 -0.03(-0.08%)
Mar 10, 2017 36.98 37.08 36.68 36.96 1,143,504 +0.29(+0.79%)
Mar 09, 2017 37.04 37.28 36.46 36.67 1,547,643 -0.57(-1.53%)
Mar 08, 2017 36.50 37.62 36.50 37.24 3,403,725 +0.81(+2.22%)
Mar 07, 2017 36.27 36.49 35.95 36.43 1,809,480 +0.09(+0.25%)
Mar 06, 2017 36.16 36.61 36.00 36.34 1,886,118 +0.06(+0.17%)
Mar 03, 2017 36.59 36.67 36.17 36.28 2,340,531 -0.46(-1.25%)
Mar 02, 2017 37.15 37.36 36.67 36.74 1,931,900 -0.57(-1.53%)
Mar 01, 2017 36.77 37.37 36.65 37.31 3,190,362 -0.04(-0.11%)
Feb 28, 2017 37.27 37.40 37.05 37.35 2,678,637 -0.09(-0.24%)
Feb 27, 2017 37.12 37.50 36.91 37.44 1,944,190 +0.29(+0.78%)
Feb 24, 2017 36.93 37.21 36.56 37.15 1,003,507 -0.08(-0.21%)
Feb 23, 2017 37.22 37.27 36.81 37.23 1,620,528 -0.01(-0.03%)
Feb 22, 2017 37.30 37.64 37.20 37.24 1,093,764 -0.14(-0.37%)
Feb 21, 2017 37.26 37.76 37.21 37.38 1,268,319 -0.08(-0.20%)
Feb 17, 2017 37.46 37.46 37.46 0 +0.22(+0.58%)
Feb 16, 2017 37.92 38.09 37.03 37.24 1,561,924 -0.71(-1.87%)
Feb 15, 2017 37.81 38.07 37.57 37.95 1,168,399 +0.18(+0.48%)
Feb 14, 2017 37.70 37.96 37.41 37.77 2,861,511 -0.03(-0.08%)
Feb 13, 2017 37.72 38.01 37.55 37.80 1,353,871 +0.12(+0.32%)
Feb 10, 2017 37.75 38.13 37.59 37.68 1,521,512 -0.31(-0.82%)
Feb 09, 2017 37.38 38.24 37.28 37.99 1,551,267 +0.57(+1.52%)
Feb 08, 2017 37.70 37.86 37.21 37.42 2,624,541 -0.34(-0.90%)
Feb 07, 2017 38.00 38.24 37.57 37.76 1,934,147 -0.07(-0.19%)
Feb 06, 2017 37.66 38.33 36.80 37.83 3,762,949 +0.11(+0.29%)
Feb 03, 2017 37.15 38.01 36.10 37.72 12,706,154 +4.54(+13.68%)
Feb 02, 2017 33.03 33.49 32.78 33.18 4,432,146 +0.08(+0.24%)
Feb 01, 2017 33.26 33.43 32.72 33.10 1,784,460 -0.16(-0.48%)
Jan 31, 2017 32.84 33.39 32.57 33.26 2,207,430 +0.45(+1.37%)
Jan 30, 2017 32.73 32.84 32.05 32.81 1,599,906 +0.03(+0.09%)
Jan 27, 2017 32.55 32.85 32.27 32.78 1,208,485 +0.21(+0.64%)
Jan 26, 2017 32.97 33.13 32.35 32.57 1,463,237 -0.24(-0.73%)
Jan 25, 2017 32.97 33.36 32.60 32.81 1,343,234 +0.15(+0.46%)
Jan 24, 2017 32.25 32.70 32.18 32.66 1,464,191 +0.47(+1.46%)
Jan 23, 2017 32.30 32.46 31.86 32.19 2,769,898 -0.13(-0.40%)
Jan 20, 2017 32.35 32.59 32.18 32.32 2,651,978 -0.03(-0.09%)
Jan 19, 2017 32.33 32.74 32.22 32.35 5,443,720 +0.50(+1.57%)
Jan 18, 2017 31.65 31.96 31.36 31.85 2,121,932 +0.15(+0.47%)
Jan 17, 2017 32.29 32.47 31.42 31.70 7,723,336 -0.59(-1.83%)
Jan 13, 2017 32.29 32.29 32.29 0 +0.44(+1.38%)
Jan 12, 2017 32.05 32.17 31.43 31.85 1,337,615 -0.27(-0.84%)
Jan 11, 2017 32.25 32.89 31.89 32.12 2,360,981 +0.16(+0.50%)
Jan 10, 2017 31.46 32.06 31.45 31.96 1,845,083 +0.65(+2.08%)
Jan 09, 2017 31.00 31.49 30.81 31.31 2,025,985 +0.30(+0.97%)
Jan 06, 2017 30.80 31.22 30.52 31.01 1,926,191 +0.18(+0.58%)
Jan 05, 2017 30.26 30.92 30.23 30.83 3,113,653 +0.41(+1.35%)
Jan 04, 2017 30.15 30.54 30.08 30.42 2,322,138 +0.30(+1.00%)
Jan 03, 2017 30.56 30.66 29.90 30.12 2,441,264 +0.00(+0.00%)
Dec 30, 2016 30.12 30.12 30.12 0 -0.18(-0.59%)
Dec 29, 2016 30.35 30.69 30.05 30.30 1,844,747 -0.05(-0.16%)
Dec 28, 2016 30.23 30.52 29.80 30.35 4,502,640 +0.27(+0.90%)
Dec 27, 2016 29.05 30.28 28.95 30.08 3,399,898 +0.91(+3.12%)
Dec 23, 2016 29.17 29.17 29.17 0 +0.56(+1.96%)
Dec 22, 2016 29.44 29.46 28.50 28.61 4,318,558 -0.94(-3.18%)
Dec 21, 2016 29.65 29.89 29.27 29.55 4,359,200 -0.13(-0.44%)
Dec 20, 2016 29.86 30.10 29.00 29.68 4,273,342 -0.11(-0.37%)
Dec 19, 2016 29.91 30.25 29.69 29.79 2,280,633 +0.02(+0.07%)
Dec 16, 2016 30.08 30.15 29.53 29.77 4,962,684 -0.19(-0.63%)
Dec 15, 2016 29.76 30.36 29.54 29.96 1,864,490 +0.24(+0.81%)
Dec 14, 2016 30.47 30.73 29.68 29.72 2,570,054 -0.83(-2.72%)
Dec 13, 2016 30.09 30.65 30.05 30.55 1,725,223 +0.58(+1.94%)
Dec 12, 2016 30.69 30.71 29.85 29.97 1,171,145 -0.72(-2.35%)
Dec 09, 2016 30.57 30.75 30.35 30.69 1,359,798 +0.13(+0.43%)
Dec 08, 2016 30.69 30.94 30.39 30.56 2,135,710 -0.20(-0.65%)
Dec 07, 2016 30.00 30.88 29.93 30.76 2,160,488 +0.83(+2.77%)
Dec 06, 2016 30.14 30.18 29.42 29.93 2,392,634 -0.29(-0.96%)
Dec 05, 2016 29.79 30.50 29.74 30.22 2,564,350 +0.65(+2.20%)
Dec 02, 2016 28.88 29.63 28.87 29.57 2,171,609 +0.52(+1.79%)
Dec 01, 2016 30.18 30.22 28.90 29.05 2,363,694 -1.05(-3.49%)
Nov 30, 2016 30.44 30.44 30.07 30.10 1,178,744 -0.14(-0.46%)
Nov 29, 2016 30.13 30.50 30.00 30.24 1,543,518 +0.00(+0.00%)
Nov 28, 2016 30.63 30.88 30.18 30.24 1,583,019 -0.33(-1.08%)
Nov 25, 2016 30.88 30.88 30.47 30.57 701,641 -0.27(-0.88%)
Nov 23, 2016 30.84 30.84 30.84 0 -0.31(-1.00%)
Nov 22, 2016 29.60 31.20 29.60 31.15 3,619,212 +0.48(+1.57%)
Nov 21, 2016 30.98 31.11 30.31 30.67 4,262,052 -0.29(-0.94%)
Nov 18, 2016 31.79 31.87 30.89 30.96 3,407,045 -0.68(-2.15%)
Nov 17, 2016 32.46 32.54 31.33 31.64 4,012,666 -0.90(-2.77%)
Nov 16, 2016 32.09 32.70 32.04 32.54 2,743,882 +0.38(+1.18%)
Nov 15, 2016 33.50 33.50 31.62 32.16 7,029,748 +0.52(+1.64%)
Nov 14, 2016 32.00 32.29 31.31 31.64 1,625,612 -0.22(-0.69%)
Nov 11, 2016 31.22 32.09 31.08 31.86 1,255,949 +0.47(+1.50%)
Nov 10, 2016 31.77 32.40 31.52 31.39 1,380,216 -0.36(-1.13%)
Nov 09, 2016 30.93 31.89 30.80 31.75 1,548,902 +0.42(+1.34%)
Nov 08, 2016 31.49 31.69 31.01 31.33 1,765,301 -0.12(-0.38%)
Nov 07, 2016 31.31 31.65 31.05 31.45 3,924,189 +0.57(+1.85%)
Nov 04, 2016 30.81 31.54 30.80 30.88 1,679,226 +0.08(+0.26%)
Nov 03, 2016 31.13 31.35 30.77 30.80 1,013,350 -0.30(-0.96%)
Nov 02, 2016 32.03 32.03 31.08 31.10 1,938,204 -0.66(-2.08%)
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.