Skip to main content

Fortinet Inc (NQ: FTNT )

68.21 +0.94 (+1.40%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.72 10.72 10.72 0 +0.26(+2.49%)
Mar 28, 2018 10.67 10.71 10.39 10.46 10,064,285 -0.21(-1.97%)
Mar 27, 2018 11.02 11.07 10.59 10.67 6,691,950 -0.25(-2.29%)
Mar 26, 2018 10.77 10.92 10.69 10.92 4,890,600 +0.33(+3.08%)
Mar 23, 2018 10.72 10.77 10.58 10.59 6,038,810 -0.13(-1.23%)
Mar 22, 2018 10.79 10.93 10.70 10.72 4,547,710 -0.19(-1.76%)
Mar 21, 2018 10.83 11.04 10.76 10.91 7,637,190 +0.16(+1.47%)
Mar 20, 2018 10.64 10.83 10.56 10.76 3,586,095 +0.09(+0.81%)
Mar 19, 2018 10.69 10.44 10.67 6,928,715 -0.13(-1.20%)
Mar 16, 2018 10.82 10.95 10.80 10.80 11,374,635 -0.04(-0.33%)
Mar 15, 2018 10.92 10.99 10.81 10.84 4,810,910 -0.07(-0.66%)
Mar 14, 2018 10.85 10.93 10.79 10.91 3,752,775 +0.06(+0.53%)
Mar 13, 2018 10.94 10.99 10.80 10.85 6,265,210 -0.09(-0.79%)
Mar 12, 2018 10.89 10.96 10.83 10.94 6,276,565 +0.05(+0.44%)
Mar 09, 2018 10.89 10.94 10.79 10.89 8,950,490 +0.07(+0.65%)
Mar 08, 2018 10.57 10.82 10.53 10.82 12,733,060 +0.32(+3.09%)
Mar 07, 2018 10.51 10.49 8,776,320 +0.12(+1.20%)
Mar 06, 2018 10.18 10.38 10.09 10.37 9,749,250 +0.24(+2.37%)
Mar 05, 2018 10.05 10.25 9.976 10.13 7,842,040 +0.04(+0.38%)
Mar 02, 2018 9.878 10.11 9.850 10.09 9,912,445 +0.19(+1.92%)
Mar 01, 2018 10.14 10.18 9.854 9.902 9,499,415 -0.19(-1.90%)
Feb 28, 2018 9.964 10.20 9.916 10.09 8,514,765 +0.10(+1.04%)
Feb 27, 2018 10.08 10.17 9.990 9.990 4,290,335 -0.07(-0.74%)
Feb 26, 2018 9.998 10.08 9.958 10.06 5,534,240 +0.09(+0.90%)
Feb 23, 2018 9.930 9.988 9.817 9.974 6,277,405 +0.13(+1.36%)
Feb 22, 2018 9.850 9.965 9.804 9.840 8,475,315 +0.02(+0.18%)
Feb 21, 2018 9.880 9.994 9.822 9.822 7,983,785 +0.01(+0.10%)
Feb 20, 2018 9.686 9.924 9.684 9.812 5,690,875 +0.02(+0.22%)
Feb 16, 2018 9.790 9.790 9.790 0 -0.07(-0.67%)
Feb 15, 2018 9.700 9.912 9.640 9.856 8,561,750 +0.18(+1.86%)
Feb 14, 2018 9.586 9.702 9.536 9.676 7,829,830 +0.05(+0.54%)
Feb 13, 2018 9.286 9.632 9.260 9.624 12,457,290 +0.33(+3.53%)
Feb 12, 2018 9.374 9.440 9.278 9.296 13,402,580 -0.01(-0.13%)
Feb 09, 2018 9.046 9.374 8.908 9.308 21,310,534 +0.41(+4.58%)
Feb 08, 2018 9.170 8.924 8.900 18,434,244 -0.20(-2.22%)
Feb 07, 2018 9.336 9.336 9.100 9.102 12,833,310 -0.21(-2.21%)
Feb 06, 2018 9.054 9.400 8.920 9.308 33,521,834 +0.36(+4.07%)
Feb 05, 2018 8.854 9.044 8.800 8.944 14,096,895 -0.04(-0.49%)
Feb 02, 2018 9.142 9.146 8.968 8.988 7,533,900 -0.19(-2.03%)
Feb 01, 2018 9.150 9.254 9.094 9.174 7,192,565 -0.03(-0.37%)
Jan 31, 2018 9.078 9.280 9.072 9.208 7,181,105 +0.06(+0.66%)
Jan 30, 2018 9.130 9.178 9.126 9.148 6,633,330 -0.04(-0.48%)
Jan 29, 2018 9.152 9.248 9.138 9.192 8,337,180 +0.02(+0.22%)
Jan 26, 2018 9.022 9.208 9.018 9.172 6,188,365 +0.09(+0.99%)
Jan 25, 2018 9.110 9.162 9.024 9.082 3,783,220 +0.03(+0.35%)
Jan 24, 2018 9.190 9.246 9.010 9.050 6,413,885 -0.10(-1.09%)
Jan 23, 2018 8.858 9.182 8.710 9.150 13,508,060 -0.02(-0.22%)
Jan 22, 2018 9.160 9.182 9.042 9.170 6,747,720 -0.03(-0.35%)
Jan 19, 2018 9.180 9.286 9.130 9.202 11,593,580 +0.06(+0.66%)
Jan 18, 2018 8.976 9.180 8.969 9.142 9,710,035 +0.12(+1.38%)
Jan 17, 2018 8.954 9.054 8.928 9.018 5,546,000 +0.15(+1.69%)
Jan 16, 2018 9.006 9.158 8.830 8.868 7,371,180 -0.12(-1.34%)
Jan 12, 2018 8.988 8.988 8.988 0 +0.14(+1.54%)
Jan 11, 2018 8.818 8.922 8.780 8.852 6,354,785 +0.03(+0.36%)
Jan 10, 2018 8.844 8.728 8.820 5,894,510 -0.04(-0.50%)
Jan 09, 2018 8.938 8.968 8.794 8.864 6,906,610 -0.14(-1.51%)
Jan 08, 2018 8.858 9.008 8.802 9.000 5,954,930 +0.18(+2.04%)
Jan 05, 2018 8.864 8.908 8.784 8.820 7,155,215 +0.02(+0.23%)
Jan 04, 2018 9.022 9.046 8.792 8.800 12,654,690 -0.21(-2.29%)
Jan 03, 2018 8.860 9.028 8.834 9.006 7,574,500 +0.14(+1.53%)
Jan 02, 2018 8.752 8.892 8.711 8.870 6,443,680 +0.13(+1.51%)
Dec 29, 2017 8.738 8.738 8.738 0 -0.06(-0.73%)
Dec 28, 2017 8.818 8.824 8.766 8.802 6,962,020 -0.01(-0.11%)
Dec 27, 2017 8.840 8.858 8.784 8.812 2,848,700 -0.02(-0.23%)
Dec 26, 2017 8.722 8.862 8.722 8.832 6,492,090 +0.05(+0.55%)
Dec 22, 2017 8.810 8.848 8.722 8.784 7,191,135 -0.01(-0.16%)
Dec 21, 2017 9.000 9.000 8.782 8.798 7,797,800 -0.18(-1.96%)
Dec 20, 2017 9.100 9.100 8.740 8.974 8,702,580 -0.04(-0.49%)
Dec 19, 2017 8.850 9.128 8.818 9.018 11,030,360 +0.16(+1.85%)
Dec 18, 2017 8.778 8.940 8.754 8.854 9,268,695 +0.13(+1.44%)
Dec 15, 2017 8.568 8.760 8.568 8.728 14,326,410 +0.19(+2.18%)
Dec 14, 2017 8.560 8.610 8.534 8.542 7,474,810 +0.01(+0.14%)
Dec 13, 2017 8.468 8.616 8.442 8.530 6,171,570 +0.09(+1.11%)
Dec 12, 2017 8.306 8.518 8.292 8.436 6,664,405 -0.01(-0.09%)
Dec 11, 2017 8.388 8.476 8.359 8.444 6,013,060 +0.05(+0.64%)
Dec 08, 2017 8.324 8.406 8.314 8.390 4,829,690 +0.11(+1.28%)
Dec 07, 2017 8.276 8.328 8.208 8.284 7,613,430 +0.03(+0.31%)
Dec 06, 2017 8.190 8.284 8.120 8.258 6,297,120 +0.04(+0.46%)
Dec 05, 2017 8.252 8.395 8.214 8.220 7,798,885 -0.09(-1.06%)
Dec 04, 2017 8.484 8.498 8.301 8.308 6,715,515 -0.13(-1.54%)
Dec 01, 2017 8.396 8.456 8.274 8.438 5,936,005 +0.03(+0.31%)
Nov 30, 2017 8.354 8.435 8.266 8.412 6,821,550 +0.12(+1.50%)
Nov 29, 2017 8.422 8.434 8.204 8.288 5,679,485 -0.14(-1.71%)
Nov 28, 2017 8.416 8.462 8.330 8.432 5,519,865 +0.07(+0.79%)
Nov 27, 2017 8.382 8.448 8.356 8.366 14,213,320 -0.02(-0.19%)
Nov 24, 2017 8.368 8.416 8.330 8.382 2,824,080 +0.03(+0.34%)
Nov 22, 2017 8.300 8.400 8.266 8.354 8,206,295 +0.09(+1.09%)
Nov 21, 2017 8.200 8.304 8.168 8.264 9,495,215 +0.11(+1.35%)
Nov 20, 2017 8.082 8.197 8.042 8.154 6,822,820 +0.09(+1.14%)
Nov 17, 2017 8.052 8.102 7.996 8.062 6,518,930 +0.01(+0.12%)
Nov 16, 2017 8.020 8.145 7.985 8.052 10,671,880 +0.07(+0.90%)
Nov 15, 2017 7.926 8.048 7.880 7.980 7,151,390 -0.02(-0.30%)
Nov 14, 2017 7.990 8.082 7.886 8.004 7,195,585 -0.07(-0.82%)
Nov 13, 2017 7.968 8.076 7.936 8.070 8,881,710 +0.08(+1.03%)
Nov 10, 2017 7.898 8.018 7.844 7.988 8,012,065 +0.09(+1.14%)
Nov 09, 2017 7.934 8.008 7.826 7.898 7,914,310 -0.08(-1.05%)
Nov 08, 2017 7.828 8.020 7.800 7.982 9,923,470 +0.16(+2.10%)
Nov 07, 2017 7.890 7.906 7.768 7.818 7,151,710 -0.03(-0.41%)
Nov 06, 2017 7.778 7.858 7.724 7.850 7,716,555 +0.05(+0.62%)
Nov 03, 2017 7.702 7.816 7.700 7.802 6,008,090 +0.08(+1.04%)
Nov 02, 2017 7.692 7.806 7.624 7.722 8,100,180 -0.03(-0.41%)
Nov 01, 2017 7.884 7.892 7.664 7.754 11,772,925 -0.13(-1.62%)
Oct 31, 2017 7.928 7.979 7.860 7.882 7,215,275 -0.02(-0.23%)
Oct 30, 2017 7.744 7.940 7.726 7.900 10,529,875 +0.15(+1.96%)
Oct 27, 2017 7.454 8.070 7.430 7.748 25,672,370 -0.27(-3.39%)
Oct 26, 2017 7.956 8.054 7.902 8.020 7,653,480 +0.08(+1.01%)
Oct 25, 2017 8.000 8.054 7.896 7.940 4,512,725 -0.06(-0.75%)
Oct 24, 2017 8.078 7.970 8.000 5,782,010 -0.03(-0.42%)
Oct 23, 2017 8.060 8.096 7.994 8.034 4,641,880 -0.03(-0.37%)
Oct 20, 2017 8.068 8.112 8.020 8.064 5,734,740 +0.02(+0.25%)
Oct 19, 2017 8.008 8.044 7.882 8.044 6,376,610 -0.01(-0.17%)
Oct 18, 2017 7.998 8.080 7.860 8.058 11,904,450 +0.21(+2.62%)
Oct 17, 2017 7.820 7.932 7.798 7.852 5,608,595 +0.06(+0.82%)
Oct 16, 2017 7.824 7.850 7.710 7.788 4,188,595 -0.03(-0.36%)
Oct 13, 2017 7.750 7.849 7.730 7.816 4,684,570 +0.11(+1.48%)
Oct 12, 2017 7.714 7.752 7.694 7.702 5,253,765 -0.03(-0.44%)
Oct 11, 2017 7.684 7.784 7.666 7.736 3,127,110 +0.05(+0.60%)
Oct 10, 2017 7.764 7.786 7.678 7.690 4,332,565 -0.06(-0.83%)
Oct 09, 2017 7.798 7.840 7.724 7.754 6,181,190 -0.05(-0.67%)
Oct 06, 2017 7.636 7.830 7.625 7.806 9,271,620 +0.15(+1.93%)
Oct 05, 2017 7.388 7.665 7.370 7.658 13,494,060 +0.28(+3.85%)
Oct 04, 2017 7.350 7.394 7.316 7.374 4,872,880 +0.03(+0.38%)
Oct 03, 2017 7.298 7.394 7.286 7.346 7,597,295 +0.08(+1.05%)
Oct 02, 2017 7.182 7.388 7.182 7.270 11,044,550 +0.10(+1.42%)
Sep 29, 2017 7.172 7.240 7.088 7.168 16,533,005 -0.01(-0.19%)
Sep 28, 2017 7.518 7.518 7.180 7.182 15,987,170 -0.36(-4.75%)
Sep 27, 2017 7.516 7.540 12,989,175 +0.05(+0.64%)
Sep 26, 2017 7.548 7.588 7.438 7.492 4,714,360 -0.02(-0.24%)
Sep 25, 2017 7.660 7.674 7.477 7.510 4,258,975 -0.16(-2.06%)
Sep 22, 2017 7.632 7.732 7.630 7.668 3,060,165 +0.00(+0.05%)
Sep 21, 2017 7.654 7.902 7.606 7.664 3,985,615 +0.02(+0.21%)
Sep 20, 2017 7.702 7.728 7.570 7.648 3,538,250 -0.06(-0.78%)
Sep 19, 2017 7.772 7.776 7.698 7.708 3,590,985 -0.01(-0.13%)
Sep 18, 2017 7.760 7.814 7.718 7.718 6,397,775 -0.01(-0.18%)
Sep 15, 2017 7.594 7.732 7.594 7.732 9,413,975 +0.12(+1.60%)
Sep 14, 2017 7.562 7.624 7.478 7.610 4,194,970 +0.02(+0.29%)
Sep 13, 2017 7.660 7.694 7.586 7.588 5,368,955 -0.11(-1.40%)
Sep 12, 2017 7.704 7.580 7.696 3,846,870 +0.05(+0.63%)
Sep 11, 2017 7.566 7.708 7.566 7.648 5,812,140 +0.14(+1.81%)
Sep 08, 2017 7.518 7.690 7.504 7.512 5,858,345 +0.04(+0.56%)
Sep 07, 2017 7.500 7.540 7.420 7.470 3,913,290 -0.01(-0.13%)
Sep 06, 2017 7.370 7.484 7.326 7.480 5,945,795 +0.13(+1.80%)
Sep 05, 2017 7.580 7.666 7.332 7.348 9,034,080 -0.31(-4.07%)
Sep 01, 2017 7.682 7.722 7.612 7.660 3,584,095 +0.02(+0.26%)
Aug 31, 2017 7.590 7.684 7.582 7.640 6,632,940 +0.07(+0.95%)
Aug 30, 2017 7.478 7.580 7.470 7.568 2,789,165 +0.10(+1.28%)
Aug 29, 2017 7.400 7.498 7.390 7.472 2,648,055 +0.02(+0.27%)
Aug 28, 2017 7.442 7.464 7.408 7.452 5,380,850 +0.02(+0.22%)
Aug 25, 2017 7.496 7.530 7.416 7.436 4,455,140 -0.01(-0.13%)
Aug 24, 2017 7.434 7.504 7.422 7.446 3,726,140 +0.03(+0.35%)
Aug 23, 2017 7.452 7.488 7.404 7.420 2,953,175 -0.08(-1.12%)
Aug 22, 2017 7.406 7.533 7.404 7.504 4,115,805 +0.12(+1.60%)
Aug 21, 2017 7.320 7.392 7.290 7.386 3,393,425 +0.06(+0.76%)
Aug 18, 2017 7.314 7.386 7.282 7.330 3,555,005 +0.03(+0.36%)
Aug 17, 2017 7.410 7.474 7.300 7.304 3,101,215 -0.13(-1.80%)
Aug 16, 2017 7.362 7.458 7.356 7.438 3,691,120 +0.08(+1.03%)
Aug 15, 2017 7.440 7.440 7.340 7.362 2,983,355 -0.05(-0.65%)
Aug 14, 2017 7.358 7.440 7.352 7.410 3,534,625 +0.11(+1.56%)
Aug 11, 2017 7.184 7.314 7.180 7.296 5,987,910 +0.07(+1.02%)
Aug 10, 2017 7.284 7.350 7.204 7.222 8,266,640 -0.12(-1.61%)
Aug 09, 2017 7.250 7.344 7.234 7.340 6,902,500 +0.04(+0.49%)
Aug 08, 2017 7.334 7.376 7.286 7.304 5,792,995 -0.06(-0.84%)
Aug 07, 2017 7.364 7.415 7.286 7.366 10,187,940 -0.00(-0.03%)
Aug 04, 2017 7.276 7.400 7.246 7.368 16,032,860 +0.09(+1.21%)
Aug 03, 2017 7.274 7.324 7.205 7.280 7,072,310 +0.01(+0.08%)
Aug 02, 2017 7.400 7.422 7.174 7.274 8,932,915 -0.09(-1.17%)
Aug 01, 2017 7.428 7.430 7.342 7.360 7,952,920 -0.02(-0.30%)
Jul 31, 2017 7.549 7.360 7.382 11,571,030 -0.11(-1.49%)
Jul 28, 2017 7.656 7.714 7.480 7.494 11,530,915 -0.19(-2.47%)
Jul 27, 2017 7.910 8.160 7.636 7.684 31,377,340 -0.43(-5.32%)
Jul 26, 2017 8.152 8.178 8.048 8.116 9,696,475 -0.03(-0.32%)
Jul 25, 2017 8.124 8.190 8.090 8.142 9,157,955 +0.03(+0.39%)
Jul 24, 2017 8.090 8.142 8.042 8.110 3,915,060 +0.04(+0.45%)
Jul 21, 2017 8.130 8.148 8.068 8.074 3,203,585 -0.07(-0.84%)
Jul 20, 2017 8.100 8.164 8.008 8.142 8,722,560 -0.08(-0.95%)
Jul 19, 2017 8.124 8.312 8.100 8.220 7,832,180 +0.13(+1.56%)
Jul 18, 2017 8.018 8.110 8.004 8.094 4,493,775 +0.05(+0.60%)
Jul 17, 2017 8.038 8.098 7.961 8.046 10,086,235 +0.02(+0.27%)
Jul 14, 2017 8.038 7.730 8.024 9,790,680 +0.01(+0.12%)
Jul 13, 2017 7.920 8.021 7.856 8.014 8,826,060 +0.11(+1.44%)
Jul 12, 2017 7.822 7.988 7.812 7.900 9,575,410 +0.12(+1.59%)
Jul 11, 2017 7.702 7.780 7.660 7.776 8,451,750 +0.08(+0.99%)
Jul 10, 2017 7.706 7.736 7.624 7.700 5,425,695 +0.00(+0.03%)
Jul 07, 2017 7.654 7.780 7.500 7.698 6,433,450 +0.10(+1.34%)
Jul 06, 2017 7.664 7.688 7.564 7.596 7,950,340 -0.13(-1.68%)
Jul 05, 2017 7.540 7.840 7.525 7.726 12,319,215 +0.30(+4.04%)
Jul 03, 2017 7.534 7.605 7.406 7.426 2,502,430 -0.06(-0.83%)
Jun 30, 2017 7.554 7.606 7.484 7.488 6,396,985 -0.06(-0.79%)
Jun 29, 2017 7.562 7.640 7.416 7.548 8,339,410 +0.00(+0.03%)
Jun 28, 2017 7.498 7.608 7.442 7.546 5,972,570 +0.11(+1.42%)
Jun 27, 2017 7.526 7.612 7.427 7.440 4,866,880 -0.13(-1.67%)
Jun 26, 2017 7.658 7.700 7.514 7.566 5,046,745 -0.09(-1.20%)
Jun 23, 2017 7.570 7.674 7.520 7.658 6,016,840 +0.10(+1.32%)
Jun 22, 2017 7.562 7.604 7.518 7.558 3,772,925 +0.01(+0.16%)
Jun 21, 2017 7.520 7.626 7.520 7.546 4,812,020 +0.05(+0.69%)
Jun 20, 2017 7.604 7.640 7.490 7.494 5,407,725 -0.11(-1.39%)
Jun 19, 2017 7.608 7.652 7.578 7.600 5,748,185 +0.03(+0.45%)
Jun 16, 2017 7.520 7.570 7.482 7.566 8,593,825 +0.04(+0.50%)
Jun 15, 2017 7.484 7.552 7.466 7.528 4,134,445 -0.04(-0.55%)
Jun 14, 2017 7.622 7.674 7.494 7.570 7,920,605 -0.02(-0.24%)
Jun 13, 2017 7.532 7.602 7.486 7.588 4,930,670 +0.10(+1.36%)
Jun 12, 2017 7.376 7.496 7.154 7.486 17,843,864 +0.02(+0.29%)
Jun 09, 2017 7.922 7.936 7.360 7.464 18,237,050 -0.44(-5.57%)
Jun 08, 2017 7.816 7.918 7.706 7.904 11,154,090 +0.06(+0.82%)
Jun 07, 2017 7.800 7.844 7.710 7.840 15,297,225 +0.02(+0.28%)
Jun 06, 2017 7.830 7.888 7.782 7.818 12,499,060 -0.06(-0.71%)
Jun 05, 2017 7.780 7.920 7.776 7.874 7,558,305 +0.06(+0.82%)
Jun 02, 2017 7.910 7.926 7.788 7.810 11,387,425 -0.03(-0.41%)
Jun 01, 2017 7.962 7.974 7.796 7.842 14,671,115 -0.03(-0.33%)
May 31, 2017 7.844 7.880 7.770 7.868 9,314,575 +0.04(+0.49%)
May 30, 2017 7.874 7.894 7.798 7.830 10,323,320 -0.07(-0.86%)
May 26, 2017 7.924 7.934 7.864 7.898 4,325,640 -0.03(-0.40%)
May 25, 2017 7.988 8.024 7.896 7.930 5,167,145 -0.03(-0.38%)
May 24, 2017 8.046 8.088 7.944 7.960 4,060,355 -0.05(-0.67%)
May 23, 2017 8.118 8.136 7.998 8.014 4,796,675 -0.08(-1.04%)
May 22, 2017 8.006 8.114 7.980 8.098 7,767,420 +0.09(+1.12%)
May 19, 2017 7.976 8.076 7.958 8.008 5,797,040 +0.07(+0.93%)
May 18, 2017 7.868 7.954 7.773 7.934 7,105,385 +0.02(+0.30%)
May 17, 2017 8.146 8.150 7.905 7.910 7,081,355 -0.28(-3.47%)
May 16, 2017 8.162 8.198 8.092 8.194 8,519,940 +0.10(+1.29%)
May 15, 2017 8.020 8.266 8.020 8.090 17,697,804 +0.27(+3.40%)
May 12, 2017 7.806 7.840 7.708 7.824 6,744,465 +0.02(+0.23%)
May 11, 2017 7.832 7.858 7.720 7.806 5,397,585 -0.04(-0.56%)
May 10, 2017 7.800 7.884 7.794 7.850 4,749,725 +0.04(+0.49%)
May 09, 2017 8.067 8.142 7.800 7.812 8,571,865 -0.14(-1.81%)
May 08, 2017 8.022 8.040 7.930 7.956 4,558,455 -0.06(-0.75%)
May 05, 2017 7.908 8.048 7.892 8.016 7,843,645 +0.13(+1.62%)
May 04, 2017 7.858 7.923 7.816 7.888 6,399,905 +0.04(+0.56%)
May 03, 2017 7.896 7.956 7.802 7.844 7,977,080 -0.03(-0.41%)
May 02, 2017 7.872 7.938 7.828 7.876 9,258,065 +0.05(+0.59%)
May 01, 2017 7.860 7.868 7.725 7.830 10,941,005 +0.03(+0.38%)
Apr 28, 2017 7.814 7.994 7.726 7.800 22,948,084 -0.28(-3.51%)
Apr 27, 2017 8.032 8.122 7.965 8.084 15,273,015 +0.10(+1.30%)
Apr 26, 2017 8.040 8.060 7.976 7.980 7,782,370 -0.07(-0.92%)
Apr 25, 2017 8.036 8.128 8.002 8.054 7,954,320 +0.07(+0.90%)
Apr 24, 2017 8.040 8.073 7.910 7.982 14,647,500 +0.08(+0.96%)
Apr 21, 2017 7.830 7.928 7.760 7.906 16,152,655 +0.20(+2.65%)
Apr 20, 2017 7.704 7.709 7.596 7.702 4,320,970 +0.02(+0.21%)
Apr 19, 2017 7.726 7.772 7.669 7.686 5,680,070 -0.02(-0.23%)
Apr 18, 2017 7.610 7.712 7.576 7.704 7,331,350 +0.09(+1.18%)
Apr 17, 2017 7.522 7.728 7.522 7.614 8,361,495 +0.15(+2.01%)
Apr 13, 2017 7.486 7.528 7.458 7.464 4,977,850 -0.03(-0.40%)
Apr 12, 2017 7.526 7.581 7.480 7.494 4,089,580 -0.03(-0.40%)
Apr 11, 2017 7.426 7.524 7.408 7.524 7,002,985 +0.08(+1.07%)
Apr 10, 2017 7.506 7.506 7.386 7.444 11,816,365 -0.04(-0.53%)
Apr 07, 2017 7.436 7.502 7.414 7.484 4,660,845 +0.04(+0.51%)
Apr 06, 2017 7.490 7.494 7.388 7.446 8,485,500 -0.04(-0.56%)
Apr 05, 2017 7.568 7.620 7.474 7.488 6,451,820 -0.04(-0.56%)
Apr 04, 2017 7.634 7.702 7.508 7.530 6,097,585 -0.12(-1.59%)
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.