Fortinet Inc (NQ: FTNT )

300.80 USD -11.10 (-3.56%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 98.88 104.07 98.09 102.06 3,566,500 -0.58(-0.57%)
Feb 27, 2020 103.36 106.53 101.26 102.64 3,553,634 -3.62(-3.41%)
Feb 26, 2020 105.54 108.24 105.54 106.26 1,775,834 +1.21(+1.15%)
Feb 25, 2020 109.00 109.74 104.19 105.05 2,790,326 -3.65(-3.36%)
Feb 24, 2020 108.55 110.61 105.90 108.70 1,703,245 -5.78(-5.05%)
Feb 21, 2020 117.76 117.81 113.75 114.48 896,700 -3.52(-2.98%)
Feb 20, 2020 119.25 119.93 116.08 118.00 1,171,034 -1.20(-1.01%)
Feb 19, 2020 120.00 120.87 119.10 119.20 703,605 -0.25(-0.21%)
Feb 18, 2020 118.87 121.27 118.75 119.45 2,827,685 +0.26(+0.22%)
Feb 14, 2020 119.34 119.62 117.94 119.19 974,300 +0.09(+0.08%)
Feb 13, 2020 116.47 119.24 116.00 119.10 826,029 +1.70(+1.45%)
Feb 12, 2020 117.50 118.52 115.78 117.40 859,201 +0.08(+0.07%)
Feb 11, 2020 119.76 120.18 116.40 117.32 1,097,399 -1.41(-1.19%)
Feb 10, 2020 116.48 118.98 115.00 118.73 1,372,050 +1.62(+1.38%)
Feb 07, 2020 118.01 119.94 112.63 117.11 2,127,100 -4.22(-3.48%)
Feb 06, 2020 119.94 121.82 118.78 121.33 1,886,803 +1.55(+1.29%)
Feb 05, 2020 121.06 121.48 118.83 119.78 1,283,682 -0.30(-0.25%)
Feb 04, 2020 119.56 120.35 117.22 120.08 1,047,733 +3.59(+3.08%)
Feb 03, 2020 115.85 117.48 115.51 116.49 865,639 +1.13(+0.98%)
Jan 31, 2020 118.51 118.72 114.57 115.36 2,848,800 -2.97(-2.51%)
Jan 30, 2020 116.41 118.39 116.05 118.33 802,437 +1.06(+0.90%)
Jan 29, 2020 118.00 118.84 117.09 117.27 884,674 -0.27(-0.23%)
Jan 28, 2020 115.00 117.72 114.95 117.54 1,072,132 +3.11(+2.72%)
Jan 27, 2020 114.88 115.80 112.06 114.43 1,243,886 -3.56(-3.02%)
Jan 24, 2020 119.51 120.28 117.36 117.99 1,090,200 -1.08(-0.91%)
Jan 23, 2020 117.75 119.55 117.24 119.07 1,465,605 +1.25(+1.06%)
Jan 22, 2020 120.00 120.44 117.70 117.82 999,198 +0.18(+0.15%)
Jan 21, 2020 117.77 118.31 117.00 117.64 858,415 +0.15(+0.13%)
Jan 17, 2020 119.31 119.50 116.96 117.49 1,121,200 -1.60(-1.34%)
Jan 16, 2020 117.40 119.23 117.09 119.09 866,131 +2.04(+1.74%)
Jan 15, 2020 116.96 117.74 116.61 117.05 850,985 +0.33(+0.28%)
Jan 14, 2020 117.52 117.67 116.32 116.72 796,217 +0.03(+0.03%)
Jan 13, 2020 116.20 116.75 114.84 116.69 843,256 +2.37(+2.07%)
Jan 10, 2020 114.85 115.30 113.86 114.32 696,600 -0.16(-0.14%)
Jan 09, 2020 115.01 115.78 113.43 114.48 1,095,255 +0.81(+0.71%)
Jan 08, 2020 111.95 114.40 111.80 113.67 1,390,551 +1.78(+1.59%)
Jan 07, 2020 112.33 112.51 111.07 111.89 759,279 -0.11(-0.10%)
Jan 06, 2020 110.61 112.36 109.53 112.00 1,473,781 +0.79(+0.71%)
Jan 03, 2020 108.42 111.53 108.10 111.21 1,328,700 +1.53(+1.39%)
Jan 02, 2020 107.60 110.29 107.38 109.68 1,108,235 +2.92(+2.74%)
Dec 31, 2019 106.83 107.65 106.29 106.76 729,700 -0.19(-0.18%)
Dec 30, 2019 107.45 107.89 105.22 106.95 594,859 -0.50(-0.47%)
Dec 27, 2019 108.63 108.70 107.08 107.45 728,200 -0.79(-0.73%)
Dec 26, 2019 107.63 109.45 107.63 108.24 412,984 +0.46(+0.43%)
Dec 24, 2019 107.89 108.31 107.66 107.78 310,600 -0.04(-0.04%)
Dec 23, 2019 107.31 108.29 107.10 107.82 1,163,487 +0.90(+0.84%)
Dec 20, 2019 110.28 110.28 106.86 106.92 2,242,400 -2.61(-2.38%)
Dec 19, 2019 108.00 109.79 107.78 109.53 1,316,144 +1.53(+1.42%)
Dec 18, 2019 106.40 108.54 106.15 108.00 1,469,393 +1.65(+1.55%)
Dec 17, 2019 107.26 107.47 105.04 106.35 1,688,472 -0.89(-0.83%)
Dec 16, 2019 106.50 107.77 106.33 107.24 1,157,720 +1.60(+1.51%)
Dec 13, 2019 104.32 106.65 104.01 105.64 1,173,600 +1.24(+1.19%)
Dec 12, 2019 104.21 105.02 103.25 104.40 721,203 +0.26(+0.25%)
Dec 11, 2019 103.79 104.37 103.20 104.14 691,565 +0.59(+0.57%)
Dec 10, 2019 104.20 104.74 103.36 103.55 817,729 -0.30(-0.29%)
Dec 09, 2019 103.53 104.56 103.07 103.85 839,984 +0.26(+0.25%)
Dec 06, 2019 105.47 105.66 103.31 103.59 1,035,100 -1.32(-1.26%)
Dec 05, 2019 103.67 104.97 103.04 104.91 1,394,285 +1.34(+1.29%)
Dec 04, 2019 104.09 104.50 103.29 103.57 1,107,085 -0.23(-0.22%)
Dec 03, 2019 101.95 104.06 99.78 103.80 1,800,544 -0.12(-0.12%)
Dec 02, 2019 105.22 105.44 102.34 103.92 1,193,547 -1.19(-1.13%)
Nov 29, 2019 104.86 105.50 104.41 105.11 486,600 -0.12(-0.11%)
Nov 27, 2019 104.95 105.27 103.93 105.23 650,900 +0.86(+0.82%)
Nov 26, 2019 104.09 105.38 104.02 104.37 1,764,644 -0.77(-0.73%)
Nov 25, 2019 104.29 105.32 103.95 105.14 1,020,324 +1.33(+1.28%)
Nov 22, 2019 103.36 104.33 102.91 103.81 1,500,400 +0.79(+0.77%)
Nov 21, 2019 102.72 103.52 102.36 103.02 1,334,224 +0.57(+0.56%)
Nov 20, 2019 104.95 106.00 102.08 102.45 2,091,172 -2.62(-2.49%)
Nov 19, 2019 104.43 105.52 104.04 105.07 1,365,553 +1.23(+1.18%)
Nov 18, 2019 101.05 104.35 100.65 103.84 1,950,554 +2.30(+2.27%)
Nov 15, 2019 101.32 101.64 99.82 101.54 1,316,900 +1.42(+1.42%)
Nov 14, 2019 99.33 100.85 99.08 100.12 1,115,832 +0.45(+0.45%)
Nov 13, 2019 99.22 100.33 98.77 99.67 1,056,125 -0.32(-0.32%)
Nov 12, 2019 97.06 100.08 96.77 99.99 2,451,247 +4.04(+4.21%)
Nov 11, 2019 95.52 98.21 95.22 95.95 1,987,385 -0.28(-0.29%)
Nov 08, 2019 94.42 96.59 94.11 96.23 1,814,100 +2.06(+2.19%)
Nov 07, 2019 93.62 94.95 92.22 94.17 1,732,325 +1.06(+1.14%)
Nov 06, 2019 91.64 93.58 90.75 93.11 1,955,092 +1.47(+1.60%)
Nov 05, 2019 91.49 92.57 91.02 91.64 2,006,631 -0.25(-0.27%)
Nov 04, 2019 90.75 92.74 90.50 91.89 2,154,401 +1.76(+1.95%)
Nov 01, 2019 88.66 91.90 87.25 90.13 4,326,900 +8.57(+10.51%)
Oct 31, 2019 82.21 83.47 80.93 81.56 3,089,492 -1.06(-1.28%)
Oct 30, 2019 81.04 82.68 80.44 82.62 877,094 +1.87(+2.32%)
Oct 29, 2019 80.24 81.26 79.55 80.75 893,092 +0.44(+0.55%)
Oct 28, 2019 80.72 81.46 80.04 80.31 893,312 -0.17(-0.21%)
Oct 25, 2019 80.65 80.65 79.37 80.48 1,039,600 -0.48(-0.59%)
Oct 24, 2019 78.87 81.04 78.70 80.96 1,421,589 +2.90(+3.72%)
Oct 23, 2019 76.64 78.66 76.20 78.06 1,196,012 +1.02(+1.32%)
Oct 22, 2019 76.46 78.20 76.33 77.04 779,045 +0.76(+1.00%)
Oct 21, 2019 77.00 77.19 76.03 76.28 956,520 -0.28(-0.36%)
Oct 18, 2019 78.77 78.79 75.75 76.56 1,362,600 -2.36(-2.98%)
Oct 17, 2019 77.87 79.09 77.57 78.91 795,967 +1.14(+1.47%)
Oct 16, 2019 77.16 78.11 75.70 77.77 1,270,562 -0.91(-1.16%)
Oct 15, 2019 79.79 79.96 78.63 78.68 877,270 -0.63(-0.79%)
Oct 14, 2019 79.25 79.71 78.91 79.31 1,146,839 +0.15(+0.19%)
Oct 11, 2019 78.25 80.00 78.16 79.16 1,207,100 +1.56(+2.01%)
Oct 10, 2019 77.15 78.06 76.57 77.60 930,220 -0.29(-0.37%)
Oct 09, 2019 77.23 78.49 76.80 77.89 917,504 +1.56(+2.04%)
Oct 08, 2019 76.98 77.40 75.13 76.33 1,012,933 -1.47(-1.90%)
Oct 07, 2019 77.49 78.36 77.00 77.81 1,275,028 +0.32(+0.41%)
Oct 04, 2019 77.91 78.19 76.75 77.49 890,500 +0.12(+0.16%)
Oct 03, 2019 75.58 77.81 75.44 77.37 1,264,505 +1.72(+2.27%)
Oct 02, 2019 76.40 76.40 74.55 75.65 1,057,816 -1.40(-1.82%)
Oct 01, 2019 77.58 78.09 76.79 77.05 810,044 +0.29(+0.38%)
Sep 30, 2019 76.00 77.28 75.56 76.76 1,263,772 +0.55(+0.72%)
Sep 27, 2019 79.13 79.42 75.86 76.21 1,107,500 -2.65(-3.35%)
Sep 26, 2019 79.11 79.65 78.51 78.86 775,906 -0.43(-0.54%)
Sep 25, 2019 79.01 79.60 77.34 79.29 1,011,752 +0.01(+0.01%)
Sep 24, 2019 79.93 79.95 78.16 79.28 1,348,570 +0.02(+0.03%)
Sep 23, 2019 78.25 79.98 78.05 79.26 1,311,265 +1.03(+1.32%)
Sep 20, 2019 79.25 80.20 78.09 78.23 2,184,200 -0.19(-0.24%)
Sep 19, 2019 79.00 79.60 77.89 78.42 1,093,873 -0.45(-0.57%)
Sep 18, 2019 79.30 79.37 77.76 78.87 859,053 -0.58(-0.73%)
Sep 17, 2019 79.90 80.25 78.60 79.45 1,176,026 -0.22(-0.28%)
Sep 16, 2019 77.43 79.90 76.84 79.67 969,047 +1.56(+2.00%)
Sep 13, 2019 78.70 79.20 77.77 78.11 1,015,800 -0.26(-0.33%)
Sep 12, 2019 80.07 80.67 78.26 78.37 1,458,491 -1.48(-1.85%)
Sep 11, 2019 79.78 80.88 78.83 79.85 1,137,214 +0.64(+0.81%)
Sep 10, 2019 78.33 79.55 77.36 79.21 1,086,753 +0.20(+0.25%)
Sep 09, 2019 80.59 81.03 78.26 79.01 1,364,998 -1.09(-1.36%)
Sep 06, 2019 80.50 81.41 79.84 80.10 980,200 -0.29(-0.36%)
Sep 05, 2019 79.57 80.61 78.81 80.39 1,557,302 +2.17(+2.77%)
Sep 04, 2019 79.24 79.39 77.67 78.22 1,123,515 +0.19(+0.24%)
Sep 03, 2019 78.51 79.30 77.33 78.03 1,276,605 -1.15(-1.45%)
Aug 30, 2019 78.59 79.74 78.25 79.18 1,258,700 +1.21(+1.55%)
Aug 29, 2019 78.93 79.19 77.17 77.97 1,821,398 +0.12(+0.15%)
Aug 28, 2019 80.08 80.58 77.11 77.85 2,050,356 -3.01(-3.72%)
Aug 27, 2019 81.52 81.83 80.40 80.86 1,363,289 -0.27(-0.33%)
Aug 26, 2019 80.83 81.54 80.50 81.13 1,329,933 +0.78(+0.97%)
Aug 23, 2019 81.75 82.85 80.05 80.35 1,644,800 -1.40(-1.71%)
Aug 22, 2019 82.00 82.35 80.90 81.75 750,901 -0.22(-0.27%)
Aug 21, 2019 80.67 82.54 79.20 81.97 1,335,193 +2.30(+2.89%)
Aug 20, 2019 80.72 81.11 79.46 79.67 1,067,088 -1.49(-1.84%)
Aug 19, 2019 81.94 82.14 81.08 81.16 783,867 +0.50(+0.62%)
Aug 16, 2019 80.84 81.99 80.36 80.66 1,072,800 +0.56(+0.70%)
Aug 15, 2019 80.80 81.66 79.79 80.10 1,529,971 -0.61(-0.76%)
Aug 14, 2019 82.20 82.50 79.13 80.71 1,563,531 -3.20(-3.81%)
Aug 13, 2019 81.54 84.45 81.46 83.91 1,659,762 +1.72(+2.09%)
Aug 12, 2019 83.00 83.38 81.42 82.19 1,226,742 -1.34(-1.60%)
Aug 09, 2019 84.25 85.30 83.08 83.53 1,549,900 -0.84(-1.00%)
Aug 08, 2019 82.10 84.66 82.10 84.37 1,701,984 +2.91(+3.57%)
Aug 07, 2019 80.49 81.81 79.05 81.46 1,990,355 -0.60(-0.73%)
Aug 06, 2019 81.46 82.49 80.54 82.06 1,975,931 +1.20(+1.48%)
Aug 05, 2019 83.37 83.38 78.83 80.86 2,952,639 -5.19(-6.03%)
Aug 02, 2019 88.00 92.79 85.89 86.05 5,660,100 +7.03(+8.90%)
Aug 01, 2019 80.44 81.41 78.85 79.02 1,823,887 -1.29(-1.61%)
Jul 31, 2019 82.43 82.55 79.38 80.31 1,758,093 -2.13(-2.58%)
Jul 30, 2019 82.13 83.36 82.10 82.44 1,151,160 -0.52(-0.63%)
Jul 29, 2019 85.34 85.34 81.21 82.96 1,924,656 -2.40(-2.81%)
Jul 26, 2019 85.82 86.19 85.26 85.36 1,033,800 +0.02(+0.02%)
Jul 25, 2019 86.04 86.66 85.09 85.34 1,012,406 -1.24(-1.43%)
Jul 24, 2019 87.14 87.24 86.16 86.58 1,607,106 -1.03(-1.18%)
Jul 23, 2019 88.29 88.32 86.32 87.61 1,024,150 +0.06(+0.07%)
Jul 22, 2019 87.56 88.15 86.87 87.55 868,571 +0.19(+0.22%)
Jul 19, 2019 87.06 88.65 86.97 87.36 1,768,700 +0.91(+1.05%)
Jul 18, 2019 86.02 86.73 85.39 86.45 1,266,468 -0.10(-0.12%)
Jul 17, 2019 84.68 86.83 84.46 86.55 1,292,144 +1.78(+2.10%)
Jul 16, 2019 85.02 85.64 83.95 84.77 1,215,278 -0.25(-0.29%)
Jul 15, 2019 84.94 85.23 83.64 85.02 1,819,686 +0.31(+0.37%)
Jul 12, 2019 84.30 84.76 83.03 84.71 1,751,200 +0.65(+0.77%)
Jul 11, 2019 81.59 84.20 81.18 84.06 2,341,756 +3.01(+3.71%)
Jul 10, 2019 80.98 81.46 80.41 81.05 1,710,235 +0.50(+0.62%)
Jul 09, 2019 78.45 80.70 78.01 80.55 1,718,404 +2.00(+2.55%)
Jul 08, 2019 77.97 79.48 77.87 78.55 950,740 -0.34(-0.43%)
Jul 05, 2019 78.39 78.94 77.19 78.89 635,100 +0.05(+0.06%)
Jul 03, 2019 78.48 79.45 78.04 78.84 1,089,100 +0.73(+0.93%)
Jul 02, 2019 77.44 78.45 77.20 78.11 1,169,020 +0.92(+1.19%)
Jul 01, 2019 78.11 78.63 76.88 77.19 1,264,120 +0.36(+0.47%)
Jun 28, 2019 77.09 77.62 76.01 76.83 2,056,400 +0.08(+0.10%)
Jun 27, 2019 75.79 77.11 74.87 76.75 926,928 +1.50(+1.99%)
Jun 26, 2019 75.18 76.28 74.82 75.25 1,411,640 +0.38(+0.51%)
Jun 25, 2019 76.10 76.48 74.67 74.87 1,525,325 -0.97(-1.28%)
Jun 24, 2019 79.04 79.19 75.69 75.84 1,685,484 -0.29(-0.38%)
Jun 21, 2019 76.93 77.39 74.98 76.13 2,731,000 -0.81(-1.05%)
Jun 20, 2019 77.87 79.32 76.40 76.94 1,589,351 -0.02(-0.03%)
Jun 19, 2019 75.32 77.13 74.50 76.96 1,168,198 +2.01(+2.68%)
Jun 18, 2019 75.74 75.77 74.65 74.95 1,168,092 +0.42(+0.56%)
Jun 17, 2019 75.54 76.69 74.44 74.53 1,145,924 -1.18(-1.56%)
Jun 14, 2019 76.53 77.13 75.69 75.71 1,221,400 -0.90(-1.17%)
Jun 13, 2019 77.25 77.32 76.11 76.61 1,233,576 -0.38(-0.49%)
Jun 12, 2019 75.52 77.07 75.22 76.99 1,407,374 +1.01(+1.33%)
Jun 11, 2019 75.18 76.16 74.70 75.98 2,122,155 +1.30(+1.74%)
Jun 10, 2019 74.41 75.64 74.35 74.68 1,348,714 +0.86(+1.16%)
Jun 07, 2019 73.75 74.61 73.49 73.82 1,192,900 +0.23(+0.31%)
Jun 06, 2019 73.47 73.91 72.43 73.59 1,192,727 +0.44(+0.60%)
Jun 05, 2019 73.48 73.75 71.60 73.15 1,356,042 +0.68(+0.94%)
Jun 04, 2019 70.71 72.50 70.39 72.47 1,695,365 +2.82(+4.05%)
Jun 03, 2019 72.32 72.85 68.87 69.65 2,633,485 -2.83(-3.90%)
May 31, 2019 75.00 75.25 72.24 72.48 2,543,900 -3.57(-4.69%)
May 30, 2019 75.80 76.43 75.11 76.05 1,418,588 +0.23(+0.30%)
May 29, 2019 76.61 77.38 75.05 75.82 1,729,699 -1.42(-1.84%)
May 28, 2019 77.87 79.30 77.04 77.24 1,759,139 -0.50(-0.64%)
May 24, 2019 78.20 78.90 77.26 77.74 1,522,600 +0.25(+0.32%)
May 23, 2019 80.65 80.72 76.72 77.49 2,720,191 -4.47(-5.45%)
May 22, 2019 81.97 82.62 81.53 81.96 737,925 -0.60(-0.73%)
May 21, 2019 82.44 82.97 81.95 82.56 915,345 +0.56(+0.68%)
May 20, 2019 81.62 82.06 80.69 82.00 882,556 -0.62(-0.75%)
May 17, 2019 82.36 84.07 81.78 82.62 1,273,900 -0.62(-0.74%)
May 16, 2019 81.11 83.58 81.11 83.24 1,271,121 +2.19(+2.70%)
May 15, 2019 80.77 82.25 80.50 81.05 1,113,932 -0.15(-0.18%)
May 14, 2019 80.02 81.66 80.00 81.20 1,388,421 +1.71(+2.15%)
May 13, 2019 80.75 81.76 79.42 79.49 1,921,848 -3.41(-4.11%)
May 10, 2019 81.26 83.22 80.34 82.90 1,738,500 +1.09(+1.33%)
May 09, 2019 80.25 82.26 79.75 81.81 1,448,817 +0.16(+0.20%)
May 08, 2019 81.59 82.22 80.89 81.65 1,492,165 -0.13(-0.16%)
May 07, 2019 84.00 84.15 80.73 81.78 3,097,005 -3.23(-3.80%)
May 06, 2019 83.65 85.20 82.85 85.01 2,356,183 -0.95(-1.11%)
May 03, 2019 86.05 86.68 82.80 85.96 4,383,200 -5.55(-6.06%)
May 02, 2019 91.82 92.61 90.49 91.51 2,157,752 -0.38(-0.41%)
May 01, 2019 93.64 93.64 91.79 91.89 1,517,759 -1.53(-1.64%)
Apr 30, 2019 93.02 93.75 92.60 93.42 1,266,154 +0.39(+0.42%)
Apr 29, 2019 93.50 94.19 92.75 93.03 1,314,644 +0.01(+0.01%)
Apr 26, 2019 93.00 93.39 91.40 93.02 1,191,400 +0.12(+0.13%)
Apr 25, 2019 92.82 93.38 91.35 92.90 1,410,901 +0.64(+0.69%)
Apr 24, 2019 92.45 93.21 92.04 92.26 1,384,953 +0.27(+0.29%)
Apr 23, 2019 91.80 92.13 90.28 91.99 1,793,217 +0.42(+0.46%)
Apr 22, 2019 90.84 91.94 90.61 91.57 1,244,607 +0.49(+0.54%)
Apr 18, 2019 89.86 91.12 88.21 91.08 2,208,800 -1.29(-1.40%)
Apr 17, 2019 94.37 94.96 91.56 92.37 1,777,578 -1.68(-1.79%)
Apr 16, 2019 95.95 96.96 93.44 94.05 2,184,600 -1.17(-1.23%)
Apr 15, 2019 92.85 95.59 92.80 95.22 2,522,104 +2.51(+2.71%)
Apr 12, 2019 90.30 92.91 90.02 92.71 2,505,300 +3.03(+3.38%)
Apr 11, 2019 90.00 90.87 89.02 89.68 2,030,212 +0.06(+0.07%)
Apr 10, 2019 87.60 89.97 87.38 89.62 2,780,012 +2.31(+2.65%)
Apr 09, 2019 85.47 87.44 85.34 87.31 1,800,485 +1.23(+1.43%)
Apr 08, 2019 84.09 86.85 83.31 86.08 1,621,459 +1.97(+2.34%)
Apr 05, 2019 83.93 85.05 83.47 84.11 1,138,600 +0.61(+0.73%)
Apr 04, 2019 87.81 87.85 82.44 83.50 3,227,350 -3.99(-4.56%)
Apr 03, 2019 86.11 87.94 86.08 87.49 1,633,019 +1.86(+2.17%)
Apr 02, 2019 85.38 85.90 84.27 85.63 1,924,294 +0.41(+0.48%)
Apr 01, 2019 84.59 85.93 83.27 85.22 1,221,412 +1.25(+1.49%)
Mar 29, 2019 82.92 84.03 82.26 83.97 1,339,400 +1.62(+1.97%)
Mar 28, 2019 82.17 82.96 81.63 82.35 917,136 +0.52(+0.64%)
Mar 27, 2019 84.77 84.89 80.83 81.83 1,980,842 -3.01(-3.55%)
Mar 26, 2019 85.89 86.36 84.53 84.84 980,479 -0.18(-0.21%)
Mar 25, 2019 84.58 85.58 83.51 85.02 864,957 -0.17(-0.20%)
Mar 22, 2019 88.00 88.18 85.12 85.19 1,321,000 -3.11(-3.52%)
Mar 21, 2019 85.53 88.34 85.46 88.30 1,520,183 +2.70(+3.15%)
Mar 20, 2019 85.99 86.95 84.51 85.60 1,388,198 +0.28(+0.33%)
Mar 19, 2019 84.95 85.40 83.67 85.32 1,803,722 +0.81(+0.96%)
Mar 18, 2019 83.41 84.56 82.98 84.51 1,522,765 +1.25(+1.50%)
Mar 15, 2019 84.48 84.67 83.23 83.26 3,790,100 -1.12(-1.33%)
Mar 14, 2019 83.62 84.66 83.50 84.38 1,017,512 +0.72(+0.86%)
Mar 13, 2019 82.66 84.44 82.66 83.66 1,426,715 +1.26(+1.53%)
Mar 12, 2019 82.65 83.00 81.63 82.40 1,285,055 -0.16(-0.19%)
Mar 11, 2019 81.31 82.63 81.15 82.56 1,428,950 +1.89(+2.34%)
Mar 08, 2019 81.64 81.68 79.68 80.67 1,847,900 -1.81(-2.19%)
Mar 07, 2019 82.91 83.91 82.39 82.48 2,002,197 -0.42(-0.51%)
Mar 06, 2019 83.73 84.27 82.51 82.90 1,226,137 -0.72(-0.86%)
Mar 05, 2019 83.51 84.27 83.20 83.62 1,150,021 -0.20(-0.24%)
Mar 04, 2019 87.20 87.37 82.36 83.82 1,843,664 -3.11(-3.58%)
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.