Fortinet Inc (NQ: FTNT )

272.24 USD -1.97 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 168.19 170.58 165.21 168.85 1,600,500 +0.85(+0.51%)
Feb 25, 2021 168.82 170.58 165.87 168.00 2,259,829 -1.85(-1.09%)
Feb 24, 2021 168.47 170.19 166.18 169.85 1,264,482 +1.08(+0.64%)
Feb 23, 2021 164.85 169.27 163.13 168.77 2,365,277 -1.58(-0.93%)
Feb 22, 2021 168.73 170.61 167.74 170.35 1,775,575 -1.58(-0.92%)
Feb 19, 2021 169.63 172.41 168.46 171.93 1,351,500 +4.24(+2.53%)
Feb 18, 2021 164.11 168.15 163.27 167.69 1,060,127 +1.46(+0.88%)
Feb 17, 2021 164.00 166.49 161.54 166.23 1,040,002 +1.34(+0.81%)
Feb 16, 2021 165.41 166.00 163.46 164.89 982,346 +0.16(+0.10%)
Feb 12, 2021 162.01 164.87 161.30 164.73 781,000 +1.72(+1.06%)
Feb 11, 2021 162.56 163.17 159.87 163.01 772,281 +1.69(+1.05%)
Feb 10, 2021 160.00 163.48 160.00 161.32 1,136,313 +1.36(+0.85%)
Feb 09, 2021 159.54 160.50 157.63 159.96 1,086,360 +0.53(+0.33%)
Feb 08, 2021 157.21 160.93 156.50 159.43 1,324,520 +3.95(+2.54%)
Feb 05, 2021 157.42 158.33 152.00 155.48 1,921,500 -1.51(-0.96%)
Feb 04, 2021 151.37 157.07 151.33 156.99 1,985,520 +6.07(+4.02%)
Feb 03, 2021 154.11 154.55 149.40 150.92 1,106,811 -2.89(-1.88%)
Feb 02, 2021 149.46 154.04 149.36 153.81 915,885 +5.42(+3.65%)
Feb 01, 2021 146.38 148.71 145.53 148.39 691,359 +3.64(+2.51%)
Jan 29, 2021 147.13 148.48 144.21 144.75 1,291,300 -3.78(-2.54%)
Jan 28, 2021 147.01 149.84 146.45 148.53 587,039 +2.71(+1.86%)
Jan 27, 2021 146.87 149.47 143.63 145.82 1,101,874 -3.83(-2.56%)
Jan 26, 2021 152.19 153.65 149.52 149.65 679,398 -2.17(-1.43%)
Jan 25, 2021 152.53 154.51 148.68 151.82 652,653 +0.59(+0.39%)
Jan 22, 2021 152.99 152.99 150.56 151.23 806,600 +1.47(+0.98%)
Jan 21, 2021 151.36 151.61 149.07 149.76 519,457 -0.53(-0.35%)
Jan 20, 2021 150.00 152.13 149.14 150.29 669,119 +2.08(+1.40%)
Jan 19, 2021 147.46 149.30 146.46 148.21 823,886 +1.68(+1.15%)
Jan 15, 2021 147.50 149.14 145.83 146.53 862,700 -1.00(-0.68%)
Jan 14, 2021 149.12 150.97 146.07 147.53 838,685 -0.37(-0.25%)
Jan 13, 2021 153.65 153.69 147.04 147.90 1,285,003 -5.01(-3.28%)
Jan 12, 2021 150.66 155.31 149.34 152.91 1,691,935 +4.74(+3.20%)
Jan 11, 2021 146.92 150.54 144.35 148.17 1,374,865 +0.03(+0.02%)
Jan 08, 2021 144.51 148.49 144.09 148.14 1,260,400 +4.89(+3.41%)
Jan 07, 2021 139.13 143.62 139.11 143.25 1,371,199 +5.14(+3.72%)
Jan 06, 2021 137.32 140.61 137.31 138.11 1,306,222 -3.63(-2.56%)
Jan 05, 2021 141.56 142.68 139.83 141.74 1,225,996 -3.82(-2.62%)
Jan 04, 2021 149.57 149.65 142.86 145.56 1,078,191 -2.97(-2.00%)
Dec 31, 2020 148.53 148.53 148.53 612,902 +0.51(+0.34%)
Dec 30, 2020 148.72 149.75 147.66 148.02 612,902 +0.49(+0.33%)
Dec 29, 2020 150.00 150.84 146.49 147.53 686,300 -1.76(-1.18%)
Dec 28, 2020 150.66 151.49 148.41 149.29 707,961 -0.50(-0.33%)
Dec 24, 2020 149.97 151.50 148.54 149.79 425,500 -0.45(-0.30%)
Dec 23, 2020 152.56 153.15 149.97 150.24 1,005,714 -1.91(-1.26%)
Dec 22, 2020 145.75 153.33 145.41 152.15 1,507,189 +6.19(+4.24%)
Dec 21, 2020 143.39 147.36 141.18 145.96 1,356,403 +0.11(+0.08%)
Dec 18, 2020 136.57 146.45 136.42 145.85 3,045,300 +9.43(+6.91%)
Dec 17, 2020 134.29 136.48 133.96 136.42 1,072,547 +3.09(+2.32%)
Dec 16, 2020 132.01 134.89 131.25 133.33 896,551 +1.51(+1.15%)
Dec 15, 2020 131.89 131.99 129.42 131.82 1,039,704 +1.13(+0.86%)
Dec 14, 2020 128.18 132.21 127.83 130.69 1,155,180 +2.33(+1.82%)
Dec 11, 2020 127.30 128.53 126.12 128.36 1,072,700 +0.80(+0.63%)
Dec 10, 2020 124.88 128.01 124.16 127.56 1,037,710 +2.22(+1.77%)
Dec 09, 2020 130.03 130.82 124.48 125.34 1,312,960 -6.32(-4.80%)
Dec 08, 2020 126.83 131.85 126.83 131.66 1,055,489 +3.58(+2.80%)
Dec 07, 2020 128.61 129.38 127.60 128.08 674,139 +0.28(+0.22%)
Dec 04, 2020 126.85 128.56 125.94 127.80 616,500 +1.71(+1.36%)
Dec 03, 2020 123.64 127.51 123.00 126.09 1,247,137 +3.21(+2.61%)
Dec 02, 2020 122.15 123.24 120.68 122.88 679,827 +0.24(+0.20%)
Dec 01, 2020 124.31 124.31 120.37 122.64 938,764 -0.59(-0.48%)
Nov 30, 2020 123.65 124.10 120.14 123.23 1,720,203 -0.56(-0.45%)
Nov 27, 2020 121.07 124.11 120.74 123.79 734,900 +3.93(+3.28%)
Nov 25, 2020 119.36 121.44 119.00 119.86 960,900 +1.27(+1.07%)
Nov 24, 2020 117.81 118.90 115.71 118.59 1,445,772 +1.51(+1.29%)
Nov 23, 2020 118.50 119.00 115.90 117.08 986,437 -1.04(-0.88%)
Nov 20, 2020 116.47 119.56 116.07 118.12 1,083,200 +1.09(+0.93%)
Nov 19, 2020 116.23 117.86 115.17 117.03 838,608 +0.35(+0.30%)
Nov 18, 2020 120.12 120.52 116.56 116.68 1,049,118 -1.74(-1.47%)
Nov 17, 2020 117.40 119.66 116.86 118.42 925,361 +1.70(+1.46%)
Nov 16, 2020 115.80 117.32 115.32 116.72 894,220 +0.80(+0.69%)
Nov 13, 2020 115.04 116.15 113.95 115.92 890,900 +2.32(+2.04%)
Nov 12, 2020 115.49 116.67 112.35 113.60 940,303 -0.99(-0.86%)
Nov 11, 2020 113.38 115.30 112.37 114.59 913,974 +3.29(+2.96%)
Nov 10, 2020 115.95 116.36 109.93 111.30 1,630,667 -5.81(-4.96%)
Nov 09, 2020 118.61 122.96 116.59 117.11 1,607,848 -0.10(-0.09%)
Nov 06, 2020 119.53 119.53 116.88 117.21 1,126,200 -2.30(-1.92%)
Nov 05, 2020 118.00 119.89 117.80 119.51 1,044,976 +3.27(+2.81%)
Nov 04, 2020 114.70 117.87 113.49 116.24 1,244,222 +3.83(+3.41%)
Nov 03, 2020 110.44 113.86 109.27 112.41 1,361,522 +1.82(+1.65%)
Nov 02, 2020 110.98 111.44 109.88 110.59 1,527,662 +0.22(+0.20%)
Oct 30, 2020 118.08 118.08 106.75 110.37 4,300,500 -7.63(-6.47%)
Oct 29, 2020 119.77 120.94 118.00 118.00 1,434,104 -0.95(-0.80%)
Oct 28, 2020 123.04 123.16 118.83 118.95 1,409,203 -5.28(-4.25%)
Oct 27, 2020 124.78 125.60 123.49 124.23 1,321,422 +1.05(+0.85%)
Oct 26, 2020 129.16 130.71 122.18 123.18 1,428,963 -7.20(-5.52%)
Oct 23, 2020 128.01 130.41 127.62 130.38 951,100 +2.22(+1.73%)
Oct 22, 2020 130.33 130.65 126.77 128.16 701,960 -1.82(-1.40%)
Oct 21, 2020 132.31 132.60 129.45 129.98 1,313,336 -2.54(-1.92%)
Oct 20, 2020 132.99 134.94 132.00 132.52 1,589,780 +3.70(+2.87%)
Oct 19, 2020 130.83 133.51 128.58 128.82 649,838 -2.72(-2.07%)
Oct 16, 2020 132.18 132.88 131.39 131.54 1,004,000 -0.21(-0.16%)
Oct 15, 2020 128.34 132.53 127.70 131.75 1,337,569 +1.61(+1.24%)
Oct 14, 2020 131.32 132.81 129.08 130.14 1,285,147 -0.47(-0.36%)
Oct 13, 2020 128.97 131.62 128.22 130.61 1,301,312 +1.73(+1.34%)
Oct 12, 2020 127.70 130.57 127.05 128.88 1,385,950 +2.70(+2.14%)
Oct 09, 2020 123.62 126.98 123.35 126.18 1,295,000 +4.54(+3.73%)
Oct 08, 2020 121.69 122.93 120.82 121.64 772,058 +0.95(+0.79%)
Oct 07, 2020 118.94 120.99 118.36 120.69 1,015,505 +2.39(+2.02%)
Oct 06, 2020 119.73 121.31 117.92 118.30 1,013,862 -0.79(-0.66%)
Oct 05, 2020 118.87 119.64 116.39 119.09 1,768,384 +2.71(+2.33%)
Oct 02, 2020 118.14 121.77 116.30 116.38 1,176,500 -3.87(-3.22%)
Oct 01, 2020 118.64 120.93 118.28 120.25 1,261,594 +2.44(+2.07%)
Sep 30, 2020 117.07 118.65 116.17 117.81 1,384,853 +0.71(+0.61%)
Sep 29, 2020 117.59 118.82 116.65 117.10 1,033,334 -0.21(-0.18%)
Sep 28, 2020 118.27 118.50 116.41 117.31 926,250 +0.50(+0.43%)
Sep 25, 2020 115.97 117.45 114.66 116.81 898,400 +1.31(+1.13%)
Sep 24, 2020 114.80 116.81 113.50 115.50 1,146,387 +0.23(+0.20%)
Sep 23, 2020 119.46 119.80 114.70 115.27 1,081,558 -3.41(-2.87%)
Sep 22, 2020 118.48 118.85 115.00 118.68 1,182,018 +0.85(+0.72%)
Sep 21, 2020 116.23 118.31 115.08 117.83 1,219,028 +0.55(+0.47%)
Sep 18, 2020 116.17 117.72 114.31 117.28 1,518,200 +1.93(+1.67%)
Sep 17, 2020 113.82 115.86 112.61 115.35 1,481,670 -1.58(-1.35%)
Sep 16, 2020 119.42 120.81 116.76 116.93 1,088,673 -1.27(-1.07%)
Sep 15, 2020 120.32 120.32 116.92 118.20 745,568 +0.19(+0.16%)
Sep 14, 2020 116.22 118.62 116.13 118.01 816,205 +2.84(+2.47%)
Sep 11, 2020 118.05 119.07 113.52 115.17 997,100 -1.59(-1.36%)
Sep 10, 2020 117.76 120.59 116.30 116.76 1,365,536 -0.35(-0.30%)
Sep 09, 2020 118.22 118.22 114.77 117.11 987,172 +1.69(+1.46%)
Sep 08, 2020 114.00 118.14 113.89 115.42 1,580,636 -2.22(-1.89%)
Sep 04, 2020 119.99 121.68 112.68 117.64 2,237,300 -3.06(-2.54%)
Sep 03, 2020 130.22 130.48 119.04 120.70 2,458,006 -11.90(-8.97%)
Sep 02, 2020 131.77 133.30 129.99 132.60 1,273,542 +2.08(+1.59%)
Sep 01, 2020 132.74 134.40 129.85 130.52 1,223,644 -1.49(-1.13%)
Aug 31, 2020 131.00 132.30 129.16 132.01 1,962,961 +1.27(+0.97%)
Aug 28, 2020 133.18 134.24 130.06 130.74 1,272,200 -1.33(-1.01%)
Aug 27, 2020 136.71 136.71 130.41 132.07 1,688,035 -5.15(-3.75%)
Aug 26, 2020 134.00 138.67 133.82 137.22 1,332,525 +3.94(+2.96%)
Aug 25, 2020 131.94 133.40 131.13 133.28 898,685 +0.22(+0.17%)
Aug 24, 2020 133.32 134.53 129.16 133.06 1,107,022 +1.35(+1.02%)
Aug 21, 2020 133.83 134.31 130.92 131.71 800,800 -1.88(-1.41%)
Aug 20, 2020 130.43 133.94 128.75 133.59 922,205 +4.08(+3.15%)
Aug 19, 2020 129.25 130.76 127.60 129.51 1,335,926 -0.41(-0.32%)
Aug 18, 2020 130.10 131.37 128.21 129.92 868,725 +0.76(+0.59%)
Aug 17, 2020 128.50 130.46 128.50 129.16 883,368 +1.56(+1.22%)
Aug 14, 2020 127.50 128.40 125.70 127.60 854,300 +0.16(+0.13%)
Aug 13, 2020 126.43 128.62 126.30 127.44 1,000,478 +0.74(+0.58%)
Aug 12, 2020 127.31 128.25 125.78 126.70 1,154,677 +0.11(+0.09%)
Aug 11, 2020 126.00 128.17 123.06 126.59 2,168,801 -0.29(-0.23%)
Aug 10, 2020 131.17 132.82 125.71 126.88 1,631,109 -4.12(-3.15%)
Aug 07, 2020 130.93 131.68 125.58 131.00 4,196,500 -8.51(-6.10%)
Aug 06, 2020 140.00 140.79 137.24 139.51 1,648,503 -0.61(-0.44%)
Aug 05, 2020 140.12 140.80 137.65 140.12 1,341,586 +2.12(+1.54%)
Aug 04, 2020 137.32 138.86 136.20 138.00 1,027,850 -0.22(-0.16%)
Aug 03, 2020 140.00 141.38 136.52 138.22 1,532,105 -0.08(-0.06%)
Jul 31, 2020 138.40 138.52 135.41 138.30 856,400 +1.55(+1.13%)
Jul 30, 2020 135.06 138.23 133.33 136.75 912,222 -0.09(-0.07%)
Jul 29, 2020 134.86 137.86 134.18 136.84 708,643 +3.42(+2.56%)
Jul 28, 2020 136.12 136.92 133.27 133.42 938,519 -3.23(-2.36%)
Jul 27, 2020 134.59 136.98 133.65 136.65 696,460 +3.61(+2.71%)
Jul 24, 2020 133.08 134.33 130.35 133.04 915,000 -2.12(-1.57%)
Jul 23, 2020 134.39 138.39 133.75 135.16 1,514,167 +0.87(+0.65%)
Jul 22, 2020 135.88 137.39 133.68 134.29 1,712,554 +0.63(+0.47%)
Jul 21, 2020 136.00 136.20 131.55 133.66 1,275,688 -1.13(-0.84%)
Jul 20, 2020 129.31 135.13 128.87 134.79 1,301,887 +5.67(+4.39%)
Jul 17, 2020 127.62 129.65 125.42 129.12 1,375,600 +1.77(+1.39%)
Jul 16, 2020 127.69 128.50 124.82 127.35 1,638,109 -1.97(-1.52%)
Jul 15, 2020 131.40 131.55 124.24 129.32 2,827,666 -5.16(-3.84%)
Jul 14, 2020 132.81 136.38 128.63 134.48 2,799,330 +3.36(+2.56%)
Jul 13, 2020 145.89 146.62 130.44 131.12 3,378,293 -14.68(-10.07%)
Jul 10, 2020 150.97 150.97 145.41 145.80 1,394,500 -3.80(-2.54%)
Jul 09, 2020 148.69 151.95 145.42 149.60 2,694,248 +3.25(+2.22%)
Jul 08, 2020 139.19 146.76 138.50 146.35 2,516,731 +8.35(+6.05%)
Jul 07, 2020 136.99 140.76 136.07 138.00 1,473,306 -1.70(-1.22%)
Jul 06, 2020 139.67 142.65 138.65 139.70 1,235,593 +1.26(+0.91%)
Jul 02, 2020 140.32 140.94 137.79 138.44 979,500 -0.78(-0.56%)
Jul 01, 2020 137.27 139.86 136.21 139.22 1,239,212 +1.95(+1.42%)
Jun 30, 2020 134.12 137.66 133.69 137.27 1,221,692 +3.80(+2.85%)
Jun 29, 2020 134.01 134.40 128.31 133.47 1,490,793 -1.08(-0.80%)
Jun 26, 2020 136.00 136.49 133.11 134.55 1,360,800 -1.28(-0.94%)
Jun 25, 2020 134.65 136.81 133.28 135.83 1,126,273 +1.50(+1.12%)
Jun 24, 2020 137.72 140.82 133.00 134.33 1,937,979 -2.74(-2.00%)
Jun 23, 2020 144.29 144.50 136.68 137.07 2,009,793 -5.80(-4.06%)
Jun 22, 2020 137.66 144.24 136.59 142.87 2,415,758 +6.16(+4.51%)
Jun 19, 2020 137.21 138.37 133.46 136.71 3,516,600 +1.07(+0.79%)
Jun 18, 2020 135.22 136.98 134.54 135.64 1,195,214 +0.16(+0.12%)
Jun 17, 2020 137.77 138.84 134.79 135.48 1,193,907 -1.25(-0.91%)
Jun 16, 2020 139.31 140.00 135.36 136.73 1,260,081 +0.82(+0.60%)
Jun 15, 2020 128.40 137.31 126.88 135.91 2,042,616 +5.57(+4.27%)
Jun 12, 2020 133.86 135.77 128.25 130.34 1,151,100 -1.39(-1.06%)
Jun 11, 2020 135.71 137.97 131.34 131.73 1,240,560 -5.91(-4.29%)
Jun 10, 2020 137.35 139.99 137.35 137.64 1,138,596 +1.72(+1.27%)
Jun 09, 2020 137.50 137.70 135.04 135.92 1,280,950 -1.59(-1.16%)
Jun 08, 2020 138.08 139.23 135.36 137.51 1,488,898 -2.97(-2.11%)
Jun 05, 2020 137.96 141.64 135.49 140.48 1,524,400 +0.90(+0.64%)
Jun 04, 2020 141.91 143.29 137.88 139.58 1,087,886 -3.31(-2.32%)
Jun 03, 2020 145.00 145.69 141.66 142.89 1,008,053 -1.05(-0.73%)
Jun 02, 2020 145.32 145.84 139.95 143.94 1,386,705 -0.81(-0.56%)
Jun 01, 2020 139.81 146.63 139.21 144.75 2,064,648 +5.55(+3.99%)
May 29, 2020 135.78 139.49 135.29 139.20 1,734,900 +4.53(+3.36%)
May 28, 2020 131.46 137.48 129.93 134.67 1,781,263 +3.52(+2.68%)
May 27, 2020 137.25 138.36 128.31 131.15 3,360,230 -6.38(-4.64%)
May 26, 2020 144.36 145.48 137.10 137.53 2,020,832 -5.11(-3.58%)
May 22, 2020 143.37 144.51 141.23 142.64 1,711,600 -1.25(-0.87%)
May 21, 2020 144.83 146.00 142.50 143.89 1,232,692 -1.73(-1.19%)
May 20, 2020 147.62 149.69 143.49 145.62 2,170,305 +0.80(+0.55%)
May 19, 2020 144.00 147.57 144.00 144.82 1,075,491 +0.15(+0.10%)
May 18, 2020 148.85 148.85 144.05 144.67 2,511,316 +1.24(+0.86%)
May 15, 2020 136.79 144.03 136.01 143.43 1,430,900 +5.37(+3.89%)
May 14, 2020 135.10 138.44 134.78 138.06 1,454,996 +0.90(+0.66%)
May 13, 2020 139.31 139.86 133.91 137.16 1,524,437 -1.23(-0.89%)
May 12, 2020 141.91 143.40 138.39 138.39 1,910,199 -2.07(-1.47%)
May 11, 2020 135.44 142.36 134.79 140.46 2,616,869 +3.62(+2.65%)
May 08, 2020 134.23 137.08 128.65 136.84 2,569,100 +1.72(+1.27%)
May 07, 2020 120.93 136.85 120.43 135.12 5,360,163 +23.66(+21.23%)
May 06, 2020 109.89 112.20 109.05 111.46 1,756,994 +2.90(+2.67%)
May 05, 2020 105.70 110.13 105.70 108.56 1,163,980 +2.87(+2.72%)
May 04, 2020 104.23 106.60 104.03 105.69 975,499 +1.35(+1.29%)
May 01, 2020 105.64 106.91 103.76 104.34 805,500 -3.40(-3.16%)
Apr 30, 2020 108.00 109.17 107.22 107.74 967,815 -0.78(-0.72%)
Apr 29, 2020 107.00 109.22 105.12 108.52 1,108,468 +3.08(+2.92%)
Apr 28, 2020 107.52 107.87 104.74 105.44 2,313,088 -0.20(-0.19%)
Apr 27, 2020 104.80 106.13 103.25 105.64 1,131,924 +2.37(+2.29%)
Apr 24, 2020 101.00 103.51 99.84 103.27 1,295,500 +2.68(+2.66%)
Apr 23, 2020 104.25 104.71 99.76 100.59 2,372,569 -3.72(-3.57%)
Apr 22, 2020 103.80 105.21 102.50 104.31 1,279,553 +3.13(+3.09%)
Apr 21, 2020 110.29 110.46 99.61 101.18 3,584,852 -11.17(-9.94%)
Apr 20, 2020 112.95 114.98 111.79 112.35 1,529,556 -0.61(-0.54%)
Apr 17, 2020 111.51 113.06 109.03 112.96 1,587,000 +2.71(+2.46%)
Apr 16, 2020 111.27 111.74 108.19 110.25 1,459,438 +0.40(+0.36%)
Apr 15, 2020 107.54 110.76 106.96 109.85 1,739,805 +0.50(+0.46%)
Apr 14, 2020 107.40 109.85 105.05 109.35 1,703,856 +4.71(+4.50%)
Apr 13, 2020 102.00 105.13 100.03 104.64 2,157,352 +2.71(+2.66%)
Apr 09, 2020 109.79 109.79 100.65 101.93 2,473,500 -7.25(-6.64%)
Apr 08, 2020 108.12 110.18 106.69 109.18 1,211,957 +2.49(+2.33%)
Apr 07, 2020 110.91 111.99 105.40 106.69 3,859,300 -1.19(-1.10%)
Apr 06, 2020 104.29 108.61 102.01 107.88 2,707,272 +6.44(+6.35%)
Apr 03, 2020 100.81 102.35 99.61 101.44 1,974,800 +0.52(+0.52%)
Apr 02, 2020 100.04 102.02 98.79 100.92 3,458,539 +0.45(+0.45%)
Apr 01, 2020 96.94 102.41 96.01 100.47 3,088,976 -0.70(-0.69%)
Mar 31, 2020 100.11 104.00 99.64 101.17 2,964,453 +0.22(+0.22%)
Mar 30, 2020 99.33 101.85 98.00 100.95 2,095,877 +3.67(+3.77%)
Mar 27, 2020 96.53 99.89 94.55 97.28 2,888,600 -2.16(-2.17%)
Mar 26, 2020 96.97 101.48 96.97 99.44 2,713,231 +2.50(+2.58%)
Mar 25, 2020 99.48 102.57 96.53 96.94 3,020,478 -2.84(-2.85%)
Mar 24, 2020 90.51 100.80 90.51 99.78 5,226,042 +13.88(+16.16%)
Mar 23, 2020 85.56 90.50 85.01 85.90 3,578,789 +0.99(+1.17%)
Mar 20, 2020 87.68 93.92 84.62 84.91 4,041,900 -1.25(-1.45%)
Mar 19, 2020 75.83 91.23 75.83 86.16 4,690,755 +9.64(+12.60%)
Mar 18, 2020 72.83 82.10 72.02 76.52 3,455,544 -1.50(-1.92%)
Mar 17, 2020 77.09 79.91 75.06 78.02 3,619,904 +2.32(+3.06%)
Mar 16, 2020 72.54 81.74 70.20 75.70 3,199,499 -6.94(-8.40%)
Mar 13, 2020 80.51 84.49 76.04 82.64 2,803,700 +6.83(+9.01%)
Mar 12, 2020 82.20 85.29 75.81 75.81 2,832,391 -12.14(-13.80%)
Mar 11, 2020 88.97 91.97 86.67 87.95 2,547,671 -2.77(-3.05%)
Mar 10, 2020 90.46 93.36 87.61 90.72 3,447,244 +3.58(+4.11%)
Mar 09, 2020 93.27 97.60 85.30 87.14 3,880,240 -12.36(-12.42%)
Mar 06, 2020 101.01 102.86 97.68 99.50 3,417,900 -4.50(-4.33%)
Mar 05, 2020 104.66 107.39 103.43 104.00 1,302,856 -3.05(-2.85%)
Mar 04, 2020 105.00 107.17 103.79 107.05 1,490,171 +3.52(+3.40%)
Mar 03, 2020 110.09 110.48 102.21 103.53 2,280,950 -6.57(-5.97%)
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.