Skip to main content

Fortinet Inc (NQ: FTNT )

67.61 +0.34 (+0.51%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 65.05 67.59 65.01 67.27 4,276,625 +1.79(+2.74%)
Oct 28, 2021 64.14 65.53 64.14 65.48 2,842,710 +1.35(+2.11%)
Oct 27, 2021 64.84 65.70 64.04 64.12 3,491,005 -0.40(-0.63%)
Oct 26, 2021 66.79 64.53 7,188,700 -1.86(-2.80%)
Oct 25, 2021 67.52 69.05 66.20 66.38 4,970,300 -0.68(-1.01%)
Oct 22, 2021 66.97 67.76 66.26 67.06 2,282,490 +0.19(+0.28%)
Oct 21, 2021 66.77 66.89 65.54 66.87 3,109,355 +0.18(+0.27%)
Oct 20, 2021 66.84 67.32 65.72 66.69 3,533,040 +0.27(+0.40%)
Oct 19, 2021 65.77 66.62 65.30 66.42 4,547,855 +1.08(+1.65%)
Oct 18, 2021 63.09 65.38 63.09 65.35 4,645,060 +2.29(+3.63%)
Oct 15, 2021 62.99 63.31 62.35 63.06 3,697,580 +0.30(+0.47%)
Oct 14, 2021 62.98 63.78 62.22 62.76 4,454,440 +0.74(+1.20%)
Oct 13, 2021 61.78 62.80 61.60 62.02 3,789,710 +0.70(+1.15%)
Oct 12, 2021 62.17 62.17 61.15 61.32 2,507,785 -0.04(-0.07%)
Oct 11, 2021 61.03 61.82 60.57 61.36 2,524,035 -0.07(-0.12%)
Oct 08, 2021 62.04 62.45 61.07 61.43 2,363,070 -0.49(-0.79%)
Oct 07, 2021 60.93 62.65 60.80 61.92 3,699,065 +1.55(+2.57%)
Oct 06, 2021 58.88 60.94 58.58 60.37 4,171,170 +0.67(+1.12%)
Oct 05, 2021 58.72 60.20 58.32 59.70 5,239,620 +1.93(+3.34%)
Oct 04, 2021 58.51 58.87 56.95 57.77 5,074,790 -1.83(-3.06%)
Oct 01, 2021 58.23 59.90 57.81 59.60 4,479,345 +1.19(+2.04%)
Sep 30, 2021 57.68 59.02 57.68 58.41 4,333,210 +0.64(+1.11%)
Sep 29, 2021 58.25 58.81 57.62 57.77 5,604,160 +0.19(+0.33%)
Sep 28, 2021 59.57 60.19 57.41 57.58 7,433,320 -2.54(-4.22%)
Sep 27, 2021 61.69 61.98 59.84 60.11 4,127,275 -2.27(-3.63%)
Sep 24, 2021 61.64 62.56 61.42 62.38 3,283,245 +0.27(+0.44%)
Sep 23, 2021 60.89 62.29 60.47 62.11 4,887,345 +1.78(+2.96%)
Sep 22, 2021 60.20 60.64 59.47 60.32 3,515,425 +0.40(+0.67%)
Sep 21, 2021 60.40 60.66 59.02 59.92 3,565,890 +0.51(+0.85%)
Sep 20, 2021 58.40 59.55 56.83 59.41 5,185,830 -0.48(-0.81%)
Sep 17, 2021 60.51 60.88 59.36 59.90 7,779,700 -0.91(-1.50%)
Sep 16, 2021 60.18 60.88 59.71 60.81 3,353,955 +0.51(+0.84%)
Sep 15, 2021 60.45 60.80 59.84 60.31 5,027,395 +0.19(+0.32%)
Sep 14, 2021 59.60 61.14 59.30 60.12 6,209,580 +0.73(+1.23%)
Sep 13, 2021 62.11 62.29 58.85 59.38 8,885,925 -2.71(-4.37%)
Sep 10, 2021 62.65 62.96 61.72 62.10 3,323,735 -0.05(-0.08%)
Sep 09, 2021 61.84 62.65 61.82 62.15 4,065,610 +0.31(+0.50%)
Sep 08, 2021 62.61 63.15 61.61 61.84 5,400,840 -0.94(-1.50%)
Sep 07, 2021 64.20 64.40 62.48 62.78 4,064,605 -1.25(-1.96%)
Sep 03, 2021 62.77 64.29 62.77 64.04 3,536,400 +1.26(+2.00%)
Sep 02, 2021 62.26 63.36 62.09 62.78 4,073,530 +1.09(+1.76%)
Sep 01, 2021 63.51 63.59 60.89 61.69 8,386,490 -1.33(-2.12%)
Aug 31, 2021 64.00 64.12 62.64 63.03 5,853,895 -0.85(-1.33%)
Aug 30, 2021 63.82 64.38 63.60 63.88 3,393,065 +0.67(+1.05%)
Aug 27, 2021 62.10 63.49 61.77 63.21 4,457,520 +1.19(+1.92%)
Aug 26, 2021 61.06 62.31 61.05 62.02 3,659,135 +0.82(+1.34%)
Aug 25, 2021 60.10 61.57 60.04 61.21 4,008,670 +1.24(+2.06%)
Aug 24, 2021 61.60 61.60 59.82 59.97 5,205,125 -1.54(-2.50%)
Aug 23, 2021 60.38 61.69 60.33 61.50 4,704,405 +1.92(+3.22%)
Aug 20, 2021 59.54 59.92 59.07 59.59 3,662,240 +0.46(+0.77%)
Aug 19, 2021 57.56 59.72 57.25 59.13 4,093,585 +0.59(+1.00%)
Aug 18, 2021 59.64 59.78 58.52 58.54 4,399,085 -1.18(-1.98%)
Aug 17, 2021 60.03 60.45 59.04 59.73 4,476,865 -0.76(-1.26%)
Aug 16, 2021 61.80 61.80 59.73 60.49 3,789,095 -1.38(-2.23%)
Aug 13, 2021 60.70 61.91 60.44 61.87 2,991,650 +0.73(+1.20%)
Aug 12, 2021 59.87 61.96 59.66 61.13 5,782,925 +1.40(+2.34%)
Aug 11, 2021 60.29 60.60 58.74 59.73 4,897,535 -0.35(-0.58%)
Aug 10, 2021 60.31 60.87 59.62 60.08 3,611,140 -0.14(-0.24%)
Aug 09, 2021 61.03 61.10 59.84 60.22 3,625,210 -0.51(-0.85%)
Aug 06, 2021 59.71 60.75 59.20 60.74 3,981,495 +0.73(+1.22%)
Aug 05, 2021 61.00 61.30 59.65 60.00 6,616,730 -0.80(-1.32%)
Aug 04, 2021 59.47 61.12 58.69 60.80 6,016,005 +1.25(+2.10%)
Aug 03, 2021 57.09 59.60 57.00 59.55 7,555,665 +2.63(+4.62%)
Aug 02, 2021 54.85 57.71 54.03 56.92 10,210,910 +2.48(+4.55%)
Jul 30, 2021 54.20 54.76 50.00 54.45 9,331,455 -0.39(-0.72%)
Jul 29, 2021 54.46 55.34 54.43 54.84 4,830,980 +0.50(+0.93%)
Jul 28, 2021 54.40 54.76 53.82 54.34 4,002,525 +0.11(+0.20%)
Jul 27, 2021 54.48 54.68 53.34 54.23 3,686,260 -0.24(-0.44%)
Jul 26, 2021 55.32 55.40 54.43 54.47 3,356,810 -0.67(-1.22%)
Jul 23, 2021 54.19 55.22 53.72 55.14 4,112,605 +0.99(+1.83%)
Jul 22, 2021 53.25 54.29 53.14 54.15 4,042,090 +1.22(+2.30%)
Jul 21, 2021 52.84 53.20 52.41 52.93 4,078,240 +0.16(+0.31%)
Jul 20, 2021 51.90 53.03 51.60 52.77 3,949,755 +1.44(+2.81%)
Jul 19, 2021 50.93 51.67 50.47 51.33 4,540,275 -0.36(-0.70%)
Jul 16, 2021 51.72 52.55 51.64 51.69 4,327,020 +0.43(+0.83%)
Jul 15, 2021 51.55 52.38 50.86 51.26 6,286,245 +0.09(+0.18%)
Jul 14, 2021 51.58 51.73 50.73 51.17 3,674,605 -0.24(-0.47%)
Jul 13, 2021 51.18 51.69 50.80 51.41 2,545,815 +0.25(+0.49%)
Jul 12, 2021 51.62 51.89 50.95 51.16 4,102,815 -0.20(-0.40%)
Jul 09, 2021 50.92 51.49 50.51 51.36 4,791,565 +0.78(+1.53%)
Jul 08, 2021 49.61 50.90 49.12 50.59 4,503,390 -0.08(-0.16%)
Jul 07, 2021 50.55 50.76 49.35 50.67 5,402,675 +0.44(+0.87%)
Jul 06, 2021 50.15 50.37 49.14 50.23 5,034,445 +0.62(+1.25%)
Jul 02, 2021 48.69 49.74 48.69 49.61 3,667,105 +1.14(+2.35%)
Jul 01, 2021 47.57 48.53 47.27 48.47 5,717,920 +0.83(+1.74%)
Jun 30, 2021 48.56 48.56 47.57 47.64 5,466,790 -1.01(-2.08%)
Jun 29, 2021 48.71 48.99 47.93 48.65 4,772,680 -0.76(-1.54%)
Jun 28, 2021 48.63 49.47 48.55 49.41 3,795,510 +1.00(+2.07%)
Jun 25, 2021 48.10 48.47 47.29 48.41 5,297,130 +0.41(+0.85%)
Jun 24, 2021 48.49 48.79 47.99 48.00 3,434,445 -0.01(-0.03%)
Jun 23, 2021 48.46 48.58 47.67 48.01 3,905,310 -0.37(-0.76%)
Jun 22, 2021 47.60 48.41 47.60 48.38 4,143,305 +0.80(+1.67%)
Jun 21, 2021 47.15 47.99 46.74 47.58 4,077,350 +0.85(+1.82%)
Jun 18, 2021 47.40 47.80 46.69 46.73 9,358,535 -0.66(-1.40%)
Jun 17, 2021 45.92 47.53 45.82 47.40 5,871,685 +1.34(+2.91%)
Jun 16, 2021 46.06 46.52 45.42 46.05 3,501,715 +0.04(+0.09%)
Jun 15, 2021 46.21 46.34 45.80 46.01 3,165,680 -0.28(-0.60%)
Jun 14, 2021 45.82 46.30 45.61 46.29 3,284,320 +0.50(+1.10%)
Jun 11, 2021 45.60 45.88 45.44 45.79 3,273,225 -0.00(-0.00%)
Jun 10, 2021 45.07 45.90 44.88 45.79 3,870,580 +0.69(+1.52%)
Jun 09, 2021 45.59 45.70 44.81 45.10 2,932,700 -0.37(-0.81%)
Jun 08, 2021 44.76 45.56 44.75 45.47 4,279,625 +0.76(+1.71%)
Jun 07, 2021 44.43 44.76 44.01 44.71 2,838,450 +0.36(+0.80%)
Jun 04, 2021 43.48 44.47 43.48 44.35 3,142,365 +1.28(+2.96%)
Jun 03, 2021 43.00 43.47 42.33 43.08 2,832,110 -0.20(-0.46%)
Jun 02, 2021 42.98 43.33 42.78 43.27 3,327,105 +0.28(+0.64%)
Jun 01, 2021 44.02 44.08 42.73 43.00 3,630,780 -0.71(-1.62%)
May 28, 2021 43.31 44.20 43.23 43.71 4,150,160 +0.44(+1.02%)
May 27, 2021 43.13 43.66 42.62 43.27 7,907,910 +0.13(+0.29%)
May 26, 2021 43.16 43.74 42.83 43.14 4,490,560 +0.23(+0.53%)
May 25, 2021 42.83 43.28 42.74 42.91 3,583,590 +0.30(+0.70%)
May 24, 2021 42.31 42.96 42.31 42.61 4,246,910 +0.45(+1.06%)
May 21, 2021 42.64 43.03 42.02 42.17 4,089,650 -0.30(-0.70%)
May 20, 2021 41.66 42.64 41.66 42.46 4,342,390 +0.94(+2.27%)
May 19, 2021 40.21 41.56 40.05 41.52 4,393,295 +0.67(+1.64%)
May 18, 2021 40.85 41.60 40.78 40.85 4,657,850 -0.02(-0.04%)
May 17, 2021 40.74 41.30 40.30 40.87 4,222,505 -0.30(-0.74%)
May 14, 2021 39.94 41.28 39.80 41.17 6,061,270 +1.49(+3.77%)
May 13, 2021 40.00 40.25 39.63 39.68 7,267,375 +0.27(+0.69%)
May 12, 2021 40.69 40.81 39.19 39.41 5,706,460 -1.90(-4.59%)
May 11, 2021 39.81 41.41 39.78 41.30 4,089,170 +0.44(+1.09%)
May 10, 2021 42.20 42.20 40.85 40.86 4,218,340 -1.50(-3.53%)
May 07, 2021 41.80 42.53 41.66 42.35 4,040,435 +1.05(+2.55%)
May 06, 2021 41.73 41.82 40.65 41.30 5,826,265 -0.57(-1.37%)
May 05, 2021 41.53 42.35 41.45 41.88 6,135,740 +0.52(+1.26%)
May 04, 2021 40.63 41.55 40.47 41.36 8,022,705 +0.72(+1.77%)
May 03, 2021 41.06 41.16 39.86 40.64 6,163,485 -0.21(-0.51%)
Apr 30, 2021 39.63 41.09 38.90 40.85 13,722,000 +1.75(+4.48%)
Apr 29, 2021 39.88 39.90 38.56 39.09 5,869,885 -0.51(-1.28%)
Apr 28, 2021 40.70 40.73 39.56 39.60 4,651,760 -0.65(-1.61%)
Apr 27, 2021 40.57 40.78 39.96 40.25 5,493,120 -0.53(-1.30%)
Apr 26, 2021 40.95 41.02 40.45 40.78 6,688,315 +0.43(+1.06%)
Apr 23, 2021 40.50 40.67 39.94 40.35 3,746,000 +0.12(+0.30%)
Apr 22, 2021 39.89 40.73 39.81 40.23 5,647,950 -0.15(-0.38%)
Apr 21, 2021 40.55 40.82 40.15 40.38 3,696,190 -0.18(-0.43%)
Apr 20, 2021 41.30 41.34 40.23 40.56 2,949,135 -0.67(-1.62%)
Apr 19, 2021 41.03 41.52 40.56 41.23 3,887,925 +0.03(+0.06%)
Apr 16, 2021 41.44 41.88 40.98 41.20 6,665,500 +0.09(+0.23%)
Apr 15, 2021 40.41 41.23 40.30 41.11 5,681,805 +1.24(+3.12%)
Apr 14, 2021 39.93 40.76 39.75 39.86 4,196,395 -0.14(-0.36%)
Apr 13, 2021 39.82 40.11 39.44 40.01 4,163,270 +0.59(+1.50%)
Apr 12, 2021 39.41 39.67 39.08 39.42 4,068,320 -0.11(-0.27%)
Apr 09, 2021 39.29 39.54 38.90 39.52 2,917,000 +0.21(+0.53%)
Apr 08, 2021 38.97 39.58 38.78 39.32 3,825,370 +0.75(+1.94%)
Apr 07, 2021 38.75 39.00 38.45 38.57 5,352,490 -0.37(-0.95%)
Apr 06, 2021 37.90 39.10 37.50 38.94 6,241,535 +0.68(+1.78%)
Apr 05, 2021 37.25 38.36 37.24 38.25 4,967,495 +0.98(+2.62%)
Apr 01, 2021 37.35 38.04 37.09 37.28 4,659,000 +0.39(+1.07%)
Mar 31, 2021 36.68 37.33 36.47 36.88 5,022,835 +0.62(+1.70%)
Mar 30, 2021 36.35 36.77 35.90 36.27 5,472,470 -0.47(-1.27%)
Mar 29, 2021 36.32 37.41 36.24 36.73 8,117,135 +0.18(+0.49%)
Mar 26, 2021 34.31 36.62 34.08 36.55 9,232,500 +2.31(+6.74%)
Mar 25, 2021 33.65 34.36 33.42 34.25 5,007,440 -0.01(-0.04%)
Mar 24, 2021 35.21 35.49 34.10 34.26 4,384,275 -0.95(-2.71%)
Mar 23, 2021 35.66 35.83 34.87 35.21 5,284,395 -0.61(-1.70%)
Mar 22, 2021 35.37 35.92 34.95 35.82 6,914,895 +0.93(+2.65%)
Mar 19, 2021 34.63 35.26 34.19 34.90 9,313,500 +0.29(+0.83%)
Mar 18, 2021 36.04 36.04 34.61 34.61 8,142,360 -1.92(-5.26%)
Mar 17, 2021 37.28 37.94 36.24 36.53 8,151,910 -1.37(-3.62%)
Mar 16, 2021 38.62 38.77 37.42 37.90 9,699,025 -0.50(-1.31%)
Mar 15, 2021 37.78 38.45 37.58 38.41 5,467,710 +0.74(+1.95%)
Mar 12, 2021 36.87 37.78 36.66 37.67 5,900,000 +0.16(+0.44%)
Mar 11, 2021 36.72 37.52 36.44 37.51 8,290,030 +1.41(+3.92%)
Mar 10, 2021 35.85 36.25 35.28 36.09 10,147,630 +0.94(+2.67%)
Mar 09, 2021 34.14 35.24 34.05 35.15 7,243,860 +1.91(+5.75%)
Mar 08, 2021 33.59 34.16 33.22 33.24 5,961,620 -0.27(-0.81%)
Mar 05, 2021 33.14 33.64 32.23 33.51 7,239,500 +0.73(+2.22%)
Mar 04, 2021 33.57 33.75 32.33 32.79 16,036,005 -1.19(-3.50%)
Mar 03, 2021 34.70 34.72 33.65 33.98 10,943,475 -0.69(-2.00%)
Mar 02, 2021 34.81 34.96 34.20 34.67 7,032,685 +0.02(+0.05%)
Mar 01, 2021 34.30 34.74 34.04 34.65 4,592,915 +0.88(+2.61%)
Feb 26, 2021 33.64 34.12 33.04 33.77 8,002,500 +0.17(+0.51%)
Feb 25, 2021 33.76 34.12 33.17 33.60 11,299,145 -0.37(-1.09%)
Feb 24, 2021 33.69 34.04 33.24 33.97 6,322,410 +0.22(+0.64%)
Feb 23, 2021 32.97 33.85 32.63 33.75 11,826,385 -0.32(-0.93%)
Feb 22, 2021 33.75 34.12 33.55 34.07 8,877,875 -0.32(-0.92%)
Feb 19, 2021 33.93 34.48 33.69 34.39 6,757,500 +0.85(+2.53%)
Feb 18, 2021 32.82 33.63 32.65 33.54 5,300,635 +0.29(+0.88%)
Feb 17, 2021 32.80 33.30 32.31 33.25 5,200,010 +0.27(+0.81%)
Feb 16, 2021 33.08 33.20 32.69 32.98 4,911,730 +0.03(+0.10%)
Feb 12, 2021 32.40 32.97 32.26 32.95 3,905,000 +0.34(+1.06%)
Feb 11, 2021 32.51 32.63 31.97 32.60 3,861,405 +0.34(+1.05%)
Feb 10, 2021 32.00 32.70 32.00 32.26 5,681,565 +0.27(+0.85%)
Feb 09, 2021 31.91 32.10 31.53 31.99 5,431,800 +0.11(+0.33%)
Feb 08, 2021 31.44 32.19 31.30 31.89 6,622,600 +0.79(+2.54%)
Feb 05, 2021 31.48 31.67 30.40 31.10 9,607,500 -0.30(-0.96%)
Feb 04, 2021 30.27 31.41 30.27 31.40 9,927,600 +1.21(+4.02%)
Feb 03, 2021 30.82 30.91 29.88 30.18 5,534,055 -0.58(-1.88%)
Feb 02, 2021 29.89 30.81 29.87 30.76 4,579,425 +1.08(+3.65%)
Feb 01, 2021 29.28 29.74 29.11 29.68 3,456,795 +0.73(+2.51%)
Jan 29, 2021 29.43 29.70 28.84 28.95 6,456,500 -0.76(-2.54%)
Jan 28, 2021 29.40 29.97 29.29 29.71 2,935,195 +0.54(+1.86%)
Jan 27, 2021 29.37 29.89 28.73 29.16 5,509,370 -0.77(-2.56%)
Jan 26, 2021 30.44 30.73 29.90 29.93 3,396,990 -0.43(-1.43%)
Jan 25, 2021 30.51 30.90 29.74 30.36 3,263,265 +0.12(+0.39%)
Jan 22, 2021 30.60 30.60 30.11 30.25 4,033,000 +0.29(+0.98%)
Jan 21, 2021 30.27 30.32 29.81 29.95 2,597,285 -0.11(-0.35%)
Jan 20, 2021 30.00 30.43 29.83 30.06 3,345,595 +0.42(+1.40%)
Jan 19, 2021 29.49 29.86 29.29 29.64 4,119,430 +0.34(+1.15%)
Jan 15, 2021 29.50 29.83 29.17 29.31 4,313,500 -0.20(-0.68%)
Jan 14, 2021 29.82 30.19 29.21 29.51 4,193,425 -0.07(-0.25%)
Jan 13, 2021 30.73 30.74 29.41 29.58 6,425,015 -1.00(-3.28%)
Jan 12, 2021 30.13 31.06 29.87 30.58 8,459,675 +0.95(+3.20%)
Jan 11, 2021 29.38 30.11 28.87 29.63 6,874,325 +0.01(+0.02%)
Jan 08, 2021 28.90 29.70 28.82 29.63 6,302,000 +0.98(+3.41%)
Jan 07, 2021 27.83 28.72 27.82 28.65 6,855,995 +1.03(+3.72%)
Jan 06, 2021 27.46 28.12 27.46 27.62 6,531,110 -0.73(-2.56%)
Jan 05, 2021 28.31 28.54 27.97 28.35 6,129,980 -0.76(-2.62%)
Jan 04, 2021 29.91 29.93 28.57 29.11 5,390,955 -0.59(-2.00%)
Dec 31, 2020 29.71 29.71 29.71 3,064,510 +0.10(+0.34%)
Dec 30, 2020 29.74 29.95 29.53 29.60 3,064,510 +0.10(+0.33%)
Dec 29, 2020 30.00 30.17 29.30 29.51 3,431,500 -0.35(-1.18%)
Dec 28, 2020 30.13 30.30 29.68 29.86 3,539,805 -0.10(-0.33%)
Dec 24, 2020 29.99 30.30 29.71 29.96 2,127,500 -0.09(-0.30%)
Dec 23, 2020 30.51 30.63 29.99 30.05 5,028,570 -0.38(-1.26%)
Dec 22, 2020 29.15 30.67 29.08 30.43 7,535,945 +1.24(+4.24%)
Dec 21, 2020 28.68 29.47 28.24 29.19 6,782,015 +0.02(+0.08%)
Dec 18, 2020 27.31 29.29 27.28 29.17 15,226,500 +1.89(+6.91%)
Dec 17, 2020 26.86 27.30 26.79 27.28 5,362,735 +0.62(+2.32%)
Dec 16, 2020 26.40 26.98 26.25 26.67 4,482,755 +0.30(+1.15%)
Dec 15, 2020 26.38 26.40 25.88 26.36 5,198,520 +0.23(+0.86%)
Dec 14, 2020 25.64 26.44 25.57 26.14 5,775,900 +0.47(+1.82%)
Dec 11, 2020 25.46 25.71 25.22 25.67 5,363,500 +0.16(+0.63%)
Dec 10, 2020 24.98 25.60 24.83 25.51 5,188,550 +0.44(+1.77%)
Dec 09, 2020 26.01 26.16 24.90 25.07 6,564,800 -1.26(-4.80%)
Dec 08, 2020 25.37 26.37 25.37 26.33 5,277,445 +0.72(+2.80%)
Dec 07, 2020 25.72 25.88 25.52 25.62 3,370,695 +0.06(+0.22%)
Dec 04, 2020 25.37 25.71 25.19 25.56 3,082,500 +0.34(+1.36%)
Dec 03, 2020 24.73 25.50 24.60 25.22 6,235,685 +0.64(+2.61%)
Dec 02, 2020 24.43 24.65 24.14 24.58 3,399,135 +0.05(+0.20%)
Dec 01, 2020 24.86 24.86 24.07 24.53 4,693,820 -0.12(-0.48%)
Nov 30, 2020 24.73 24.82 24.03 24.65 8,601,015 -0.11(-0.45%)
Nov 27, 2020 24.21 24.82 24.15 24.76 3,674,500 +0.79(+3.28%)
Nov 25, 2020 23.87 24.29 23.80 23.97 4,804,500 +0.25(+1.07%)
Nov 24, 2020 23.56 23.78 23.14 23.72 7,228,860 +0.30(+1.29%)
Nov 23, 2020 23.70 23.80 23.18 23.42 4,932,185 -0.21(-0.88%)
Nov 20, 2020 23.29 23.91 23.21 23.62 5,416,000 +0.22(+0.93%)
Nov 19, 2020 23.25 23.57 23.03 23.41 4,193,040 +0.07(+0.30%)
Nov 18, 2020 24.02 24.10 23.31 23.34 5,245,590 -0.35(-1.47%)
Nov 17, 2020 23.48 23.93 23.37 23.68 4,626,805 +0.34(+1.46%)
Nov 16, 2020 23.16 23.46 23.06 23.34 4,471,100 +0.16(+0.69%)
Nov 13, 2020 23.01 23.23 22.79 23.18 4,454,500 +0.46(+2.04%)
Nov 12, 2020 23.10 23.33 22.47 22.72 4,701,515 -0.20(-0.86%)
Nov 11, 2020 22.68 23.06 22.47 22.92 4,569,870 +0.66(+2.96%)
Nov 10, 2020 23.19 23.27 21.99 22.26 8,153,335 -1.16(-4.96%)
Nov 09, 2020 23.72 24.59 23.32 23.42 8,039,240 -0.02(-0.09%)
Nov 06, 2020 23.91 23.91 23.38 23.44 5,631,000 -0.46(-1.92%)
Nov 05, 2020 23.60 23.98 23.56 23.90 5,224,880 +0.65(+2.81%)
Nov 04, 2020 22.94 23.57 22.70 23.25 6,221,110 +0.77(+3.41%)
Nov 03, 2020 22.09 22.77 21.85 22.48 6,807,610 +0.36(+1.65%)
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.