Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fortinet Inc
(NQ:
FTNT
)
61.43
+0.19 (+0.31%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
5.500
5.540
5.476
5.512
1,812,065
+0.01(+0.15%)
Nov 26, 2014
5.484
5.504
5.504
5.504
3,250,500
+0.04(+0.71%)
Nov 25, 2014
5.476
5.532
5.426
5.465
11,694,695
-0.01(-0.16%)
Nov 24, 2014
5.436
5.476
5.410
5.474
6,413,145
+0.05(+0.96%)
Nov 21, 2014
5.460
5.480
5.402
5.422
5,687,075
+0.01(+0.24%)
Nov 20, 2014
5.308
5.424
5.302
5.409
8,252,185
+0.05(+1.03%)
Nov 19, 2014
5.388
5.388
5.256
5.354
6,080,165
-0.04(-0.67%)
Nov 18, 2014
5.388
5.438
5.378
5.390
5,028,405
+0.01(+0.22%)
Nov 17, 2014
5.420
5.434
5.369
5.378
4,183,305
-0.05(-0.92%)
Nov 14, 2014
5.376
5.449
5.314
5.428
8,250,365
+0.04(+0.82%)
Nov 13, 2014
5.440
5.470
5.376
5.384
4,041,230
-0.05(-0.88%)
Nov 12, 2014
5.394
5.460
5.364
5.432
6,221,160
+0.00(+0.00%)
Nov 11, 2014
5.396
5.448
5.370
5.432
4,703,330
+0.01(+0.15%)
Nov 10, 2014
5.412
5.450
5.368
5.424
7,440,610
+0.00(+0.07%)
Nov 07, 2014
5.302
5.440
5.302
5.420
10,276,350
+0.11(+1.99%)
Nov 06, 2014
5.290
5.370
5.250
5.314
6,673,605
+0.02(+0.30%)
Nov 05, 2014
5.304
5.324
5.236
5.298
9,088,980
+0.01(+0.26%)
Nov 04, 2014
5.242
5.309
5.200
5.284
11,029,335
+0.02(+0.38%)
Nov 03, 2014
5.218
5.290
5.198
5.264
7,454,545
+0.05(+1.04%)
Oct 31, 2014
5.226
5.260
5.158
5.210
9,351,920
+0.06(+1.20%)
Oct 30, 2014
5.134
5.198
5.094
5.148
10,719,435
+0.00(+0.00%)
Oct 29, 2014
5.158
5.160
5.108
5.148
14,344,860
-0.00(-0.04%)
Oct 28, 2014
5.104
5.160
5.084
5.150
9,296,455
+0.06(+1.26%)
Oct 27, 2014
5.106
5.146
5.038
5.086
5,854,545
-0.06(-1.17%)
Oct 24, 2014
5.074
5.166
5.056
5.146
14,231,280
+0.06(+1.14%)
Oct 23, 2014
5.250
5.336
5.000
5.088
32,087,610
+0.05(+1.07%)
Oct 22, 2014
5.080
5.130
4.984
5.034
17,317,890
-0.02(-0.40%)
Oct 21, 2014
5.088
5.132
5.036
5.054
14,445,995
+0.04(+0.84%)
Oct 20, 2014
4.904
5.030
4.862
5.012
10,905,420
+0.09(+1.79%)
Oct 17, 2014
4.836
5.012
4.818
4.924
10,983,365
+0.17(+3.58%)
Oct 16, 2014
4.716
4.816
4.700
4.754
15,672,105
-0.05(-1.12%)
Oct 15, 2014
4.714
4.864
4.682
4.808
10,302,810
+0.00(+0.04%)
Oct 14, 2014
4.750
4.866
4.730
4.806
14,763,170
+0.12(+2.54%)
Oct 13, 2014
4.726
4.786
4.668
4.687
14,620,015
-0.03(-0.61%)
Oct 10, 2014
4.844
4.890
4.630
4.716
15,874,670
-0.16(-3.20%)
Oct 09, 2014
4.980
5.024
4.860
4.872
6,720,125
-0.12(-2.33%)
Oct 08, 2014
4.876
5.004
4.792
4.988
6,819,450
+0.12(+2.44%)
Oct 07, 2014
4.986
5.036
4.866
4.869
7,574,950
-0.16(-3.10%)
Oct 06, 2014
4.984
5.084
4.924
5.025
10,798,950
-0.08(-1.66%)
Oct 03, 2014
5.048
5.148
5.024
5.110
8,559,225
+0.11(+2.24%)
Oct 02, 2014
4.952
5.022
4.872
4.998
6,867,710
+0.04(+0.85%)
Oct 01, 2014
5.052
5.066
4.942
4.956
8,215,145
-0.10(-1.92%)
Sep 30, 2014
5.102
5.140
5.052
5.053
6,723,365
-0.06(-1.12%)
Sep 29, 2014
5.010
5.114
4.962
5.110
7,123,820
+0.05(+1.03%)
Sep 26, 2014
5.024
5.064
4.994
5.058
9,066,445
+0.05(+1.00%)
Sep 25, 2014
5.152
5.166
5.006
5.008
7,579,120
-0.16(-3.10%)
Sep 24, 2014
5.134
5.198
5.120
5.168
5,619,145
+0.07(+1.29%)
Sep 23, 2014
5.198
5.202
5.102
5.102
7,587,290
-0.11(-2.19%)
Sep 22, 2014
5.262
5.274
5.198
5.216
5,729,405
-0.07(-1.29%)
Sep 19, 2014
5.368
5.368
5.238
5.284
6,106,360
-0.07(-1.33%)
Sep 18, 2014
5.280
5.362
5.280
5.355
6,439,085
+0.10(+1.88%)
Sep 17, 2014
5.258
5.352
5.248
5.256
10,281,530
+0.04(+0.69%)
Sep 16, 2014
5.124
5.224
5.087
5.220
9,268,915
+0.08(+1.66%)
Sep 15, 2014
5.272
5.272
5.120
5.135
5,682,365
-0.15(-2.82%)
Sep 12, 2014
5.194
5.288
5.132
5.284
9,704,530
+0.09(+1.81%)
Sep 11, 2014
5.290
5.298
5.184
5.190
13,663,795
-0.07(-1.37%)
Sep 10, 2014
5.222
5.344
5.200
5.262
11,519,190
+0.06(+1.15%)
Sep 09, 2014
5.272
5.278
5.198
5.202
4,639,360
-0.09(-1.66%)
Sep 08, 2014
5.288
5.356
5.244
5.290
7,594,015
+0.01(+0.21%)
Sep 05, 2014
5.222
5.308
5.210
5.279
6,388,430
+0.04(+0.86%)
Sep 04, 2014
5.308
5.332
5.224
5.234
6,592,945
-0.06(-1.11%)
Sep 03, 2014
5.350
5.360
5.228
5.293
6,553,910
+0.01(+0.19%)
Sep 02, 2014
5.174
5.328
5.174
5.283
13,913,745
+0.12(+2.34%)
Aug 29, 2014
5.090
5.162
5.162
5.162
4,743,000
+0.10(+2.04%)
Aug 28, 2014
5.088
5.098
4.996
5.059
6,430,630
-0.06(-1.15%)
Aug 27, 2014
5.174
5.270
5.110
5.118
7,983,030
-0.06(-1.10%)
Aug 26, 2014
5.098
5.189
5.078
5.175
5,286,255
+0.09(+1.85%)
Aug 25, 2014
5.120
5.120
5.042
5.081
4,230,750
-0.01(-0.12%)
Aug 22, 2014
5.098
5.120
5.022
5.087
4,568,615
-0.01(-0.18%)
Aug 21, 2014
5.048
5.108
5.021
5.096
3,621,275
+0.04(+0.87%)
Aug 20, 2014
5.064
5.090
5.008
5.052
5,464,455
-0.06(-1.08%)
Aug 19, 2014
5.108
5.152
5.074
5.107
5,168,075
+0.02(+0.43%)
Aug 18, 2014
5.052
5.092
5.036
5.085
3,122,165
+0.06(+1.25%)
Aug 15, 2014
5.102
5.110
4.986
5.022
4,036,270
-0.06(-1.18%)
Aug 14, 2014
5.114
5.140
5.078
5.082
4,982,200
-0.05(-0.90%)
Aug 13, 2014
5.006
5.128
5.000
5.128
6,039,465
+0.16(+3.18%)
Aug 12, 2014
5.022
5.062
4.964
4.970
4,679,635
-0.07(-1.31%)
Aug 11, 2014
4.996
5.082
4.954
5.036
10,447,550
+0.07(+1.37%)
Aug 08, 2014
4.940
4.994
4.916
4.968
5,425,585
+0.03(+0.61%)
Aug 07, 2014
4.924
5.012
4.912
4.938
7,699,275
+0.04(+0.73%)
Aug 06, 2014
4.852
4.936
4.838
4.902
4,519,895
+0.01(+0.20%)
Aug 05, 2014
4.854
4.920
4.822
4.892
7,688,285
+0.01(+0.20%)
Aug 04, 2014
4.828
4.903
4.810
4.882
5,823,940
+0.05(+0.95%)
Aug 01, 2014
4.898
4.931
4.794
4.836
9,398,320
-0.07(-1.51%)
Jul 31, 2014
5.046
5.062
4.908
4.910
6,714,295
-0.20(-3.84%)
Jul 30, 2014
5.068
5.118
5.032
5.106
5,209,505
+0.08(+1.63%)
Jul 29, 2014
5.056
5.090
5.018
5.024
8,065,405
-0.03(-0.63%)
Jul 28, 2014
5.092
5.096
4.996
5.056
9,239,270
-0.05(-0.94%)
Jul 25, 2014
5.126
5.180
5.076
5.104
18,934,620
-0.09(-1.66%)
Jul 24, 2014
5.216
5.246
5.000
5.190
30,457,050
+0.38(+7.99%)
Jul 23, 2014
4.860
4.936
4.790
4.806
13,531,720
-0.06(-1.15%)
Jul 22, 2014
4.824
4.924
4.806
4.862
7,134,445
+0.07(+1.46%)
Jul 21, 2014
4.784
4.836
4.760
4.792
5,081,560
-0.00(-0.08%)
Jul 18, 2014
4.762
4.800
4.722
4.796
7,061,680
+0.06(+1.22%)
Jul 17, 2014
4.830
4.882
4.734
4.738
7,156,225
-0.11(-2.23%)
Jul 16, 2014
4.834
4.898
4.806
4.846
15,790,110
+0.04(+0.75%)
Jul 15, 2014
4.856
4.876
4.770
4.810
5,443,680
-0.04(-0.78%)
Jul 14, 2014
4.890
4.906
4.838
4.848
4,034,120
-0.00(-0.04%)
Jul 11, 2014
4.824
4.878
4.808
4.850
5,892,870
+0.03(+0.66%)
Jul 10, 2014
4.750
4.836
4.690
4.818
7,929,935
-0.03(-0.60%)
Jul 09, 2014
4.832
4.892
4.762
4.847
14,102,990
+0.09(+1.78%)
Jul 08, 2014
4.960
4.960
4.614
4.762
28,095,434
-0.22(-4.42%)
Jul 07, 2014
5.058
5.070
4.970
4.982
7,547,315
-0.07(-1.46%)
Jul 03, 2014
5.034
5.056
5.056
5.056
5,236,500
+0.04(+0.80%)
Jul 02, 2014
5.066
5.090
5.006
5.016
5,369,200
-0.01(-0.28%)
Jul 01, 2014
5.036
5.092
5.008
5.030
9,454,170
+0.00(+0.08%)
Jun 30, 2014
4.932
5.026
4.932
5.026
8,670,615
+0.08(+1.62%)
Jun 27, 2014
4.864
4.948
4.864
4.946
5,438,865
+0.07(+1.35%)
Jun 26, 2014
4.894
4.934
4.858
4.880
3,235,055
-0.02(-0.45%)
Jun 25, 2014
4.764
4.906
4.758
4.902
5,658,855
+0.12(+2.47%)
Jun 24, 2014
4.852
4.870
4.770
4.784
5,890,275
-0.05(-1.08%)
Jun 23, 2014
4.866
4.888
4.828
4.836
5,040,935
-0.03(-0.62%)
Jun 20, 2014
4.916
4.916
4.830
4.866
8,609,310
-0.06(-1.26%)
Jun 19, 2014
4.904
4.934
4.862
4.928
6,636,845
+0.05(+0.94%)
Jun 18, 2014
4.886
4.898
4.785
4.882
8,792,120
+0.01(+0.29%)
Jun 17, 2014
4.816
4.914
4.804
4.868
10,263,245
+0.03(+0.70%)
Jun 16, 2014
4.710
4.844
4.700
4.834
8,277,135
+0.11(+2.33%)
Jun 13, 2014
4.686
4.740
4.656
4.724
4,783,040
+0.04(+0.81%)
Jun 12, 2014
4.746
4.778
4.682
4.686
6,713,760
-0.07(-1.47%)
Jun 11, 2014
4.684
4.768
4.654
4.756
10,607,280
+0.10(+2.10%)
Jun 10, 2014
4.626
4.674
4.502
4.658
4,224,555
+0.05(+1.13%)
Jun 06, 2014
4.572
4.624
4.540
4.606
4,840,825
+0.05(+1.05%)
Jun 05, 2014
4.518
4.596
4.504
4.558
8,006,350
+0.05(+1.06%)
Jun 04, 2014
4.426
4.522
4.402
4.510
6,017,155
+0.07(+1.58%)
Jun 03, 2014
4.416
4.450
4.388
4.440
6,795,655
+0.01(+0.32%)
Jun 02, 2014
4.506
4.524
4.394
4.426
6,707,645
-0.07(-1.51%)
May 30, 2014
4.526
4.548
4.452
4.494
9,720,785
-0.04(-0.88%)
May 29, 2014
4.476
4.576
4.472
4.534
10,629,780
+0.08(+1.70%)
May 28, 2014
4.434
4.466
4.368
4.458
6,126,610
+0.03(+0.59%)
May 27, 2014
4.400
4.432
4.386
4.432
5,655,955
+0.05(+1.05%)
May 23, 2014
4.360
4.386
4.386
4.386
4,962,500
+0.02(+0.50%)
May 22, 2014
4.292
4.388
4.286
4.364
3,254,390
+0.08(+1.87%)
May 21, 2014
4.266
4.308
4.250
4.284
3,416,900
+0.03(+0.75%)
May 20, 2014
4.288
4.320
4.230
4.252
5,459,270
-0.05(-1.12%)
May 19, 2014
4.222
4.318
4.219
4.300
7,128,520
+0.06(+1.32%)
May 16, 2014
4.214
4.254
4.164
4.244
5,327,065
+0.03(+0.76%)
May 15, 2014
4.144
4.226
4.054
4.212
9,000,860
+0.05(+1.10%)
May 14, 2014
4.114
4.218
4.088
4.166
5,573,000
+0.05(+1.21%)
May 13, 2014
4.202
4.237
4.112
4.116
10,135,635
-0.08(-1.95%)
May 12, 2014
4.094
4.206
4.086
4.198
16,919,630
+0.13(+3.09%)
May 09, 2014
4.126
4.154
4.058
4.072
16,307,390
-0.06(-1.55%)
May 08, 2014
4.130
4.236
4.104
4.136
10,400,770
-0.02(-0.39%)
May 07, 2014
4.266
4.266
4.098
4.152
15,104,575
-0.12(-2.76%)
May 06, 2014
4.366
4.394
4.260
4.270
8,367,270
-0.12(-2.73%)
May 05, 2014
4.348
4.403
4.320
4.390
7,016,600
-0.00(-0.05%)
May 02, 2014
4.396
4.450
4.360
4.392
9,030,075
+0.00(+0.09%)
May 01, 2014
4.406
4.458
4.360
4.388
10,865,855
-0.01(-0.18%)
Apr 30, 2014
4.318
4.408
4.274
4.396
7,016,670
+0.08(+1.76%)
Apr 29, 2014
4.272
4.374
4.200
4.320
11,004,215
+0.03(+0.65%)
Apr 28, 2014
4.412
4.454
4.170
4.292
16,007,560
-0.12(-2.68%)
Apr 25, 2014
4.556
4.560
4.381
4.410
11,179,240
-0.18(-3.83%)
Apr 24, 2014
4.632
4.632
4.348
4.586
32,920,624
+0.18(+4.03%)
Apr 23, 2014
4.438
4.438
4.344
4.408
17,346,854
+0.00(+0.05%)
Apr 22, 2014
4.354
4.438
4.340
4.406
22,879,920
+0.05(+1.06%)
Apr 21, 2014
4.328
4.390
4.300
4.360
6,925,595
+0.03(+0.74%)
Apr 17, 2014
4.296
4.328
4.328
4.328
8,177,000
+0.02(+0.46%)
Apr 16, 2014
4.168
4.338
4.160
4.308
16,657,015
+0.16(+3.76%)
Apr 15, 2014
4.118
4.168
4.008
4.152
14,666,015
+0.05(+1.22%)
Apr 14, 2014
4.160
4.203
4.053
4.102
12,386,065
+0.01(+0.20%)
Apr 11, 2014
4.252
4.308
4.052
4.094
21,744,504
-0.24(-5.54%)
Apr 10, 2014
4.580
4.590
4.278
4.334
23,361,640
-0.33(-7.00%)
Apr 09, 2014
4.572
4.665
4.530
4.660
6,300,135
+0.10(+2.10%)
Apr 08, 2014
4.478
4.615
4.418
4.564
12,159,115
+0.11(+2.38%)
Apr 07, 2014
4.400
4.544
4.380
4.458
16,245,085
+0.06(+1.27%)
Apr 04, 2014
4.550
4.564
4.310
4.402
12,774,825
-0.10(-2.13%)
Apr 03, 2014
4.552
4.596
4.464
4.498
9,110,695
-0.06(-1.27%)
Apr 02, 2014
4.660
4.666
4.526
4.556
9,188,885
+0.02(+0.35%)
Apr 01, 2014
4.426
4.548
4.414
4.540
7,401,445
+0.13(+3.04%)
Mar 31, 2014
4.392
4.446
4.376
4.406
5,687,620
+0.04(+1.01%)
Mar 28, 2014
4.400
4.422
4.326
4.362
7,308,070
-0.01(-0.27%)
Mar 27, 2014
4.338
4.384
4.284
4.374
10,754,280
+0.04(+0.97%)
Mar 26, 2014
4.454
4.485
4.330
4.332
11,160,640
-0.10(-2.26%)
Mar 25, 2014
4.498
4.534
4.396
4.432
8,225,325
-0.03(-0.63%)
Mar 24, 2014
4.618
4.624
4.392
4.460
17,979,184
-0.14(-3.13%)
Mar 21, 2014
4.714
4.750
4.562
4.604
16,949,714
-0.10(-2.13%)
Mar 20, 2014
4.732
4.780
4.680
4.704
5,997,295
-0.03(-0.72%)
Mar 19, 2014
4.752
4.768
4.694
4.738
6,433,460
-0.02(-0.38%)
Mar 18, 2014
4.642
4.784
4.628
4.756
7,986,280
+0.12(+2.63%)
Mar 17, 2014
4.654
4.660
4.578
4.634
8,043,950
+0.06(+1.40%)
Mar 14, 2014
4.500
4.588
4.500
4.570
6,318,565
+0.05(+1.11%)
Mar 13, 2014
4.662
4.672
4.476
4.520
7,654,330
-0.10(-2.25%)
Mar 12, 2014
4.562
4.632
4.520
4.624
5,469,795
+0.06(+1.23%)
Mar 11, 2014
4.634
4.682
4.540
4.568
5,921,725
-0.06(-1.25%)
Mar 10, 2014
4.660
4.686
4.582
4.626
6,079,540
-0.05(-1.11%)
Mar 07, 2014
4.710
4.722
4.650
4.678
6,029,400
-0.01(-0.26%)
Mar 06, 2014
4.678
4.716
4.590
4.690
14,562,980
+0.02(+0.39%)
Mar 05, 2014
4.706
4.748
4.670
4.672
9,213,250
-0.03(-0.60%)
Mar 04, 2014
4.730
4.750
4.648
4.700
10,406,980
+0.15(+3.21%)
Mar 03, 2014
4.580
4.602
4.514
4.554
8,724,790
-0.08(-1.64%)
Feb 28, 2014
4.782
4.782
4.570
4.630
12,039,235
-0.14(-2.98%)
Feb 27, 2014
4.686
4.786
4.684
4.772
10,248,765
+0.10(+2.05%)
Feb 26, 2014
4.590
4.724
4.590
4.676
11,670,805
+0.06(+1.39%)
Feb 25, 2014
4.520
4.642
4.507
4.612
10,036,620
+0.09(+1.90%)
Feb 24, 2014
4.550
4.586
4.522
4.526
5,470,860
+0.00(+0.09%)
Feb 21, 2014
4.538
4.580
4.480
4.522
7,745,830
-0.01(-0.26%)
Feb 20, 2014
4.432
4.540
4.402
4.534
8,119,815
+0.11(+2.49%)
Feb 19, 2014
4.524
4.536
4.420
4.424
10,568,290
-0.14(-2.98%)
Feb 18, 2014
4.410
4.562
4.410
4.560
14,215,350
+0.15(+3.35%)
Feb 14, 2014
4.440
4.412
4.412
4.412
4,253,500
-0.03(-0.59%)
Feb 13, 2014
4.308
4.440
4.290
4.438
9,906,455
+0.15(+3.40%)
Feb 12, 2014
4.320
4.338
4.272
4.292
7,320,880
-0.03(-0.74%)
Feb 11, 2014
4.318
4.348
4.292
4.324
7,697,595
+0.03(+0.60%)
Feb 10, 2014
4.298
4.330
4.252
4.298
9,702,740
-0.00(-0.09%)
Feb 07, 2014
4.220
4.317
4.202
4.302
14,474,535
+0.11(+2.53%)
Feb 06, 2014
4.050
4.209
4.048
4.196
14,226,800
+0.15(+3.76%)
Feb 05, 2014
4.122
4.134
4.018
4.044
11,100,250
-0.11(-2.69%)
Feb 04, 2014
4.158
4.176
4.053
4.156
17,758,804
+0.09(+2.26%)
Feb 03, 2014
4.210
4.252
4.048
4.064
24,281,294
-0.18(-4.15%)
Jan 31, 2014
4.338
4.372
4.202
4.240
22,400,670
-0.19(-4.25%)
Jan 30, 2014
4.478
4.540
4.372
4.428
43,874,196
+0.15(+3.41%)
Jan 29, 2014
4.356
4.367
4.246
4.282
34,953,000
-0.12(-2.68%)
Jan 28, 2014
4.410
4.414
4.346
4.400
126,549,000
+0.09(+2.09%)
Jan 27, 2014
4.334
4.356
4.230
4.310
20,670,930
-0.03(-0.60%)
Jan 24, 2014
4.452
4.452
4.320
4.336
40,279,268
+0.06(+1.50%)
Jan 23, 2014
4.246
4.298
4.180
4.272
10,188,980
+0.00(+0.05%)
Jan 22, 2014
4.288
4.296
4.206
4.270
10,619,960
-0.00(-0.09%)
Jan 21, 2014
4.314
4.334
4.238
4.274
8,855,535
-0.02(-0.51%)
Jan 17, 2014
4.308
4.296
4.296
4.296
10,788,000
-0.01(-0.19%)
Jan 16, 2014
4.294
4.346
4.220
4.304
16,456,310
+0.01(+0.23%)
Jan 15, 2014
4.180
4.352
4.234
4.294
22,436,540
+0.11(+2.73%)
Jan 14, 2014
3.984
4.218
3.979
4.180
34,273,776
+0.25(+6.42%)
Jan 13, 2014
4.040
4.042
3.914
3.928
31,490,760
+0.02(+0.41%)
Jan 10, 2014
3.910
3.936
3.816
3.912
30,483,074
+0.02(+0.46%)
Jan 09, 2014
3.990
4.004
3.886
3.894
9,370,935
-0.07(-1.86%)
Jan 08, 2014
3.982
4.010
3.932
3.968
10,702,775
+0.00(+0.05%)
Jan 07, 2014
3.864
3.977
3.836
3.966
13,808,895
+0.12(+3.07%)
Jan 06, 2014
3.884
3.944
3.844
3.848
24,973,770
-0.01(-0.16%)
Jan 03, 2014
3.844
3.874
3.786
3.854
11,757,030
+0.05(+1.31%)
Jan 02, 2014
3.832
3.846
3.790
3.804
13,453,145
-0.02(-0.58%)
Dec 31, 2013
3.782
3.826
3.826
3.826
12,047,000
+0.05(+1.22%)
Dec 30, 2013
3.784
3.804
3.768
3.780
8,220,720
-0.00(-0.05%)
Dec 27, 2013
3.768
3.808
3.756
3.782
6,267,465
+0.01(+0.16%)
Dec 26, 2013
3.772
3.806
3.734
3.776
7,390,920
-0.00(-0.11%)
Dec 24, 2013
3.806
3.814
3.766
3.780
3,254,440
-0.01(-0.37%)
Dec 23, 2013
3.774
3.808
3.754
3.794
16,383,295
+0.11(+2.93%)
Dec 20, 2013
3.616
3.704
3.566
3.686
25,792,204
+0.11(+3.08%)
Dec 19, 2013
3.606
3.628
3.570
3.576
8,933,630
-0.03(-0.94%)
Dec 18, 2013
3.584
3.638
3.542
3.610
10,162,310
+0.03(+0.95%)
Dec 17, 2013
3.560
3.604
3.544
3.576
9,773,380
+0.01(+0.22%)
Dec 16, 2013
3.538
3.588
3.516
3.568
9,345,910
+0.03(+0.90%)
Dec 13, 2013
3.518
3.552
3.502
3.536
6,158,275
+0.03(+0.74%)
Dec 12, 2013
3.548
3.556
3.500
3.510
6,780,665
-0.05(-1.35%)
Dec 11, 2013
3.622
3.634
3.552
3.558
7,097,145
-0.06(-1.71%)
Dec 10, 2013
3.598
3.664
3.586
3.620
12,224,410
+0.01(+0.33%)
Dec 09, 2013
3.586
3.644
3.552
3.608
16,601,885
+0.07(+1.92%)
Dec 06, 2013
3.566
3.576
3.496
3.540
0
+0.01(+0.34%)
Dec 05, 2013
3.518
3.580
3.500
3.528
0
+0.02(+0.57%)
Dec 04, 2013
3.434
3.526
3.404
3.508
0
+0.10(+2.81%)
Dec 03, 2013
3.446
3.494
3.372
3.412
26,118,144
+0.06(+1.79%)
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
.