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
)
58.16
+0.05 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 29, 2016
6.000
6.006
5.502
5.628
29,896,704
+0.36(+6.75%)
Jan 28, 2016
5.264
5.294
5.106
5.272
19,290,410
+0.11(+2.05%)
Jan 27, 2016
5.321
5.394
5.138
5.166
21,002,374
-0.21(-3.87%)
Jan 26, 2016
5.304
5.430
5.132
5.374
22,193,720
-0.07(-1.25%)
Jan 25, 2016
5.518
5.612
5.421
5.442
13,649,505
-0.11(-1.95%)
Jan 22, 2016
5.422
5.574
5.262
5.550
12,994,320
+0.21(+3.84%)
Jan 21, 2016
5.256
5.436
5.206
5.345
13,042,750
+0.15(+2.83%)
Jan 20, 2016
4.814
5.264
4.728
5.198
29,558,944
-0.09(-1.78%)
Jan 19, 2016
5.696
5.740
5.288
5.292
25,322,520
-0.36(-6.44%)
Jan 15, 2016
5.668
5.656
5.656
5.656
18,577,500
-0.20(-3.45%)
Jan 14, 2016
5.750
5.932
5.586
5.858
17,867,970
+0.18(+3.17%)
Jan 13, 2016
5.900
5.989
5.584
5.678
16,367,860
-0.07(-1.18%)
Jan 12, 2016
5.708
5.828
5.622
5.746
13,490,720
+0.08(+1.34%)
Jan 11, 2016
5.762
5.786
5.576
5.670
17,013,344
-0.05(-0.91%)
Jan 08, 2016
5.838
5.894
5.695
5.722
15,356,530
-0.11(-1.92%)
Jan 07, 2016
5.780
5.928
5.674
5.834
12,501,235
-0.07(-1.12%)
Jan 06, 2016
5.876
5.916
5.766
5.900
17,602,944
-0.07(-1.14%)
Jan 05, 2016
6.042
6.062
5.942
5.968
10,243,375
-0.08(-1.29%)
Jan 04, 2016
6.108
6.198
5.965
6.046
18,332,644
-0.19(-3.02%)
Dec 31, 2015
6.280
6.234
6.234
6.234
7,905,500
-0.06(-0.89%)
Dec 30, 2015
6.320
6.448
6.290
6.290
6,233,050
-0.07(-1.04%)
Dec 29, 2015
6.382
6.400
6.304
6.356
4,124,610
-0.00(-0.03%)
Dec 28, 2015
6.340
6.384
6.298
6.358
5,069,420
+0.00(+0.06%)
Dec 24, 2015
6.356
6.354
6.354
6.354
1,919,000
-0.02(-0.38%)
Dec 23, 2015
6.330
6.390
6.290
6.378
4,306,645
+0.07(+1.11%)
Dec 22, 2015
6.334
6.371
6.262
6.308
6,568,115
-0.02(-0.38%)
Dec 21, 2015
6.300
6.355
6.240
6.332
7,212,555
+0.09(+1.41%)
Dec 18, 2015
6.288
6.390
6.228
6.244
16,040,890
-0.04(-0.64%)
Dec 17, 2015
6.400
6.410
6.282
6.284
9,330,840
-0.11(-1.66%)
Dec 16, 2015
6.190
6.426
6.094
6.390
15,378,705
+0.27(+4.45%)
Dec 15, 2015
6.136
6.140
6.052
6.118
10,585,765
+0.03(+0.56%)
Dec 14, 2015
6.074
6.190
5.966
6.084
14,245,745
-0.02(-0.39%)
Dec 11, 2015
6.290
6.316
6.080
6.108
12,421,265
-0.25(-3.96%)
Dec 10, 2015
6.528
6.528
6.314
6.360
17,194,524
-0.18(-2.78%)
Dec 09, 2015
6.904
6.957
6.514
6.542
14,833,880
-0.36(-5.24%)
Dec 08, 2015
6.810
6.978
6.760
6.904
6,977,165
+0.01(+0.09%)
Dec 07, 2015
7.054
7.054
6.872
6.898
6,655,905
-0.15(-2.07%)
Dec 04, 2015
6.950
7.070
6.928
7.044
6,265,680
+0.10(+1.50%)
Dec 03, 2015
7.190
7.218
6.912
6.940
7,276,945
-0.24(-3.34%)
Dec 02, 2015
7.206
7.266
7.150
7.180
5,315,750
-0.04(-0.55%)
Dec 01, 2015
7.250
7.250
7.122
7.220
8,306,400
+0.02(+0.22%)
Nov 30, 2015
7.344
7.452
7.202
7.204
42,193,096
-0.13(-1.83%)
Nov 27, 2015
7.348
7.395
7.290
7.338
4,636,410
-0.01(-0.19%)
Nov 25, 2015
7.180
7.352
7.352
7.352
14,175,000
+0.20(+2.83%)
Nov 24, 2015
6.988
7.162
6.928
7.150
13,503,060
+0.14(+2.03%)
Nov 23, 2015
6.966
7.062
6.948
7.008
10,796,990
+0.06(+0.83%)
Nov 20, 2015
6.902
7.002
6.880
6.950
5,903,455
+0.07(+0.96%)
Nov 19, 2015
6.668
6.906
6.668
6.884
7,085,805
+0.08(+1.12%)
Nov 18, 2015
6.728
6.840
6.684
6.808
7,320,955
+0.13(+1.89%)
Nov 17, 2015
6.704
6.820
6.624
6.682
7,985,715
+0.00(+0.03%)
Nov 16, 2015
6.634
6.706
6.550
6.680
6,735,970
+0.05(+0.69%)
Nov 13, 2015
6.618
6.710
6.540
6.634
9,030,290
-0.02(-0.30%)
Nov 12, 2015
6.548
6.766
6.506
6.654
7,464,325
+0.07(+1.06%)
Nov 11, 2015
6.670
6.686
6.566
6.584
7,284,985
-0.09(-1.38%)
Nov 10, 2015
6.640
6.690
6.456
6.676
14,780,310
-0.01(-0.18%)
Nov 09, 2015
6.800
6.824
6.664
6.688
10,757,595
-0.12(-1.79%)
Nov 06, 2015
6.630
6.840
6.622
6.810
11,795,895
+0.15(+2.22%)
Nov 05, 2015
6.908
6.982
6.656
6.662
16,904,254
-0.36(-5.10%)
Nov 04, 2015
6.934
7.030
6.860
7.020
10,258,980
+0.09(+1.27%)
Nov 03, 2015
6.916
7.058
6.854
6.932
9,482,290
-0.02(-0.32%)
Nov 02, 2015
6.892
6.978
6.829
6.954
6,766,135
+0.08(+1.19%)
Oct 30, 2015
6.822
6.924
6.816
6.872
8,100,595
+0.06(+0.88%)
Oct 29, 2015
6.942
7.022
6.805
6.812
15,508,550
-0.18(-2.60%)
Oct 28, 2015
6.790
7.054
6.690
6.994
15,151,630
+0.23(+3.40%)
Oct 27, 2015
6.910
7.070
6.690
6.764
19,815,260
-0.18(-2.62%)
Oct 26, 2015
7.008
7.048
6.750
6.946
22,479,184
-0.04(-0.52%)
Oct 23, 2015
7.300
7.366
6.582
6.982
77,184,056
-1.67(-19.26%)
Oct 22, 2015
8.508
8.926
8.454
8.648
21,097,740
+0.27(+3.17%)
Oct 21, 2015
8.700
8.700
8.176
8.382
12,052,405
-0.30(-3.41%)
Oct 20, 2015
8.718
8.750
8.536
8.678
7,172,000
-0.06(-0.66%)
Oct 19, 2015
8.722
8.896
8.660
8.736
9,888,680
+0.04(+0.44%)
Oct 16, 2015
8.656
8.716
8.534
8.698
6,664,400
+0.05(+0.58%)
Oct 15, 2015
8.378
8.678
8.378
8.648
7,924,685
+0.27(+3.27%)
Oct 14, 2015
8.312
8.464
8.213
8.374
7,500,985
+0.05(+0.65%)
Oct 13, 2015
8.510
8.634
8.316
8.320
7,107,645
-0.24(-2.80%)
Oct 12, 2015
8.608
8.632
8.510
8.560
5,242,795
-0.04(-0.47%)
Oct 09, 2015
8.542
8.636
8.484
8.600
5,875,640
+0.04(+0.49%)
Oct 08, 2015
8.608
8.626
8.400
8.558
9,751,305
-0.05(-0.60%)
Oct 07, 2015
8.724
8.798
8.364
8.610
13,961,285
-0.08(-0.92%)
Oct 06, 2015
8.838
8.932
8.634
8.690
5,462,805
-0.15(-1.67%)
Oct 05, 2015
8.802
8.868
8.736
8.838
5,850,215
+0.10(+1.17%)
Oct 02, 2015
8.492
8.742
8.314
8.736
7,297,900
+0.13(+1.49%)
Oct 01, 2015
8.498
8.628
8.408
8.608
5,476,055
+0.11(+1.32%)
Sep 30, 2015
8.534
8.628
8.330
8.496
10,061,790
+0.05(+0.57%)
Sep 29, 2015
8.622
8.672
8.366
8.448
9,009,430
-0.12(-1.38%)
Sep 28, 2015
8.994
9.050
8.472
8.566
11,095,160
-0.46(-5.05%)
Sep 25, 2015
9.298
9.300
8.922
9.022
6,325,770
-0.16(-1.72%)
Sep 24, 2015
9.156
9.206
8.966
9.180
6,573,645
-0.02(-0.20%)
Sep 23, 2015
8.996
9.248
8.902
9.198
7,274,405
+0.12(+1.32%)
Sep 22, 2015
8.984
9.094
8.928
9.078
6,456,125
-0.04(-0.46%)
Sep 21, 2015
9.030
9.232
8.976
9.120
6,370,435
+0.16(+1.79%)
Sep 18, 2015
8.908
9.072
8.900
8.960
12,443,265
-0.08(-0.84%)
Sep 17, 2015
8.956
9.186
8.922
9.036
7,558,100
+0.06(+0.62%)
Sep 16, 2015
8.926
9.040
8.834
8.980
4,844,535
+0.03(+0.38%)
Sep 15, 2015
8.806
8.988
8.772
8.946
5,067,630
+0.15(+1.73%)
Sep 14, 2015
8.864
8.900
8.742
8.794
4,279,705
-0.07(-0.81%)
Sep 11, 2015
8.798
8.884
8.740
8.866
5,530,700
+0.05(+0.61%)
Sep 10, 2015
8.668
8.906
8.622
8.812
7,303,715
+0.21(+2.44%)
Sep 09, 2015
8.682
8.794
8.580
8.602
7,175,490
-0.06(-0.67%)
Sep 08, 2015
8.450
8.674
8.389
8.660
6,013,880
+0.31(+3.71%)
Sep 04, 2015
8.296
8.350
8.350
8.350
4,644,500
-0.08(-0.95%)
Sep 03, 2015
8.374
8.530
8.346
8.430
6,612,590
+0.05(+0.57%)
Sep 02, 2015
8.310
8.382
8.140
8.382
5,766,755
+0.21(+2.57%)
Sep 01, 2015
8.204
8.370
8.102
8.172
8,699,250
-0.26(-3.04%)
Aug 31, 2015
8.562
8.651
8.372
8.428
6,326,305
-0.16(-1.91%)
Aug 28, 2015
8.466
8.634
8.416
8.592
4,782,840
+0.06(+0.70%)
Aug 27, 2015
8.632
8.712
8.410
8.532
8,724,405
+0.02(+0.28%)
Aug 26, 2015
8.342
8.566
8.166
8.508
8,147,555
+0.38(+4.68%)
Aug 25, 2015
8.562
8.590
8.120
8.128
8,962,670
-0.06(-0.68%)
Aug 24, 2015
7.600
8.516
7.000
8.184
15,525,115
-0.39(-4.53%)
Aug 21, 2015
8.768
8.806
8.564
8.572
16,813,724
-0.35(-3.92%)
Aug 20, 2015
9.358
9.400
8.920
8.922
10,336,985
-0.55(-5.77%)
Aug 19, 2015
9.442
9.620
9.348
9.468
4,333,335
-0.08(-0.86%)
Aug 18, 2015
9.598
9.600
9.466
9.550
5,465,235
-0.02(-0.21%)
Aug 17, 2015
9.300
9.578
9.240
9.570
6,431,465
+0.23(+2.42%)
Aug 14, 2015
9.248
9.354
9.212
9.344
5,555,685
+0.04(+0.47%)
Aug 13, 2015
9.308
9.396
9.232
9.300
4,601,860
+0.00(+0.04%)
Aug 12, 2015
9.322
9.384
9.012
9.296
11,439,405
-0.09(-0.96%)
Aug 11, 2015
9.422
9.540
9.300
9.386
5,300,680
-0.12(-1.28%)
Aug 10, 2015
10.06
10.06
9.438
9.508
5,227,980
+0.13(+1.36%)
Aug 07, 2015
9.316
9.380
9.206
9.380
7,600,405
+0.05(+0.56%)
Aug 06, 2015
9.748
9.794
9.258
9.328
10,346,580
-0.44(-4.48%)
Aug 05, 2015
9.572
9.842
9.562
9.766
10,475,315
+0.23(+2.41%)
Aug 04, 2015
9.522
9.565
9.472
9.536
4,903,345
+0.01(+0.06%)
Aug 03, 2015
9.528
9.598
9.392
9.530
7,719,985
-0.02(-0.19%)
Jul 31, 2015
9.510
9.718
9.460
9.548
7,298,995
+0.03(+0.34%)
Jul 30, 2015
9.462
9.540
9.342
9.516
7,203,635
+0.04(+0.46%)
Jul 29, 2015
9.440
9.492
9.302
9.472
8,240,015
+0.05(+0.51%)
Jul 28, 2015
9.486
9.510
9.248
9.424
8,884,680
+0.00(+0.04%)
Jul 27, 2015
9.522
9.592
9.362
9.420
9,528,765
-0.18(-1.85%)
Jul 24, 2015
9.460
9.660
9.450
9.598
15,267,315
+0.23(+2.48%)
Jul 23, 2015
9.442
9.566
9.200
9.366
34,907,940
+0.91(+10.71%)
Jul 22, 2015
8.612
8.712
8.422
8.460
17,790,724
-0.13(-1.54%)
Jul 21, 2015
8.494
8.698
8.396
8.592
11,189,940
+0.11(+1.32%)
Jul 20, 2015
8.482
8.554
8.416
8.480
4,873,495
-0.00(-0.02%)
Jul 17, 2015
8.576
8.580
8.420
8.482
5,427,525
-0.07(-0.82%)
Jul 16, 2015
8.500
8.556
8.450
8.552
5,323,875
+0.12(+1.47%)
Jul 15, 2015
8.504
8.538
8.395
8.428
4,105,390
-0.09(-1.10%)
Jul 14, 2015
8.336
8.552
8.304
8.522
7,241,790
+0.22(+2.65%)
Jul 13, 2015
8.392
8.398
8.252
8.302
6,394,100
+0.01(+0.14%)
Jul 10, 2015
8.346
8.346
8.214
8.290
4,789,510
+0.01(+0.17%)
Jul 09, 2015
8.280
8.428
8.226
8.276
7,694,335
+0.16(+2.00%)
Jul 08, 2015
8.008
8.152
7.976
8.114
7,995,130
-0.01(-0.10%)
Jul 07, 2015
8.128
8.136
7.826
8.122
10,025,690
+0.13(+1.60%)
Jul 06, 2015
7.946
8.098
7.808
7.994
9,794,395
-0.25(-3.06%)
Jul 02, 2015
8.292
8.246
8.246
8.246
4,407,000
-0.01(-0.12%)
Jul 01, 2015
8.368
8.380
8.206
8.256
5,544,360
-0.01(-0.12%)
Jun 30, 2015
8.196
8.286
8.152
8.266
7,350,140
+0.15(+1.81%)
Jun 29, 2015
8.142
8.324
8.110
8.119
7,493,685
-0.22(-2.70%)
Jun 26, 2015
8.400
8.400
8.214
8.344
10,575,240
-0.05(-0.60%)
Jun 25, 2015
8.372
8.426
8.346
8.394
6,101,180
+0.05(+0.64%)
Jun 24, 2015
8.364
8.422
8.154
8.341
20,402,014
-0.30(-3.48%)
Jun 23, 2015
8.738
8.752
8.600
8.642
6,585,385
-0.07(-0.78%)
Jun 22, 2015
8.728
8.778
8.648
8.710
6,473,205
+0.09(+1.00%)
Jun 19, 2015
8.778
8.788
8.592
8.624
12,030,065
-0.12(-1.41%)
Jun 18, 2015
8.654
8.824
8.612
8.747
9,794,075
+0.17(+1.97%)
Jun 17, 2015
8.496
8.618
8.494
8.578
6,722,890
+0.08(+0.98%)
Jun 16, 2015
8.272
8.534
8.240
8.495
8,575,870
+0.28(+3.42%)
Jun 15, 2015
8.164
8.236
8.024
8.214
7,435,850
-0.03(-0.36%)
Jun 12, 2015
8.190
8.270
8.104
8.244
5,143,335
+0.04(+0.54%)
Jun 11, 2015
8.240
8.334
8.168
8.200
7,420,835
-0.04(-0.49%)
Jun 10, 2015
8.190
8.271
8.134
8.240
3,668,635
+0.09(+1.08%)
Jun 09, 2015
8.172
8.172
7.976
8.152
6,535,205
+0.04(+0.44%)
Jun 08, 2015
8.294
8.298
8.058
8.116
7,735,255
-0.09(-1.12%)
Jun 05, 2015
7.966
8.236
7.846
8.208
9,073,515
+0.31(+3.90%)
Jun 04, 2015
8.016
8.034
7.862
7.900
4,766,415
-0.12(-1.45%)
Jun 03, 2015
7.990
8.058
7.922
8.016
4,255,845
+0.07(+0.88%)
Jun 02, 2015
7.910
8.026
7.884
7.946
4,743,070
-0.03(-0.33%)
Jun 01, 2015
8.050
8.060
7.886
7.972
5,792,275
-0.04(-0.50%)
May 29, 2015
8.048
8.076
7.920
8.012
6,142,175
-0.02(-0.30%)
May 28, 2015
7.882
8.052
7.872
8.036
7,483,560
+0.15(+1.90%)
May 27, 2015
7.860
7.922
7.734
7.886
9,823,495
+0.03(+0.36%)
May 26, 2015
7.966
7.994
7.794
7.858
5,691,930
+0.00(+0.00%)
May 22, 2015
7.750
7.858
7.858
7.858
5,690,000
+0.10(+1.29%)
May 21, 2015
7.794
7.800
7.718
7.758
5,210,340
+0.00(+0.00%)
May 20, 2015
7.868
7.893
7.696
7.758
9,438,540
-0.07(-0.84%)
May 19, 2015
7.948
7.956
7.672
7.824
9,791,325
-0.08(-1.06%)
May 18, 2015
7.768
7.946
7.700
7.908
8,784,420
+0.18(+2.33%)
May 15, 2015
7.772
7.772
7.712
7.728
4,750,385
-0.04(-0.54%)
May 14, 2015
7.778
7.820
7.686
7.770
8,902,635
+0.08(+1.07%)
May 13, 2015
7.776
7.812
7.668
7.688
7,269,695
-0.04(-0.54%)
May 12, 2015
7.712
7.782
7.660
7.730
6,730,225
-0.06(-0.82%)
May 11, 2015
7.780
7.872
7.756
7.794
7,013,575
-0.01(-0.10%)
May 08, 2015
7.734
7.846
7.702
7.802
6,350,015
+0.12(+1.59%)
May 07, 2015
7.588
7.706
7.572
7.680
6,056,635
+0.09(+1.21%)
May 06, 2015
7.612
7.655
7.486
7.588
5,007,595
+0.02(+0.26%)
May 05, 2015
7.710
7.740
7.504
7.568
7,529,690
-0.18(-2.30%)
May 04, 2015
7.672
7.864
7.654
7.746
6,279,565
+0.07(+0.91%)
May 01, 2015
7.630
7.718
7.620
7.676
7,026,925
+0.13(+1.70%)
Apr 30, 2015
7.670
7.732
7.516
7.548
7,280,050
-0.14(-1.77%)
Apr 29, 2015
7.672
7.746
7.580
7.684
5,355,830
-0.03(-0.36%)
Apr 28, 2015
7.660
7.736
7.550
7.712
7,647,270
+0.07(+0.94%)
Apr 27, 2015
7.744
7.754
7.588
7.640
8,119,995
-0.10(-1.24%)
Apr 24, 2015
7.798
7.798
7.668
7.736
7,950,920
-0.01(-0.10%)
Apr 23, 2015
7.600
7.780
7.578
7.744
11,227,780
+0.13(+1.71%)
Apr 22, 2015
7.652
7.688
7.544
7.614
11,475,645
-0.00(-0.03%)
Apr 21, 2015
7.600
7.796
7.446
7.616
48,710,640
+0.69(+9.96%)
Apr 20, 2015
6.850
6.962
6.812
6.926
18,887,040
+0.18(+2.71%)
Apr 17, 2015
6.878
6.886
6.680
6.743
11,279,590
-0.17(-2.43%)
Apr 16, 2015
6.936
6.980
6.882
6.911
7,244,950
-0.06(-0.80%)
Apr 15, 2015
6.912
6.984
6.852
6.967
7,754,590
+0.13(+1.95%)
Apr 14, 2015
6.852
6.894
6.778
6.834
8,469,115
-0.02(-0.26%)
Apr 13, 2015
6.912
7.160
6.850
6.852
10,483,515
-0.27(-3.80%)
Apr 10, 2015
7.072
7.172
7.034
7.123
7,391,495
+0.08(+1.09%)
Apr 09, 2015
6.982
7.066
6.934
7.046
8,876,375
+0.15(+2.15%)
Apr 08, 2015
7.006
7.016
6.876
6.898
10,089,800
-0.01(-0.16%)
Apr 07, 2015
6.884
7.016
6.860
6.909
7,553,850
+0.03(+0.42%)
Apr 06, 2015
6.842
6.934
6.800
6.880
7,297,575
+0.00(+0.03%)
Apr 02, 2015
6.814
6.878
6.878
6.878
3,740,000
+0.07(+0.97%)
Apr 01, 2015
6.994
6.994
6.732
6.812
8,439,535
-0.18(-2.55%)
Mar 31, 2015
7.018
7.098
6.962
6.990
7,397,510
-0.04(-0.63%)
Mar 30, 2015
6.948
7.080
6.930
7.034
5,451,975
+0.12(+1.71%)
Mar 27, 2015
6.750
6.932
6.750
6.916
6,866,170
+0.19(+2.79%)
Mar 26, 2015
6.580
6.772
6.534
6.728
5,358,075
+0.11(+1.63%)
Mar 25, 2015
6.868
6.888
6.594
6.620
7,978,985
-0.21(-3.07%)
Mar 24, 2015
6.940
6.976
6.826
6.830
6,006,940
-0.09(-1.26%)
Mar 23, 2015
7.030
7.035
6.879
6.917
6,710,500
-0.15(-2.05%)
Mar 20, 2015
7.120
7.138
7.040
7.062
12,219,625
-0.03(-0.47%)
Mar 19, 2015
6.958
7.100
6.902
7.095
7,509,100
+0.12(+1.79%)
Mar 18, 2015
6.890
7.054
6.836
6.970
10,920,630
+0.12(+1.72%)
Mar 17, 2015
6.800
6.888
6.770
6.852
5,965,220
+0.03(+0.47%)
Mar 16, 2015
6.680
6.828
6.668
6.820
4,305,200
+0.18(+2.74%)
Mar 13, 2015
6.766
6.806
6.606
6.638
6,611,040
-0.15(-2.24%)
Mar 12, 2015
6.678
6.794
6.600
6.790
5,341,100
+0.11(+1.71%)
Mar 11, 2015
6.610
6.682
6.588
6.676
4,542,830
+0.10(+1.46%)
Mar 10, 2015
6.674
6.690
6.556
6.580
4,696,995
-0.17(-2.46%)
Mar 09, 2015
6.740
6.772
6.656
6.746
4,835,000
+0.03(+0.37%)
Mar 06, 2015
6.826
6.854
6.699
6.721
5,452,460
-0.13(-1.85%)
Mar 05, 2015
6.732
6.858
6.690
6.848
7,256,300
+0.11(+1.63%)
Mar 04, 2015
6.786
6.806
6.696
6.738
5,916,205
-0.07(-1.00%)
Mar 03, 2015
6.820
6.840
6.744
6.806
5,746,255
-0.01(-0.21%)
Mar 02, 2015
6.716
6.826
6.665
6.820
6,751,165
+0.10(+1.46%)
Feb 27, 2015
6.800
6.820
6.702
6.722
6,543,045
-0.09(-1.29%)
Feb 26, 2015
6.840
6.948
6.804
6.810
8,397,785
-0.04(-0.55%)
Feb 25, 2015
6.750
6.898
6.742
6.848
10,475,635
+0.10(+1.54%)
Feb 24, 2015
6.686
6.770
6.670
6.744
6,659,695
+0.08(+1.20%)
Feb 23, 2015
6.752
6.770
6.616
6.664
6,408,755
-0.10(-1.54%)
Feb 20, 2015
6.684
6.794
6.680
6.768
9,238,535
+0.07(+1.01%)
Feb 19, 2015
6.656
6.790
6.622
6.700
7,710,510
+0.04(+0.63%)
Feb 18, 2015
6.630
6.676
6.604
6.658
6,745,105
+0.06(+0.88%)
Feb 17, 2015
6.610
6.676
6.584
6.600
9,215,885
-0.05(-0.69%)
Feb 13, 2015
6.670
6.646
6.646
6.646
14,199,000
+0.05(+0.76%)
Feb 12, 2015
6.596
6.680
6.556
6.596
15,107,270
+0.04(+0.59%)
Feb 11, 2015
6.452
6.578
6.434
6.557
9,861,100
+0.11(+1.69%)
Feb 10, 2015
6.348
6.463
6.294
6.448
9,596,625
+0.15(+2.38%)
Feb 09, 2015
6.320
6.334
6.248
6.298
8,178,970
-0.06(-0.99%)
Feb 06, 2015
6.398
6.400
6.320
6.361
12,192,640
+0.01(+0.24%)
Feb 05, 2015
6.252
6.368
6.252
6.346
10,286,840
+0.14(+2.26%)
Feb 04, 2015
6.074
6.164
6.066
6.206
12,593,630
+0.10(+1.67%)
Feb 03, 2015
6.022
6.130
5.980
6.104
13,063,190
+0.10(+1.63%)
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
.