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
)
64.18
+0.15 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 31, 2017
6.568
6.678
6.514
6.652
11,037,150
+0.09(+1.37%)
Jan 30, 2017
6.546
6.568
6.410
6.562
7,999,530
+0.01(+0.09%)
Jan 27, 2017
6.510
6.570
6.454
6.556
6,042,425
+0.04(+0.64%)
Jan 26, 2017
6.594
6.626
6.470
6.514
7,316,185
-0.05(-0.73%)
Jan 25, 2017
6.594
6.672
6.520
6.562
6,716,170
+0.03(+0.46%)
Jan 24, 2017
6.450
6.540
6.435
6.532
7,320,955
+0.09(+1.46%)
Jan 23, 2017
6.460
6.492
6.372
6.438
13,849,490
-0.03(-0.40%)
Jan 20, 2017
6.470
6.518
6.436
6.464
13,259,890
-0.01(-0.09%)
Jan 19, 2017
6.466
6.548
6.443
6.470
27,218,600
+0.10(+1.57%)
Jan 18, 2017
6.330
6.392
6.272
6.370
10,609,660
+0.03(+0.47%)
Jan 17, 2017
6.458
6.494
6.284
6.340
38,616,680
-0.12(-1.83%)
Jan 13, 2017
6.458
6.458
6.458
0
+0.09(+1.38%)
Jan 12, 2017
6.410
6.434
6.287
6.370
6,688,075
-0.05(-0.84%)
Jan 11, 2017
6.450
6.578
6.378
6.424
11,804,905
+0.03(+0.50%)
Jan 10, 2017
6.292
6.412
6.290
6.392
9,225,415
+0.13(+2.08%)
Jan 09, 2017
6.200
6.298
6.162
6.262
10,129,925
+0.06(+0.97%)
Jan 06, 2017
6.160
6.244
6.104
6.202
9,630,955
+0.04(+0.58%)
Jan 05, 2017
6.052
6.183
6.046
6.166
15,568,265
+0.08(+1.35%)
Jan 04, 2017
6.030
6.108
6.015
6.084
11,610,690
+0.06(+1.00%)
Jan 03, 2017
6.112
6.132
5.980
6.024
12,206,320
+0.00(+0.00%)
Dec 30, 2016
6.024
6.024
6.024
0
-0.04(-0.59%)
Dec 29, 2016
6.070
6.138
6.010
6.060
9,223,735
-0.01(-0.16%)
Dec 28, 2016
6.046
6.104
5.960
6.070
22,513,200
+0.05(+0.90%)
Dec 27, 2016
5.810
6.056
5.789
6.016
16,999,490
+0.18(+3.12%)
Dec 23, 2016
5.834
5.834
5.834
0
+0.11(+1.96%)
Dec 22, 2016
5.888
5.892
5.701
5.722
21,592,790
-0.19(-3.18%)
Dec 21, 2016
5.930
5.978
5.854
5.910
21,796,000
-0.03(-0.44%)
Dec 20, 2016
5.972
6.020
5.800
5.936
21,366,710
-0.02(-0.37%)
Dec 19, 2016
5.982
6.050
5.938
5.958
11,403,165
+0.00(+0.07%)
Dec 16, 2016
6.016
6.030
5.906
5.954
24,813,420
-0.04(-0.63%)
Dec 15, 2016
5.952
6.072
5.908
5.992
9,322,450
+0.05(+0.81%)
Dec 14, 2016
6.094
6.146
5.936
5.944
12,850,270
-0.17(-2.72%)
Dec 13, 2016
6.018
6.130
6.010
6.110
8,626,115
+0.12(+1.94%)
Dec 12, 2016
6.138
6.142
5.970
5.994
5,855,725
-0.14(-2.35%)
Dec 09, 2016
6.114
6.150
6.070
6.138
6,798,990
+0.03(+0.43%)
Dec 08, 2016
6.138
6.188
6.079
6.112
10,678,550
-0.04(-0.65%)
Dec 07, 2016
6.000
6.176
5.986
6.152
10,802,440
+0.17(+2.77%)
Dec 06, 2016
6.028
6.036
5.884
5.986
11,963,170
-0.06(-0.96%)
Dec 05, 2016
5.958
6.100
5.948
6.044
12,821,750
+0.13(+2.20%)
Dec 02, 2016
5.776
5.926
5.774
5.914
10,858,045
+0.10(+1.79%)
Dec 01, 2016
6.036
6.044
5.780
5.810
11,818,470
-0.21(-3.49%)
Nov 30, 2016
6.088
6.088
6.014
6.020
5,893,720
-0.03(-0.46%)
Nov 29, 2016
6.026
6.100
6.000
6.048
7,717,590
+0.00(+0.00%)
Nov 28, 2016
6.126
6.176
6.036
6.048
7,915,095
-0.07(-1.08%)
Nov 25, 2016
6.176
6.176
6.094
6.114
3,508,205
-0.05(-0.88%)
Nov 23, 2016
6.168
6.168
6.168
0
-0.06(-1.00%)
Nov 22, 2016
5.920
6.240
5.920
6.230
18,096,060
+0.10(+1.57%)
Nov 21, 2016
6.196
6.222
6.062
6.134
21,310,260
-0.06(-0.94%)
Nov 18, 2016
6.358
6.374
6.178
6.192
17,035,224
-0.14(-2.15%)
Nov 17, 2016
6.492
6.508
6.266
6.328
20,063,330
-0.18(-2.77%)
Nov 16, 2016
6.418
6.540
6.408
6.508
13,719,410
+0.08(+1.18%)
Nov 15, 2016
6.700
6.700
6.324
6.432
35,148,740
+0.10(+1.64%)
Nov 14, 2016
6.400
6.458
6.262
6.328
8,128,060
-0.04(-0.69%)
Nov 11, 2016
6.244
6.418
6.216
6.372
6,279,745
+0.09(+1.50%)
Nov 10, 2016
6.354
6.480
6.304
6.278
6,901,080
-0.07(-1.13%)
Nov 09, 2016
6.186
6.378
6.161
6.350
7,744,510
+0.08(+1.34%)
Nov 08, 2016
6.298
6.338
6.202
6.266
8,826,505
-0.02(-0.38%)
Nov 07, 2016
6.262
6.330
6.210
6.290
19,620,944
+0.11(+1.85%)
Nov 04, 2016
6.162
6.308
6.160
6.176
8,396,130
+0.02(+0.26%)
Nov 03, 2016
6.226
6.270
6.154
6.160
5,066,750
-0.06(-0.96%)
Nov 02, 2016
6.406
6.406
6.215
6.220
9,691,020
-0.13(-2.08%)
Nov 01, 2016
6.400
6.434
6.312
6.352
9,317,115
-0.06(-0.94%)
Oct 31, 2016
6.392
6.436
6.358
6.412
10,798,575
+0.06(+0.88%)
Oct 28, 2016
6.146
6.380
6.074
6.356
16,542,120
+0.37(+6.25%)
Oct 27, 2016
6.094
6.154
5.946
5.982
20,785,904
-0.05(-0.89%)
Oct 26, 2016
6.128
6.146
6.026
6.036
13,955,810
-0.10(-1.60%)
Oct 25, 2016
6.274
6.274
6.131
6.134
8,001,970
-0.11(-1.82%)
Oct 24, 2016
6.368
6.400
6.241
6.248
9,174,090
-0.11(-1.76%)
Oct 21, 2016
6.298
6.388
6.236
6.360
12,561,070
+0.09(+1.50%)
Oct 20, 2016
6.224
6.291
6.192
6.266
9,864,405
+0.04(+0.71%)
Oct 19, 2016
6.182
6.272
6.160
6.222
11,484,645
+0.02(+0.39%)
Oct 18, 2016
6.228
6.260
6.174
6.198
7,669,705
+0.01(+0.10%)
Oct 17, 2016
6.184
6.256
6.151
6.192
12,774,755
-0.01(-0.16%)
Oct 14, 2016
6.294
6.312
6.108
6.202
19,830,024
-0.04(-0.58%)
Oct 13, 2016
6.120
6.274
6.000
6.238
39,067,416
+0.11(+1.73%)
Oct 12, 2016
5.816
6.214
5.800
6.132
106,234,696
-0.69(-10.06%)
Oct 11, 2016
6.980
7.006
6.785
6.818
20,904,200
-0.18(-2.57%)
Oct 10, 2016
7.064
7.076
6.972
6.998
9,955,180
+0.00(+0.00%)
Oct 07, 2016
7.154
7.164
6.996
6.998
9,167,015
-0.14(-1.96%)
Oct 06, 2016
7.350
7.350
7.130
7.138
8,122,635
-0.18(-2.49%)
Oct 05, 2016
7.356
7.456
7.316
7.320
10,912,000
-0.04(-0.57%)
Oct 04, 2016
7.386
7.494
7.332
7.362
6,440,235
-0.03(-0.35%)
Oct 03, 2016
7.380
7.496
7.366
7.388
9,015,155
+0.00(+0.03%)
Sep 30, 2016
7.220
7.406
7.215
7.386
10,654,305
+0.20(+2.78%)
Sep 29, 2016
7.232
7.274
7.164
7.186
5,225,170
-0.07(-1.02%)
Sep 28, 2016
7.246
7.272
7.192
7.260
4,655,770
+0.04(+0.58%)
Sep 27, 2016
7.232
7.268
7.190
7.218
5,261,570
-0.01(-0.11%)
Sep 26, 2016
7.224
7.288
7.206
7.226
6,014,785
-0.04(-0.55%)
Sep 23, 2016
7.422
7.456
7.249
7.266
7,881,450
-0.01(-0.16%)
Sep 22, 2016
7.260
7.367
7.224
7.278
6,119,295
+0.09(+1.22%)
Sep 21, 2016
7.088
7.198
7.084
7.190
5,203,380
+0.11(+1.50%)
Sep 20, 2016
7.162
7.190
7.076
7.084
4,262,740
-0.07(-0.95%)
Sep 19, 2016
7.176
7.206
7.122
7.152
6,651,555
+0.05(+0.68%)
Sep 16, 2016
7.136
7.162
7.070
7.104
12,518,000
-0.03(-0.42%)
Sep 15, 2016
7.028
7.176
7.012
7.134
5,535,060
+0.07(+1.02%)
Sep 14, 2016
7.110
7.174
7.038
7.062
4,905,805
-0.03(-0.37%)
Sep 13, 2016
7.162
7.184
7.046
7.088
5,196,775
-0.10(-1.34%)
Sep 12, 2016
7.108
7.208
7.064
7.184
6,856,255
+0.03(+0.45%)
Sep 09, 2016
7.246
7.286
7.150
7.152
4,729,650
-0.13(-1.73%)
Sep 08, 2016
7.396
7.404
7.252
7.278
4,599,770
-0.12(-1.65%)
Sep 07, 2016
7.358
7.460
7.352
7.400
6,962,760
+0.04(+0.57%)
Sep 06, 2016
7.364
7.444
7.338
7.358
5,574,535
-0.01(-0.11%)
Sep 02, 2016
7.360
7.366
7.366
7.366
6,535,500
+0.04(+0.52%)
Sep 01, 2016
7.222
7.394
7.174
7.328
8,919,220
+0.10(+1.38%)
Aug 31, 2016
7.180
7.248
7.118
7.228
5,670,035
-0.04(-0.58%)
Aug 30, 2016
7.276
7.329
7.224
7.270
6,478,255
+0.14(+1.91%)
Aug 29, 2016
7.140
7.217
7.124
7.134
6,649,230
-0.01(-0.08%)
Aug 26, 2016
7.118
7.174
7.058
7.140
4,831,960
+0.02(+0.34%)
Aug 25, 2016
7.068
7.130
7.068
7.116
3,304,460
+0.03(+0.48%)
Aug 24, 2016
7.106
7.177
7.058
7.082
6,103,165
-0.07(-1.01%)
Aug 23, 2016
7.048
7.162
7.019
7.154
7,019,275
+0.17(+2.40%)
Aug 22, 2016
6.946
7.002
6.904
6.986
3,433,140
+0.01(+0.09%)
Aug 19, 2016
7.012
7.022
6.938
6.980
4,322,825
-0.03(-0.48%)
Aug 18, 2016
6.900
7.073
6.876
7.014
10,057,375
+0.12(+1.77%)
Aug 17, 2016
6.946
7.004
6.860
6.892
10,297,085
-0.08(-1.15%)
Aug 16, 2016
6.544
7.030
6.544
6.972
22,626,334
+0.39(+5.96%)
Aug 15, 2016
6.542
6.624
6.514
6.580
3,088,070
+0.05(+0.83%)
Aug 12, 2016
6.572
6.572
6.486
6.526
5,720,520
-0.04(-0.67%)
Aug 11, 2016
6.604
6.644
6.562
6.570
4,996,285
-0.01(-0.21%)
Aug 10, 2016
6.628
6.662
6.578
6.584
5,042,220
-0.05(-0.81%)
Aug 09, 2016
6.664
6.687
6.608
6.638
4,728,605
-0.03(-0.51%)
Aug 08, 2016
6.700
6.760
6.666
6.672
5,263,155
-0.02(-0.30%)
Aug 05, 2016
6.738
6.762
6.668
6.692
13,473,140
-0.07(-1.04%)
Aug 04, 2016
6.848
6.902
6.750
6.762
7,684,600
-0.07(-1.05%)
Aug 03, 2016
6.790
6.854
6.738
6.834
7,946,770
+0.03(+0.47%)
Aug 02, 2016
6.968
6.968
6.744
6.802
9,690,355
-0.17(-2.41%)
Aug 01, 2016
6.962
7.040
6.916
6.970
9,759,300
+0.03(+0.46%)
Jul 29, 2016
6.750
6.940
6.588
6.938
35,137,456
-0.50(-6.67%)
Jul 28, 2016
7.350
7.461
7.256
7.434
12,234,360
+0.10(+1.42%)
Jul 27, 2016
7.320
7.420
7.280
7.330
7,347,220
+0.03(+0.45%)
Jul 26, 2016
7.286
7.372
7.236
7.297
9,798,985
-0.02(-0.23%)
Jul 25, 2016
7.152
7.318
7.074
7.314
12,191,535
+0.16(+2.27%)
Jul 22, 2016
6.992
7.170
6.900
7.152
7,989,880
+0.21(+3.03%)
Jul 21, 2016
6.954
7.040
6.908
6.942
5,662,965
-0.04(-0.60%)
Jul 20, 2016
6.800
7.014
6.775
6.984
6,410,390
+0.21(+3.04%)
Jul 19, 2016
6.806
6.878
6.775
6.778
4,207,535
-0.05(-0.70%)
Jul 18, 2016
6.832
6.878
6.788
6.826
5,286,985
+0.00(+0.03%)
Jul 15, 2016
6.796
6.880
6.796
6.824
5,356,285
+0.03(+0.38%)
Jul 14, 2016
6.848
6.886
6.784
6.798
6,083,920
+0.03(+0.50%)
Jul 13, 2016
6.802
6.890
6.764
6.764
5,447,325
-0.01(-0.15%)
Jul 12, 2016
6.696
6.844
6.614
6.774
6,670,895
+0.05(+0.77%)
Jul 11, 2016
6.750
6.792
6.698
6.722
5,288,385
+0.03(+0.45%)
Jul 08, 2016
6.490
6.694
6.420
6.692
7,655,700
+0.27(+4.24%)
Jul 07, 2016
6.364
6.452
6.314
6.420
7,871,085
+0.11(+1.68%)
Jul 05, 2016
6.300
6.341
6.274
6.314
5,604,595
-0.02(-0.35%)
Jul 01, 2016
6.300
6.336
6.336
6.336
5,971,000
+0.02(+0.28%)
Jun 30, 2016
6.248
6.328
6.156
6.318
8,449,330
+0.10(+1.58%)
Jun 29, 2016
6.034
6.238
6.004
6.220
10,593,515
+0.19(+3.22%)
Jun 28, 2016
6.088
6.112
5.980
6.026
11,064,780
+0.03(+0.53%)
Jun 27, 2016
6.300
6.302
5.976
5.994
15,120,910
-0.39(-6.08%)
Jun 24, 2016
6.546
6.604
6.355
6.382
15,701,080
-0.48(-7.02%)
Jun 23, 2016
6.718
6.866
6.718
6.864
5,958,110
+0.20(+2.97%)
Jun 22, 2016
6.742
6.766
6.662
6.666
3,717,855
-0.09(-1.27%)
Jun 21, 2016
6.734
6.796
6.700
6.752
4,695,180
+0.04(+0.66%)
Jun 20, 2016
6.752
6.800
6.704
6.708
6,403,835
+0.04(+0.60%)
Jun 17, 2016
6.694
6.694
6.585
6.668
16,676,670
-0.01(-0.09%)
Jun 16, 2016
6.738
6.780
6.568
6.674
8,813,430
-0.14(-2.03%)
Jun 15, 2016
6.762
6.864
6.738
6.812
6,681,515
+0.06(+0.92%)
Jun 14, 2016
6.782
6.796
6.684
6.750
6,002,230
-0.04(-0.59%)
Jun 13, 2016
6.684
6.866
6.670
6.790
7,135,010
+0.05(+0.74%)
Jun 10, 2016
6.852
6.852
6.704
6.740
7,418,150
-0.15(-2.21%)
Jun 09, 2016
6.930
6.986
6.878
6.892
5,037,290
-0.06(-0.92%)
Jun 08, 2016
6.900
6.986
6.874
6.956
5,746,680
+0.06(+0.90%)
Jun 07, 2016
6.920
6.950
6.880
6.894
5,520,165
-0.03(-0.38%)
Jun 06, 2016
6.956
6.972
6.826
6.920
6,603,755
+0.00(+0.00%)
Jun 03, 2016
6.930
6.976
6.862
6.920
4,912,405
-0.01(-0.20%)
Jun 02, 2016
6.900
6.968
6.892
6.934
6,493,915
+0.03(+0.46%)
Jun 01, 2016
6.800
6.915
6.756
6.902
5,629,875
+0.06(+0.88%)
May 31, 2016
6.810
6.865
6.770
6.842
10,476,235
+0.05(+0.71%)
May 27, 2016
6.792
6.794
6.794
6.794
12,739,500
-0.12(-1.71%)
May 26, 2016
6.854
6.928
6.814
6.912
4,874,875
+0.05(+0.67%)
May 25, 2016
6.838
6.916
6.832
6.866
5,374,555
+0.03(+0.47%)
May 24, 2016
6.770
6.856
6.738
6.834
5,162,295
+0.10(+1.49%)
May 23, 2016
6.748
6.834
6.665
6.734
5,740,415
-0.01(-0.12%)
May 20, 2016
6.706
6.751
6.638
6.742
5,870,630
+0.08(+1.17%)
May 19, 2016
6.572
6.710
6.570
6.664
6,237,640
+0.10(+1.52%)
May 18, 2016
6.504
6.630
6.504
6.564
5,625,390
+0.02(+0.27%)
May 17, 2016
6.514
6.620
6.500
6.546
6,951,655
+0.02(+0.34%)
May 16, 2016
6.480
6.590
6.446
6.524
6,705,585
+0.06(+0.90%)
May 13, 2016
6.442
6.540
6.419
6.466
8,249,085
+0.02(+0.34%)
May 12, 2016
6.526
6.545
6.370
6.444
9,995,165
-0.05(-0.80%)
May 11, 2016
6.520
6.610
6.490
6.496
9,749,030
-0.06(-0.88%)
May 10, 2016
6.438
6.556
6.395
6.554
8,060,310
+0.14(+2.21%)
May 09, 2016
6.384
6.438
6.312
6.412
6,577,590
+0.01(+0.22%)
May 06, 2016
6.320
6.402
6.216
6.398
13,298,975
-0.01(-0.22%)
May 05, 2016
6.444
6.474
6.382
6.412
7,492,695
-0.02(-0.31%)
May 04, 2016
6.368
6.449
6.290
6.432
9,285,825
+0.00(+0.03%)
May 03, 2016
6.488
6.526
6.394
6.430
6,721,550
-0.14(-2.16%)
May 02, 2016
6.504
6.580
6.446
6.572
7,436,275
+0.07(+1.08%)
Apr 29, 2016
6.472
6.530
6.262
6.502
10,181,350
+0.04(+0.56%)
Apr 28, 2016
6.658
6.658
6.446
6.466
11,034,460
-0.20(-3.06%)
Apr 27, 2016
6.600
6.868
6.484
6.670
34,472,128
+0.48(+7.75%)
Apr 26, 2016
6.244
6.292
6.096
6.190
16,107,750
-0.07(-1.09%)
Apr 25, 2016
6.210
6.318
6.164
6.258
10,285,880
+0.03(+0.48%)
Apr 22, 2016
6.088
6.244
6.086
6.228
7,498,530
+0.07(+1.17%)
Apr 21, 2016
6.164
6.206
6.118
6.156
8,868,140
-0.00(-0.03%)
Apr 20, 2016
5.952
6.206
5.908
6.158
12,698,835
+0.15(+2.56%)
Apr 19, 2016
6.082
6.091
5.912
6.004
7,638,610
-0.05(-0.83%)
Apr 18, 2016
5.898
6.110
5.866
6.054
7,906,140
+0.13(+2.13%)
Apr 15, 2016
5.874
5.960
5.862
5.928
8,499,715
+0.04(+0.71%)
Apr 14, 2016
5.932
5.968
5.854
5.886
11,587,705
-0.07(-1.21%)
Apr 13, 2016
5.830
5.994
5.804
5.958
13,095,095
+0.20(+3.47%)
Apr 12, 2016
5.908
5.928
5.616
5.758
20,105,850
-0.23(-3.84%)
Apr 11, 2016
6.090
6.156
5.983
5.988
5,291,105
-0.08(-1.38%)
Apr 08, 2016
6.144
6.196
6.044
6.072
5,992,155
+0.00(+0.03%)
Apr 07, 2016
6.100
6.143
6.026
6.070
8,140,730
-0.06(-1.04%)
Apr 06, 2016
6.148
6.166
6.074
6.134
6,020,210
+0.01(+0.10%)
Apr 05, 2016
6.140
6.238
6.114
6.128
11,240,375
-0.07(-1.16%)
Apr 04, 2016
6.196
6.231
6.152
6.200
9,117,285
+0.00(+0.00%)
Apr 01, 2016
6.050
6.210
6.039
6.200
14,094,845
+0.07(+1.21%)
Mar 31, 2016
5.980
6.200
5.960
6.126
16,879,974
+0.25(+4.18%)
Mar 30, 2016
5.858
5.956
5.846
5.880
7,631,390
+0.06(+1.10%)
Mar 29, 2016
5.718
5.822
5.656
5.816
6,758,385
+0.09(+1.54%)
Mar 28, 2016
5.736
5.748
5.602
5.728
7,449,895
+0.02(+0.39%)
Mar 24, 2016
5.644
5.706
5.706
5.706
7,087,500
+0.02(+0.35%)
Mar 23, 2016
5.780
5.780
5.590
5.686
15,658,130
-0.11(-1.83%)
Mar 22, 2016
5.894
6.071
5.754
5.792
20,443,500
-0.14(-2.36%)
Mar 21, 2016
5.910
5.992
5.834
5.932
11,186,570
+0.19(+3.34%)
Mar 18, 2016
5.810
5.870
5.738
5.740
11,270,975
-0.06(-1.00%)
Mar 17, 2016
5.622
5.830
5.602
5.798
8,504,850
+0.14(+2.47%)
Mar 16, 2016
5.452
5.688
5.440
5.658
6,127,680
+0.14(+2.50%)
Mar 15, 2016
5.590
5.628
5.484
5.520
7,563,835
-0.08(-1.46%)
Mar 14, 2016
5.660
5.732
5.564
5.602
6,870,030
-0.10(-1.79%)
Mar 11, 2016
5.552
5.726
5.548
5.704
5,321,945
+0.20(+3.71%)
Mar 10, 2016
5.562
5.612
5.416
5.500
6,378,270
-0.03(-0.61%)
Mar 09, 2016
5.468
5.607
5.422
5.534
9,260,875
+0.10(+1.77%)
Mar 08, 2016
5.638
5.674
5.430
5.438
8,336,335
-0.25(-4.33%)
Mar 07, 2016
5.652
5.736
5.604
5.684
7,007,700
-0.02(-0.32%)
Mar 04, 2016
5.750
5.750
5.662
5.702
7,725,230
-0.05(-0.90%)
Mar 03, 2016
5.982
5.982
5.700
5.754
14,997,060
-0.12(-1.98%)
Mar 02, 2016
5.898
5.920
5.784
5.870
12,493,880
-0.05(-0.88%)
Mar 01, 2016
5.750
5.974
5.704
5.922
11,004,645
+0.24(+4.26%)
Feb 29, 2016
5.660
5.840
5.642
5.680
12,321,370
+0.06(+1.03%)
Feb 26, 2016
5.700
5.722
5.572
5.622
8,026,985
+0.01(+0.18%)
Feb 25, 2016
5.500
5.628
5.402
5.612
12,772,010
+0.15(+2.78%)
Feb 24, 2016
5.242
5.481
5.214
5.460
13,675,565
+0.15(+2.82%)
Feb 23, 2016
5.312
5.354
5.228
5.310
9,859,165
-0.00(-0.08%)
Feb 22, 2016
5.242
5.424
5.198
5.314
19,452,784
+0.10(+1.84%)
Feb 19, 2016
5.100
5.233
5.074
5.218
9,390,690
+0.10(+1.95%)
Feb 18, 2016
5.192
5.232
5.052
5.118
12,274,690
-0.12(-2.25%)
Feb 17, 2016
5.094
5.297
5.060
5.236
14,805,880
+0.15(+2.99%)
Feb 16, 2016
4.916
5.112
4.878
5.084
17,457,794
+0.26(+5.43%)
Feb 12, 2016
4.846
4.822
4.822
4.822
10,801,000
+0.06(+1.17%)
Feb 11, 2016
4.698
4.808
4.632
4.766
14,276,455
-0.02(-0.33%)
Feb 10, 2016
4.810
4.962
4.772
4.782
17,338,354
+0.01(+0.29%)
Feb 09, 2016
4.740
5.028
4.732
4.768
12,807,215
-0.08(-1.61%)
Feb 08, 2016
4.944
4.972
4.682
4.846
19,989,080
-0.18(-3.50%)
Feb 05, 2016
5.304
5.314
4.869
5.022
26,160,070
-0.32(-6.03%)
Feb 04, 2016
5.276
5.352
5.184
5.344
14,213,345
+0.07(+1.25%)
Feb 03, 2016
5.430
5.446
5.206
5.278
13,590,370
-0.13(-2.48%)
Feb 02, 2016
5.638
5.722
5.398
5.412
10,049,295
-0.27(-4.68%)
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
.