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
)
59.72
-0.03 (-0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2013
5.006
5.026
4.818
4.835
17,750,224
-0.12(-2.48%)
Feb 27, 2013
4.926
5.008
4.846
4.958
11,938,530
+0.02(+0.41%)
Feb 26, 2013
4.782
5.070
4.752
4.938
31,231,000
+0.14(+2.83%)
Feb 22, 2013
4.722
4.832
4.682
4.802
19,426,754
+0.17(+3.67%)
Feb 21, 2013
4.696
4.698
4.596
4.632
9,295,570
-0.09(-1.82%)
Feb 20, 2013
4.704
4.774
4.697
4.718
12,911,580
+0.01(+0.21%)
Feb 19, 2013
4.680
4.746
4.642
4.708
9,363,480
+0.01(+0.13%)
Feb 15, 2013
4.698
4.762
4.624
4.702
9,046,435
+0.02(+0.38%)
Feb 14, 2013
4.654
4.802
4.652
4.684
8,806,705
+0.02(+0.47%)
Feb 13, 2013
4.792
4.796
4.626
4.662
10,684,525
-0.11(-2.26%)
Feb 12, 2013
4.632
4.838
4.622
4.770
18,962,084
+0.15(+3.20%)
Feb 11, 2013
4.678
4.700
4.606
4.622
7,212,450
-0.07(-1.41%)
Feb 08, 2013
4.612
4.718
4.612
4.688
6,198,005
+0.07(+1.56%)
Feb 07, 2013
4.642
4.692
4.564
4.616
10,360,675
-0.07(-1.41%)
Feb 06, 2013
4.574
4.724
4.562
4.682
15,095,845
+0.10(+2.27%)
Feb 04, 2013
4.708
4.716
4.572
4.578
12,206,390
-0.14(-2.99%)
Feb 01, 2013
4.730
4.780
4.698
4.719
14,805,830
+0.00(+0.02%)
Jan 31, 2013
4.656
4.848
4.520
4.718
74,173,856
+0.85(+21.91%)
Jan 30, 2013
3.956
3.958
3.806
3.870
29,672,424
-0.07(-1.83%)
Jan 29, 2013
4.042
4.090
3.893
3.942
23,601,334
-0.27(-6.37%)
Jan 28, 2013
4.164
4.230
4.164
4.210
11,661,845
+0.04(+1.06%)
Jan 25, 2013
4.004
4.185
3.982
4.166
14,633,240
+0.18(+4.41%)
Jan 24, 2013
3.936
4.068
3.888
3.990
9,494,480
+0.05(+1.22%)
Jan 23, 2013
3.874
3.960
3.852
3.942
14,039,970
+0.08(+2.02%)
Jan 22, 2013
3.862
3.926
3.847
3.864
18,035,790
-0.09(-2.18%)
Jan 18, 2013
3.946
3.972
3.898
3.950
6,589,775
-0.01(-0.25%)
Jan 17, 2013
4.008
4.060
3.929
3.960
8,865,640
-0.02(-0.60%)
Jan 16, 2013
4.018
4.108
3.968
3.984
12,489,270
-0.03(-0.85%)
Jan 15, 2013
3.872
4.036
3.856
4.018
14,070,680
+0.13(+3.34%)
Jan 14, 2013
3.824
3.960
3.822
3.888
11,892,445
+0.02(+0.52%)
Jan 11, 2013
3.936
3.936
3.852
3.868
10,466,445
-0.05(-1.23%)
Jan 10, 2013
3.868
3.924
3.852
3.916
11,437,160
+0.08(+2.09%)
Jan 09, 2013
3.888
3.954
3.810
3.836
13,228,085
+0.02(+0.47%)
Jan 08, 2013
3.832
3.886
3.760
3.818
12,036,165
+0.01(+0.16%)
Jan 07, 2013
3.860
3.914
3.795
3.812
11,272,270
-0.05(-1.29%)
Jan 04, 2013
3.860
3.894
3.790
3.862
21,015,400
-0.00(-0.10%)
Jan 03, 2013
4.216
4.242
3.844
3.866
36,903,096
-0.37(-8.78%)
Jan 02, 2013
4.296
4.298
4.206
4.238
10,561,710
+0.03(+0.76%)
Dec 31, 2012
4.182
4.234
4.158
4.206
9,411,175
+0.02(+0.48%)
Dec 28, 2012
4.142
4.240
4.116
4.186
5,113,080
+0.03(+0.72%)
Dec 27, 2012
4.158
4.184
4.100
4.156
9,715,160
-0.00(-0.10%)
Dec 26, 2012
4.210
4.247
4.154
4.160
4,266,340
-0.06(-1.52%)
Dec 24, 2012
4.212
4.228
4.164
4.224
2,611,415
-0.01(-0.19%)
Dec 21, 2012
4.204
4.243
4.116
4.232
6,807,550
-0.03(-0.66%)
Dec 20, 2012
4.272
4.280
4.215
4.260
9,237,470
-0.01(-0.28%)
Dec 19, 2012
4.314
4.378
4.260
4.272
8,636,880
+0.00(+0.09%)
Dec 18, 2012
4.250
4.298
4.236
4.268
7,726,300
+0.04(+0.95%)
Dec 17, 2012
4.222
4.276
4.196
4.228
11,464,425
+0.03(+0.67%)
Dec 14, 2012
4.178
4.214
4.128
4.200
16,681,165
+0.09(+2.24%)
Dec 13, 2012
4.036
4.130
4.034
4.108
12,419,635
+0.07(+1.73%)
Dec 12, 2012
4.072
4.138
4.022
4.038
10,628,770
-0.01(-0.30%)
Dec 11, 2012
4.024
4.082
3.986
4.050
7,581,670
+0.03(+0.75%)
Dec 10, 2012
3.930
4.048
3.906
4.020
9,871,710
+0.08(+2.03%)
Dec 07, 2012
3.822
3.954
3.816
3.940
17,735,390
+0.12(+3.14%)
Dec 06, 2012
3.750
3.830
3.706
3.820
12,931,845
+0.06(+1.49%)
Dec 05, 2012
3.982
3.982
3.744
3.764
19,184,340
-0.22(-5.57%)
Dec 04, 2012
3.948
4.004
3.914
3.986
7,188,630
-0.01(-0.25%)
Nov 30, 2012
3.992
4.012
3.932
3.996
10,183,850
+0.02(+0.55%)
Nov 29, 2012
3.936
4.030
3.918
3.974
12,010,335
+0.07(+1.79%)
Nov 28, 2012
3.900
3.922
3.822
3.904
11,174,540
+0.07(+1.77%)
Nov 27, 2012
3.918
3.918
3.826
3.836
10,802,315
-0.01(-0.26%)
Nov 26, 2012
3.800
3.882
3.764
3.846
8,473,165
+0.03(+0.89%)
Nov 23, 2012
3.740
3.822
3.740
3.812
3,976,645
+0.07(+1.93%)
Nov 21, 2012
3.668
3.862
3.652
3.740
9,623,575
+0.09(+2.47%)
Nov 20, 2012
3.722
3.754
3.642
3.650
9,857,980
-0.07(-1.88%)
Nov 19, 2012
3.716
3.740
3.648
3.720
11,606,390
+0.06(+1.75%)
Nov 16, 2012
3.580
3.682
3.574
3.656
19,305,640
+0.09(+2.64%)
Nov 15, 2012
3.634
3.638
3.506
3.562
12,371,835
-0.05(-1.33%)
Nov 14, 2012
3.626
3.712
3.594
3.610
21,900,614
+0.05(+1.35%)
Nov 13, 2012
3.664
3.682
3.524
3.562
30,608,710
-0.11(-3.05%)
Nov 12, 2012
3.814
3.818
3.642
3.674
16,889,934
-0.13(-3.42%)
Nov 09, 2012
3.774
3.920
3.740
3.804
10,442,910
+0.03(+0.74%)
Nov 08, 2012
3.822
3.854
3.774
3.776
8,640,940
-0.05(-1.31%)
Nov 07, 2012
3.920
3.932
3.815
3.826
16,681,895
-0.12(-3.14%)
Nov 06, 2012
3.970
3.986
3.926
3.950
9,515,135
+0.02(+0.61%)
Nov 05, 2012
3.978
3.998
3.876
3.926
13,274,800
-0.08(-1.94%)
Nov 02, 2012
4.070
4.076
3.990
4.004
10,032,685
-0.05(-1.14%)
Nov 01, 2012
3.900
4.092
3.868
4.050
16,946,630
+0.18(+4.54%)
Oct 31, 2012
3.904
3.956
3.834
3.874
14,611,805
-0.03(-0.87%)
Oct 26, 2012
3.882
3.908
3.908
3.908
11,175,500
+0.03(+0.88%)
Oct 25, 2012
3.886
3.918
3.836
3.874
12,228,945
+0.02(+0.62%)
Oct 24, 2012
3.930
3.940
3.818
3.850
18,262,114
-0.06(-1.53%)
Oct 23, 2012
3.828
3.926
3.800
3.910
14,021,380
-0.03(-0.86%)
Oct 19, 2012
3.942
3.960
3.844
3.944
24,731,350
+0.04(+0.97%)
Oct 18, 2012
4.000
4.012
3.848
3.906
50,310,020
-0.12(-3.03%)
Oct 17, 2012
4.134
4.162
3.900
4.028
104,204,952
-0.93(-18.79%)
Oct 16, 2012
4.948
5.020
4.874
4.960
27,471,624
+0.01(+0.20%)
Oct 15, 2012
4.860
4.960
4.802
4.950
15,055,835
+0.10(+2.02%)
Oct 12, 2012
4.754
4.876
4.752
4.852
8,273,130
+0.07(+1.46%)
Oct 11, 2012
4.748
4.826
4.700
4.782
9,450,615
+0.05(+1.08%)
Oct 10, 2012
4.726
4.778
4.678
4.731
7,798,515
-0.01(-0.23%)
Oct 09, 2012
4.804
4.874
4.700
4.742
14,237,270
-0.02(-0.42%)
Oct 08, 2012
4.786
4.862
4.732
4.762
7,792,545
-0.06(-1.16%)
Oct 05, 2012
4.790
4.914
4.768
4.818
18,526,214
+0.03(+0.58%)
Oct 04, 2012
4.666
4.798
4.546
4.790
14,013,625
+0.11(+2.44%)
Oct 03, 2012
4.708
4.712
4.622
4.676
11,740,655
+0.02(+0.52%)
Oct 02, 2012
4.696
4.742
4.618
4.652
15,570,270
-0.03(-0.60%)
Oct 01, 2012
4.802
4.848
4.630
4.680
23,156,854
-0.14(-2.99%)
Sep 28, 2012
4.928
4.964
4.782
4.824
24,809,804
-0.11(-2.29%)
Sep 27, 2012
5.020
5.158
4.900
4.937
22,915,194
-0.07(-1.34%)
Sep 26, 2012
4.800
5.030
4.764
5.004
50,497,060
-0.17(-3.20%)
Sep 25, 2012
5.254
5.282
5.164
5.170
7,295,050
-0.05(-0.89%)
Sep 24, 2012
5.384
5.386
5.158
5.216
12,475,915
-0.18(-3.41%)
Sep 21, 2012
5.484
5.536
5.370
5.400
9,957,110
-0.08(-1.39%)
Sep 20, 2012
5.466
5.502
5.408
5.476
3,696,525
-0.03(-0.58%)
Sep 19, 2012
5.448
5.552
5.426
5.508
4,508,390
+0.05(+0.95%)
Sep 18, 2012
5.474
5.486
5.434
5.456
5,108,105
-0.01(-0.26%)
Sep 17, 2012
5.566
5.592
5.456
5.470
5,007,385
-0.07(-1.19%)
Sep 14, 2012
5.556
5.646
5.518
5.536
13,548,990
+0.01(+0.22%)
Sep 13, 2012
5.488
5.546
5.432
5.524
10,025,705
+0.03(+0.47%)
Sep 12, 2012
5.524
5.532
5.464
5.498
6,216,235
+0.06(+1.07%)
Sep 11, 2012
5.460
5.484
5.390
5.440
6,705,770
-0.02(-0.46%)
Sep 10, 2012
5.476
5.490
5.420
5.465
5,909,395
-0.01(-0.20%)
Sep 07, 2012
5.468
5.544
5.456
5.476
5,200,060
-0.00(-0.07%)
Sep 06, 2012
5.332
5.556
5.312
5.480
12,300,640
+0.17(+3.28%)
Sep 05, 2012
5.332
5.398
5.302
5.306
9,416,825
-0.02(-0.30%)
Sep 04, 2012
5.306
5.358
5.254
5.322
8,594,580
+0.02(+0.38%)
Aug 31, 2012
5.262
5.316
5.208
5.302
7,974,610
+0.09(+1.73%)
Aug 30, 2012
5.298
5.298
5.186
5.212
6,869,110
-0.09(-1.70%)
Aug 29, 2012
5.310
5.326
5.267
5.302
6,678,825
+0.04(+0.84%)
Aug 27, 2012
5.130
5.274
5.088
5.258
10,137,690
+0.14(+2.66%)
Aug 24, 2012
5.124
5.160
5.080
5.122
4,997,620
-0.02(-0.31%)
Aug 23, 2012
5.152
5.178
5.084
5.138
6,755,530
-0.01(-0.27%)
Aug 22, 2012
5.096
5.180
5.068
5.152
8,836,165
+0.08(+1.54%)
Aug 21, 2012
5.056
5.098
5.026
5.074
10,294,930
+0.03(+0.63%)
Aug 20, 2012
5.072
5.082
4.968
5.042
6,993,775
-0.03(-0.59%)
Aug 17, 2012
5.002
5.114
4.988
5.072
9,232,625
+0.09(+1.85%)
Aug 16, 2012
4.910
5.024
4.902
4.980
7,767,815
+0.10(+2.01%)
Aug 15, 2012
4.830
4.924
4.800
4.882
8,015,210
+0.11(+2.26%)
Aug 14, 2012
4.898
4.928
4.752
4.774
6,848,995
-0.10(-2.13%)
Aug 13, 2012
4.946
4.946
4.856
4.878
3,360,695
-0.08(-1.57%)
Aug 10, 2012
4.908
4.964
4.882
4.956
4,443,625
+0.01(+0.24%)
Aug 09, 2012
4.986
5.006
4.925
4.944
2,872,120
-0.03(-0.68%)
Aug 08, 2012
4.988
5.046
4.949
4.978
6,428,930
-0.05(-0.96%)
Aug 07, 2012
4.928
5.068
4.902
5.026
9,346,135
+0.12(+2.36%)
Aug 06, 2012
4.848
4.959
4.837
4.910
6,497,395
+0.06(+1.15%)
Aug 03, 2012
4.796
4.882
4.708
4.854
9,030,070
+0.17(+3.59%)
Aug 02, 2012
4.648
4.794
4.604
4.686
12,216,630
+0.01(+0.21%)
Aug 01, 2012
4.830
4.900
4.662
4.676
16,523,760
-0.13(-2.62%)
Jul 31, 2012
4.928
4.982
4.794
4.802
13,452,870
-0.12(-2.44%)
Jul 30, 2012
5.064
5.084
4.870
4.922
15,505,465
-0.16(-3.22%)
Jul 27, 2012
5.036
5.148
4.994
5.086
12,006,945
+0.08(+1.52%)
Jul 26, 2012
5.002
5.346
4.902
5.010
31,660,514
+0.53(+11.88%)
Jul 25, 2012
4.520
4.560
4.433
4.478
14,212,670
+0.03(+0.67%)
Jul 24, 2012
4.552
4.610
4.394
4.448
7,804,380
-0.12(-2.54%)
Jul 23, 2012
4.610
4.622
4.470
4.564
8,602,025
-0.13(-2.77%)
Jul 20, 2012
4.824
4.852
4.643
4.694
6,563,875
-0.11(-2.37%)
Jul 19, 2012
4.720
4.840
4.692
4.808
16,356,940
+0.11(+2.39%)
Jul 18, 2012
4.300
4.722
4.280
4.696
20,120,850
+0.44(+10.44%)
Jul 17, 2012
4.290
4.344
4.204
4.252
8,227,890
-0.00(-0.09%)
Jul 16, 2012
4.300
4.326
4.234
4.256
5,944,310
-0.05(-1.25%)
Jul 13, 2012
4.182
4.342
4.174
4.310
5,950,765
+0.12(+2.96%)
Jul 12, 2012
4.154
4.248
4.070
4.186
10,401,445
-0.02(-0.57%)
Jul 11, 2012
4.148
4.242
4.130
4.210
12,459,695
-0.04(-0.85%)
Jul 10, 2012
4.294
4.370
4.190
4.246
13,806,810
+0.01(+0.19%)
Jul 09, 2012
4.362
4.406
4.232
4.238
10,974,005
-0.12(-2.80%)
Jul 06, 2012
4.764
4.764
4.342
4.360
15,505,145
-0.47(-9.66%)
Jul 05, 2012
4.820
4.868
4.796
4.826
6,253,650
-0.01(-0.29%)
Jul 03, 2012
4.734
4.850
4.682
4.840
3,447,845
+0.12(+2.50%)
Jul 02, 2012
4.680
4.741
4.596
4.722
6,336,255
+0.08(+1.68%)
Jun 29, 2012
4.474
4.660
4.474
4.644
9,846,635
+0.25(+5.59%)
Jun 28, 2012
4.470
4.520
4.330
4.398
6,857,680
-0.14(-3.04%)
Jun 27, 2012
4.416
4.556
4.396
4.536
6,072,070
+0.14(+3.09%)
Jun 26, 2012
4.390
4.462
4.370
4.400
4,561,150
+0.02(+0.36%)
Jun 25, 2012
4.426
4.490
4.356
4.384
4,451,500
-0.13(-2.88%)
Jun 22, 2012
4.402
4.520
4.394
4.514
9,624,785
+0.13(+2.87%)
Jun 21, 2012
4.514
4.548
4.366
4.388
7,154,920
-0.14(-3.09%)
Jun 20, 2012
4.504
4.571
4.458
4.528
5,146,730
+0.03(+0.76%)
Jun 19, 2012
4.464
4.654
4.444
4.494
13,322,490
+0.06(+1.26%)
Jun 18, 2012
4.394
4.458
4.306
4.438
8,278,940
+0.01(+0.27%)
Jun 15, 2012
4.230
4.434
4.208
4.426
11,701,330
+0.19(+4.49%)
Jun 14, 2012
4.212
4.264
4.152
4.236
8,163,440
-0.00(-0.05%)
Jun 13, 2012
4.346
4.358
4.224
4.238
10,745,520
+0.06(+1.48%)
Jun 12, 2012
4.210
4.228
4.064
4.176
18,359,540
-0.02(-0.43%)
Jun 11, 2012
4.390
4.442
4.184
4.194
5,497,845
-0.18(-4.03%)
Jun 08, 2012
4.298
4.390
4.270
4.370
6,326,160
+0.05(+1.06%)
Jun 07, 2012
4.388
4.400
4.280
4.324
11,728,945
-0.00(-0.12%)
Jun 06, 2012
4.210
4.366
4.192
4.329
13,416,360
+0.17(+4.21%)
Jun 05, 2012
4.064
4.166
4.064
4.154
13,191,110
+0.06(+1.37%)
Jun 04, 2012
4.098
4.130
3.988
4.098
10,805,385
+0.02(+0.39%)
Jun 01, 2012
4.156
4.162
4.072
4.082
10,805,985
-0.17(-3.95%)
May 31, 2012
4.326
4.326
4.174
4.250
23,235,700
-0.06(-1.44%)
May 30, 2012
4.310
4.366
4.242
4.312
8,981,655
-0.05(-1.15%)
May 29, 2012
4.444
4.508
4.288
4.362
9,869,365
-0.01(-0.14%)
May 25, 2012
4.270
4.398
4.212
4.368
14,463,965
+0.08(+1.91%)
May 24, 2012
4.644
4.646
4.246
4.286
23,305,660
-0.35(-7.51%)
May 23, 2012
4.600
4.652
4.462
4.634
8,376,370
-0.02(-0.39%)
May 22, 2012
4.614
4.722
4.572
4.652
10,241,965
+0.04(+0.87%)
May 21, 2012
4.488
4.618
4.328
4.612
14,188,520
+0.12(+2.76%)
May 18, 2012
4.658
4.714
4.463
4.488
12,957,215
-0.17(-3.65%)
May 17, 2012
4.830
4.846
4.650
4.658
10,704,570
-0.19(-3.88%)
May 16, 2012
4.860
4.900
4.808
4.846
9,672,465
+0.04(+0.87%)
May 15, 2012
4.762
4.860
4.756
4.804
10,393,625
+0.05(+1.05%)
May 14, 2012
4.746
4.842
4.712
4.754
8,074,105
-0.08(-1.74%)
May 11, 2012
4.744
4.868
4.728
4.838
12,831,825
+0.05(+1.04%)
May 10, 2012
4.950
4.986
4.708
4.788
18,340,730
-0.15(-3.08%)
May 09, 2012
4.902
4.994
4.852
4.940
8,804,840
-0.04(-0.88%)
May 08, 2012
5.034
5.066
4.824
4.984
16,690,810
-0.06(-1.15%)
May 07, 2012
5.034
5.089
4.980
5.042
8,742,030
-0.02(-0.36%)
May 04, 2012
5.166
5.166
4.984
5.060
10,236,025
-0.15(-2.84%)
May 03, 2012
5.258
5.278
5.102
5.208
9,148,610
-0.06(-1.21%)
May 02, 2012
5.224
5.341
5.198
5.272
8,049,410
-0.01(-0.19%)
May 01, 2012
5.228
5.396
5.186
5.282
14,098,000
+0.06(+1.11%)
Apr 30, 2012
5.240
5.240
5.128
5.224
8,252,970
-0.02(-0.38%)
Apr 27, 2012
5.214
5.274
5.096
5.244
9,942,845
+0.05(+0.92%)
Apr 26, 2012
5.296
5.324
5.150
5.196
14,710,185
-0.09(-1.74%)
Apr 25, 2012
5.474
5.500
5.244
5.288
24,682,224
+0.14(+2.72%)
Apr 24, 2012
5.398
5.444
5.102
5.148
25,743,054
-0.14(-2.57%)
Apr 23, 2012
5.296
5.300
5.140
5.284
14,674,085
-0.14(-2.51%)
Apr 20, 2012
5.500
5.536
5.418
5.420
5,395,645
-0.08(-1.38%)
Apr 19, 2012
5.548
5.614
5.442
5.496
4,338,855
-0.04(-0.65%)
Apr 18, 2012
5.500
5.558
5.452
5.532
3,497,335
+0.02(+0.40%)
Apr 17, 2012
5.452
5.538
5.388
5.510
5,132,780
+0.10(+1.85%)
Apr 16, 2012
5.546
5.570
5.360
5.410
4,299,190
-0.09(-1.64%)
Apr 13, 2012
5.518
5.608
5.474
5.500
6,528,865
-0.06(-1.04%)
Apr 12, 2012
5.498
5.562
5.456
5.558
4,306,810
+0.10(+1.87%)
Apr 11, 2012
5.490
5.596
5.416
5.456
7,763,685
+0.00(+0.07%)
Apr 10, 2012
5.560
5.600
5.376
5.452
8,728,855
-0.12(-2.22%)
Apr 09, 2012
5.596
5.620
5.522
5.576
9,958,990
-0.11(-1.97%)
Apr 05, 2012
5.600
5.704
5.540
5.688
7,365,905
+0.05(+0.85%)
Apr 04, 2012
5.620
5.668
5.530
5.640
10,924,965
-0.04(-0.77%)
Apr 03, 2012
5.684
5.736
5.612
5.684
9,806,445
+0.00(+0.00%)
Apr 02, 2012
5.500
5.764
5.412
5.684
15,399,205
+0.15(+2.78%)
Mar 30, 2012
5.496
5.620
5.431
5.530
10,386,695
+0.07(+1.36%)
Mar 29, 2012
5.320
5.494
5.260
5.456
9,164,160
+0.12(+2.33%)
Mar 28, 2012
5.422
5.450
5.254
5.332
7,399,720
-0.09(-1.70%)
Mar 27, 2012
5.418
5.574
5.407
5.424
8,834,635
-0.11(-1.95%)
Mar 26, 2012
5.440
5.537
5.428
5.532
5,593,880
+0.13(+2.33%)
Mar 23, 2012
5.340
5.406
5.274
5.406
5,184,305
+0.09(+1.65%)
Mar 22, 2012
5.400
5.400
5.308
5.318
5,630,250
-0.12(-2.13%)
Mar 21, 2012
5.480
5.512
5.410
5.434
7,601,310
-0.01(-0.18%)
Mar 20, 2012
5.446
5.478
5.330
5.444
7,696,850
-0.05(-0.91%)
Mar 19, 2012
5.442
5.562
5.372
5.494
5,630,375
+0.07(+1.29%)
Mar 16, 2012
5.462
5.484
5.406
5.424
4,331,765
-0.06(-1.13%)
Mar 15, 2012
5.464
5.581
5.380
5.486
7,477,200
+0.05(+0.96%)
Mar 14, 2012
5.530
5.572
5.380
5.434
8,469,935
-0.13(-2.30%)
Mar 13, 2012
5.462
5.562
5.374
5.562
14,099,660
+0.11(+2.09%)
Mar 12, 2012
5.318
5.454
5.276
5.448
19,205,074
+0.13(+2.44%)
Mar 09, 2012
5.274
5.368
5.262
5.318
6,045,625
+0.06(+1.06%)
Mar 08, 2012
5.266
5.328
5.237
5.262
6,639,205
+0.05(+0.92%)
Mar 07, 2012
5.158
5.324
5.148
5.214
9,013,680
+0.09(+1.68%)
Mar 06, 2012
5.148
5.228
5.105
5.128
8,888,805
-0.12(-2.32%)
Mar 05, 2012
5.364
5.414
5.152
5.250
13,757,910
-0.26(-4.68%)
Mar 02, 2012
5.546
5.580
5.444
5.508
8,742,925
-0.06(-1.04%)
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
.