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 (%)
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%)
Mar 01, 2012
5.424
5.576
5.368
5.566
7,765,365
+0.16(+2.88%)
Feb 29, 2012
5.470
5.494
5.362
5.410
7,528,030
-0.07(-1.28%)
Feb 28, 2012
5.420
5.532
5.366
5.480
11,238,990
+0.10(+1.93%)
Feb 27, 2012
5.362
5.432
5.348
5.376
5,747,635
-0.02(-0.41%)
Feb 24, 2012
5.296
5.418
5.280
5.398
9,939,055
+0.15(+2.82%)
Feb 23, 2012
5.216
5.306
5.184
5.250
6,309,155
+0.02(+0.46%)
Feb 22, 2012
5.300
5.330
5.222
5.226
6,119,470
-0.01(-0.27%)
Feb 21, 2012
5.194
5.320
5.190
5.240
8,576,315
+0.05(+0.92%)
Feb 17, 2012
5.276
5.276
5.116
5.192
5,826,640
-0.07(-1.33%)
Feb 16, 2012
5.150
5.274
5.138
5.262
7,115,045
+0.10(+1.90%)
Feb 15, 2012
5.358
5.360
5.140
5.164
11,043,510
-0.18(-3.30%)
Feb 14, 2012
5.280
5.344
5.240
5.340
11,841,360
+0.06(+1.21%)
Feb 13, 2012
5.250
5.288
5.152
5.276
11,309,600
+0.16(+3.15%)
Feb 10, 2012
5.158
5.192
5.046
5.115
6,716,915
-0.13(-2.46%)
Feb 09, 2012
5.100
5.284
5.098
5.244
14,227,330
+0.19(+3.76%)
Feb 08, 2012
4.972
5.068
4.970
5.054
7,858,655
+0.08(+1.69%)
Feb 07, 2012
4.910
5.020
4.906
4.970
13,953,605
-0.06(-1.11%)
Feb 06, 2012
5.084
5.084
4.974
5.026
13,035,665
-0.05(-0.99%)
Feb 03, 2012
5.132
5.194
5.070
5.076
9,809,785
-0.03(-0.59%)
Feb 02, 2012
4.990
5.200
4.978
5.106
18,337,444
+0.10(+1.96%)
Feb 01, 2012
5.018
5.152
4.910
5.008
73,041,416
+0.45(+9.78%)
Jan 31, 2012
4.534
4.626
4.422
4.562
18,982,630
+0.06(+1.42%)
Jan 30, 2012
4.512
4.550
4.460
4.498
10,910,380
-0.06(-1.27%)
Jan 27, 2012
4.516
4.634
4.514
4.556
5,808,000
-0.02(-0.35%)
Jan 26, 2012
4.622
4.630
4.534
4.572
6,966,395
-0.02(-0.44%)
Jan 25, 2012
4.460
4.609
4.388
4.592
7,698,555
+0.13(+2.87%)
Jan 24, 2012
4.474
4.590
4.438
4.464
12,479,130
-0.01(-0.18%)
Jan 23, 2012
4.516
4.596
4.394
4.472
10,628,905
-0.08(-1.71%)
Jan 20, 2012
4.510
4.638
4.450
4.550
11,492,355
+0.05(+1.07%)
Jan 19, 2012
4.546
4.588
4.474
4.502
13,490,965
+0.09(+1.99%)
Jan 18, 2012
4.366
4.459
4.320
4.414
10,961,950
+0.09(+2.08%)
Jan 17, 2012
4.226
4.416
4.160
4.324
17,103,450
+0.14(+3.44%)
Jan 13, 2012
4.164
4.246
4.114
4.180
9,932,810
-0.03(-0.76%)
Jan 12, 2012
4.250
4.268
4.150
4.212
13,253,835
+0.09(+2.13%)
Jan 11, 2012
4.036
4.258
4.028
4.124
17,058,394
+0.14(+3.62%)
Jan 10, 2012
4.104
4.104
3.922
3.980
14,318,940
-0.05(-1.34%)
Jan 09, 2012
4.088
4.100
3.942
4.034
7,252,010
-0.05(-1.18%)
Jan 06, 2012
4.034
4.122
3.974
4.082
11,412,585
+0.04(+1.04%)
Jan 05, 2012
4.030
4.076
4.000
4.040
13,350,765
+0.02(+0.45%)
Jan 04, 2012
4.110
4.120
3.944
4.022
17,130,704
-0.34(-7.79%)
Dec 30, 2011
4.344
4.372
4.310
4.362
5,205,090
+0.03(+0.69%)
Dec 29, 2011
4.268
4.392
4.256
4.332
6,038,445
+0.06(+1.50%)
Dec 28, 2011
4.236
4.320
4.204
4.268
8,797,740
+0.04(+0.95%)
Dec 27, 2011
4.152
4.244
4.112
4.228
4,468,625
+0.06(+1.49%)
Dec 23, 2011
4.142
4.210
4.140
4.166
5,414,695
+0.16(+3.89%)
Dec 21, 2011
4.240
4.242
3.630
4.010
40,480,720
-0.26(-6.13%)
Dec 20, 2011
4.414
4.414
4.188
4.272
15,058,970
-0.04(-1.02%)
Dec 19, 2011
4.442
4.448
4.300
4.316
6,164,335
-0.12(-2.66%)
Dec 16, 2011
4.382
4.536
4.360
4.434
8,864,375
+0.06(+1.46%)
Dec 15, 2011
4.474
4.536
4.360
4.370
7,116,300
-0.06(-1.40%)
Dec 14, 2011
4.612
4.656
4.412
4.432
9,826,815
-0.23(-4.93%)
Dec 13, 2011
4.830
4.838
4.636
4.662
6,055,710
-0.13(-2.67%)
Dec 12, 2011
4.804
4.900
4.724
4.790
6,585,765
-0.12(-2.40%)
Dec 09, 2011
4.820
4.974
4.704
4.908
12,720,225
+0.22(+4.65%)
Dec 08, 2011
4.688
4.800
4.662
4.690
10,798,625
-0.04(-0.93%)
Dec 07, 2011
4.894
4.898
4.659
4.734
11,624,340
-0.18(-3.66%)
Dec 06, 2011
4.972
5.036
4.876
4.914
12,815,210
-0.21(-4.02%)
Dec 05, 2011
4.954
5.320
4.916
5.120
14,383,220
+0.24(+4.96%)
Dec 02, 2011
4.856
4.976
4.828
4.878
4,267,020
+0.07(+1.54%)
Dec 01, 2011
4.760
4.836
4.686
4.804
7,385,155
+0.01(+0.13%)
Nov 30, 2011
4.770
4.836
4.736
4.798
6,485,350
+0.17(+3.72%)
Nov 29, 2011
4.660
4.734
4.564
4.626
5,361,935
-0.08(-1.70%)
Nov 28, 2011
4.690
4.837
4.670
4.706
6,593,760
+0.15(+3.25%)
Nov 25, 2011
4.530
4.618
4.526
4.558
1,537,105
-0.01(-0.13%)
Nov 23, 2011
4.654
4.690
4.512
4.564
5,766,395
-0.16(-3.31%)
Nov 22, 2011
4.704
4.750
4.630
4.720
5,781,050
-0.02(-0.38%)
Nov 21, 2011
4.786
4.800
4.555
4.738
8,231,835
-0.12(-2.43%)
Nov 18, 2011
4.944
4.959
4.824
4.856
5,040,395
-0.04(-0.82%)
Nov 17, 2011
5.110
5.128
4.830
4.896
10,404,390
-0.21(-4.15%)
Nov 16, 2011
5.124
5.240
5.078
5.108
7,700,635
-0.04(-0.85%)
Nov 15, 2011
4.978
5.196
4.954
5.152
11,408,385
+0.25(+5.06%)
Nov 14, 2011
4.948
5.020
4.862
4.904
5,835,535
-0.01(-0.16%)
Nov 11, 2011
5.022
5.048
4.902
4.912
5,800,545
-0.08(-1.64%)
Nov 10, 2011
4.728
5.094
4.690
4.994
19,232,180
+0.34(+7.31%)
Nov 09, 2011
4.752
4.800
4.654
4.654
9,055,770
-0.19(-3.88%)
Nov 08, 2011
4.808
4.866
4.760
4.842
8,671,280
+0.05(+1.04%)
Nov 07, 2011
4.932
4.958
4.674
4.792
14,293,570
-0.15(-2.96%)
Nov 04, 2011
4.916
4.998
4.862
4.938
11,933,935
-0.06(-1.24%)
Nov 03, 2011
4.746
5.066
4.702
5.000
25,399,634
+0.41(+8.89%)
Nov 02, 2011
4.550
4.600
4.480
4.592
11,799,710
+0.08(+1.73%)
Nov 01, 2011
4.378
4.538
4.366
4.514
13,793,110
-0.10(-2.12%)
Oct 31, 2011
4.584
4.664
4.460
4.612
15,948,665
+0.00(+0.00%)
Oct 28, 2011
4.344
4.666
4.310
4.612
16,149,740
+0.27(+6.12%)
Oct 27, 2011
4.258
4.384
4.252
4.346
21,486,194
+0.19(+4.57%)
Oct 26, 2011
4.124
4.220
4.052
4.156
34,959,348
-0.14(-3.17%)
Oct 25, 2011
4.044
4.300
3.976
4.292
50,092,600
+0.47(+12.24%)
Oct 24, 2011
3.616
3.868
3.554
3.824
24,647,700
+0.30(+8.39%)
Oct 21, 2011
3.698
3.708
3.508
3.528
12,686,720
-0.12(-3.18%)
Oct 20, 2011
3.722
3.752
3.522
3.644
14,539,740
-0.06(-1.51%)
Oct 19, 2011
3.928
3.938
3.658
3.700
11,126,575
-0.23(-5.85%)
Oct 18, 2011
3.874
3.964
3.780
3.930
6,379,530
+0.08(+1.97%)
Oct 17, 2011
3.956
3.956
3.800
3.854
7,886,025
-0.11(-2.73%)
Oct 14, 2011
3.764
3.992
3.724
3.962
12,969,420
+0.25(+6.68%)
Oct 13, 2011
3.504
3.720
3.501
3.714
13,315,120
+0.17(+4.80%)
Oct 12, 2011
3.676
3.710
3.530
3.544
10,691,335
-0.11(-3.01%)
Oct 11, 2011
3.634
3.694
3.598
3.654
11,752,630
-0.06(-1.56%)
Oct 10, 2011
3.624
3.728
3.618
3.712
8,186,350
+0.12(+3.46%)
Oct 07, 2011
3.576
3.658
3.514
3.588
9,632,885
+0.01(+0.39%)
Oct 06, 2011
3.472
3.596
3.354
3.574
11,441,340
+0.17(+4.93%)
Oct 05, 2011
3.322
3.450
3.238
3.406
9,814,390
+0.08(+2.41%)
Oct 04, 2011
3.248
3.382
3.160
3.326
11,964,370
+0.02(+0.60%)
Oct 03, 2011
3.324
3.418
3.281
3.306
12,126,665
-0.05(-1.61%)
Sep 30, 2011
3.316
3.470
3.272
3.360
15,192,145
+0.00(+0.00%)
Sep 29, 2011
3.456
3.496
3.222
3.360
9,284,445
-0.03(-0.94%)
Sep 28, 2011
3.476
3.514
3.384
3.392
7,728,560
-0.08(-2.25%)
Sep 27, 2011
3.554
3.598
3.454
3.470
7,728,885
-0.04(-1.03%)
Sep 26, 2011
3.270
3.520
3.250
3.506
15,057,795
+0.26(+7.88%)
Sep 23, 2011
3.290
3.338
3.156
3.250
19,399,754
-0.07(-2.11%)
Sep 22, 2011
3.386
3.494
3.188
3.320
13,796,645
-0.18(-5.25%)
Sep 21, 2011
3.500
3.630
3.500
3.504
9,858,235
+0.03(+0.75%)
Sep 20, 2011
3.710
3.738
3.478
3.478
9,890,590
-0.20(-5.39%)
Sep 19, 2011
3.572
3.722
3.540
3.676
13,723,120
+0.05(+1.27%)
Sep 16, 2011
3.776
3.796
3.624
3.630
14,488,880
-0.15(-4.02%)
Sep 15, 2011
3.762
3.798
3.684
3.782
8,337,945
+0.06(+1.56%)
Sep 14, 2011
3.510
3.800
3.500
3.724
15,235,835
+0.23(+6.46%)
Sep 13, 2011
3.500
3.520
3.426
3.498
9,639,955
+0.01(+0.23%)
Sep 12, 2011
3.458
3.536
3.380
3.490
13,243,115
-0.04(-1.02%)
Sep 09, 2011
3.642
3.668
3.496
3.526
10,396,720
-0.17(-4.50%)
Sep 08, 2011
3.760
3.770
3.617
3.692
11,075,650
-0.08(-2.07%)
Sep 07, 2011
3.700
3.800
3.594
3.770
12,214,690
+0.13(+3.57%)
Sep 06, 2011
3.550
3.650
3.482
3.640
12,515,585
-0.04(-1.09%)
Sep 02, 2011
3.752
3.800
3.646
3.680
7,659,055
-0.13(-3.46%)
Sep 01, 2011
3.824
3.920
3.800
3.812
6,377,010
-0.01(-0.37%)
Aug 31, 2011
3.790
3.892
3.786
3.826
12,579,620
+0.06(+1.65%)
Aug 30, 2011
3.784
3.858
3.760
3.764
9,504,135
-0.05(-1.26%)
Aug 29, 2011
3.778
3.855
3.746
3.812
9,664,925
+0.09(+2.42%)
Aug 26, 2011
3.478
3.722
3.452
3.722
5,254,420
+0.22(+6.40%)
Aug 25, 2011
3.642
3.642
3.446
3.498
6,552,685
-0.07(-1.96%)
Aug 24, 2011
3.706
3.736
3.518
3.568
11,014,920
-0.13(-3.46%)
Aug 23, 2011
3.486
3.710
3.420
3.696
7,695,270
+0.24(+7.07%)
Aug 22, 2011
3.572
3.652
3.390
3.452
11,798,285
-0.06(-1.60%)
Aug 19, 2011
3.700
3.802
3.468
3.508
10,206,550
-0.23(-6.20%)
Aug 18, 2011
4.028
4.028
3.704
3.740
9,047,980
-0.43(-10.27%)
Aug 17, 2011
4.126
4.358
4.104
4.168
15,647,945
+0.10(+2.56%)
Aug 16, 2011
4.078
4.118
4.010
4.064
7,521,850
-0.06(-1.36%)
Aug 15, 2011
4.100
4.186
4.060
4.120
8,259,765
+0.18(+4.52%)
Aug 12, 2011
3.924
3.994
3.778
3.942
9,568,690
+0.05(+1.28%)
Aug 11, 2011
3.672
3.938
3.660
3.892
14,206,255
+0.26(+7.10%)
Aug 10, 2011
3.758
3.778
3.612
3.634
12,089,420
-0.20(-5.32%)
Aug 09, 2011
3.764
3.844
3.568
3.838
19,527,784
+0.24(+6.64%)
Aug 08, 2011
3.700
3.876
3.520
3.599
23,894,624
-0.32(-8.28%)
Aug 05, 2011
4.186
4.230
3.794
3.924
21,984,110
-0.24(-5.67%)
Aug 04, 2011
4.160
4.286
4.112
4.160
20,691,880
-0.06(-1.33%)
Aug 03, 2011
4.046
4.218
4.012
4.216
19,787,930
+0.19(+4.72%)
Aug 02, 2011
4.012
4.244
4.000
4.026
12,020,730
-0.02(-0.54%)
Aug 01, 2011
4.120
4.160
3.982
4.048
11,132,920
-0.02(-0.39%)
Jul 29, 2011
3.916
4.146
3.780
4.064
18,630,874
+0.10(+2.63%)
Jul 28, 2011
3.964
4.066
3.890
3.960
15,010,050
-0.00(-0.05%)
Jul 27, 2011
4.080
4.080
3.940
3.962
14,941,980
-0.18(-4.25%)
Jul 26, 2011
4.098
4.158
4.002
4.138
15,429,565
+0.02(+0.49%)
Jul 25, 2011
4.144
4.264
4.094
4.118
16,995,974
-0.10(-2.37%)
Jul 22, 2011
4.263
4.294
4.160
4.218
19,569,004
+0.08(+1.88%)
Jul 21, 2011
4.322
4.400
4.128
4.140
27,974,844
-0.18(-4.21%)
Jul 20, 2011
4.470
4.478
3.970
4.322
99,581,440
-1.03(-19.31%)
Jul 19, 2011
5.308
5.472
5.308
5.356
21,958,250
+0.05(+0.94%)
Jul 18, 2011
5.356
5.474
5.266
5.306
8,997,330
-0.06(-1.19%)
Jul 15, 2011
5.444
5.486
5.336
5.370
6,173,590
-0.03(-0.48%)
Jul 14, 2011
5.532
5.560
5.300
5.396
6,954,535
-0.10(-1.82%)
Jul 13, 2011
5.408
5.592
5.408
5.496
7,792,135
+0.12(+2.31%)
Jul 12, 2011
5.458
5.462
5.284
5.372
8,071,935
-0.10(-1.79%)
Jul 11, 2011
5.522
5.574
5.424
5.470
5,657,080
-0.14(-2.50%)
Jul 08, 2011
5.384
5.642
5.302
5.610
9,887,820
+0.09(+1.67%)
Jul 07, 2011
5.696
5.712
5.446
5.518
11,291,245
-0.12(-2.06%)
Jul 06, 2011
5.580
5.644
5.508
5.634
8,301,790
+0.05(+0.97%)
Jul 05, 2011
5.560
5.634
5.538
5.580
9,440,375
+0.06(+1.16%)
Jul 01, 2011
5.426
5.528
5.426
5.516
5,848,085
+0.06(+1.06%)
Jun 30, 2011
5.382
5.468
5.344
5.458
11,036,560
+0.08(+1.41%)
Jun 29, 2011
5.378
5.438
5.290
5.382
9,842,915
+0.04(+0.75%)
Jun 28, 2011
5.212
5.350
5.192
5.342
14,529,205
+0.14(+2.69%)
Jun 27, 2011
5.186
5.272
5.128
5.202
13,771,605
+0.03(+0.62%)
Jun 24, 2011
5.040
5.254
4.982
5.170
65,763,124
+0.15(+2.91%)
Jun 23, 2011
4.836
5.036
4.760
5.024
10,337,785
+0.09(+1.87%)
Jun 22, 2011
4.900
5.072
4.788
4.932
11,992,970
+0.00(+0.08%)
Jun 21, 2011
4.574
5.000
4.546
4.928
14,161,660
+0.38(+8.45%)
Jun 20, 2011
4.524
4.572
4.450
4.544
6,043,660
+0.01(+0.26%)
Jun 17, 2011
4.674
4.712
4.524
4.532
8,909,920
-0.10(-2.20%)
Jun 16, 2011
4.450
4.668
4.450
4.634
9,378,665
+0.17(+3.85%)
Jun 15, 2011
4.542
4.584
4.456
4.462
5,074,555
-0.12(-2.53%)
Jun 14, 2011
4.586
4.685
4.538
4.578
6,006,060
+0.03(+0.62%)
Jun 13, 2011
4.532
4.660
4.500
4.550
6,069,725
+0.02(+0.40%)
Jun 10, 2011
4.756
4.778
4.507
4.532
7,967,385
-0.23(-4.75%)
Jun 09, 2011
4.796
4.846
4.724
4.758
4,436,060
-0.03(-0.67%)
Jun 08, 2011
4.842
4.884
4.750
4.790
8,147,610
-0.05(-1.03%)
Jun 07, 2011
4.786
4.854
4.674
4.840
9,972,115
+0.10(+2.11%)
Jun 06, 2011
4.794
4.848
4.662
4.740
10,646,110
+0.05(+1.11%)
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
.