Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fastenal Co (NQ: FAST )

67.88 +0.26 (+0.38%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.125 9.175 8.914 8.934 6,685,765 -0.22(-2.35%)
Aug 28, 2008 8.895 9.203 8.874 9.150 11,103,052 +0.30(+3.42%)
Aug 27, 2008 8.725 8.912 8.652 8.847 6,162,719 +0.12(+1.32%)
Aug 26, 2008 8.577 8.732 8.553 8.731 5,653,657 +0.19(+2.17%)
Aug 25, 2008 8.776 8.817 8.516 8.546 6,070,896 -0.31(-3.52%)
Aug 22, 2008 8.713 8.879 8.668 8.857 4,897,839 +0.20(+2.28%)
Aug 21, 2008 8.594 8.676 8.551 8.659 4,485,407 +0.01(+0.14%)
Aug 20, 2008 8.699 8.835 8.585 8.647 7,692,944 -0.01(-0.08%)
Aug 19, 2008 8.559 8.721 8.534 8.654 9,819,381 -0.12(-1.37%)
Aug 18, 2008 8.781 8.876 8.661 8.774 9,931,146 +0.03(+0.29%)
Aug 15, 2008 8.669 8.862 8.597 8.749 9,783,193 +0.13(+1.46%)
Aug 14, 2008 8.623 8.725 8.583 8.623 7,239,803 -0.05(-0.60%)
Aug 13, 2008 8.683 8.735 8.484 8.675 12,253,000 -0.06(-0.71%)
Aug 12, 2008 8.843 9.006 8.682 8.737 10,258,148 -0.17(-1.93%)
Aug 11, 2008 8.707 9.150 8.616 8.909 16,448,290 +0.20(+2.33%)
Aug 08, 2008 8.441 8.756 8.441 8.706 10,494,489 +0.22(+2.64%)
Aug 07, 2008 8.546 8.592 8.411 8.482 7,673,199 -0.11(-1.28%)
Aug 06, 2008 8.346 8.644 8.298 8.592 12,725,763 +0.26(+3.08%)
Aug 05, 2008 8.229 8.356 8.183 8.336 12,922,435 +0.09(+1.13%)
Aug 04, 2008 8.281 8.313 8.055 8.243 9,710,039 -0.09(-1.05%)
Aug 01, 2008 8.448 8.494 8.112 8.331 13,177,091 -0.08(-0.90%)
Jul 31, 2008 8.534 8.592 8.406 8.406 14,705,630 -0.18(-2.14%)
Jul 30, 2008 8.547 8.606 8.432 8.590 12,725,165 +0.08(+0.89%)
Jul 29, 2008 8.515 8.563 8.072 8.515 10,968,479 +0.48(+5.93%)
Jul 28, 2008 8.332 8.408 8.005 8.038 8,689,940 -0.27(-3.29%)
Jul 25, 2008 8.308 8.422 8.217 8.312 9,524,707 +0.06(+0.75%)
Jul 24, 2008 8.456 8.518 8.222 8.250 9,705,756 -0.26(-3.03%)
Jul 23, 2008 8.554 8.862 8.430 8.508 12,960,983 -0.05(-0.62%)
Jul 22, 2008 8.265 8.626 8.239 8.561 12,463,888 +0.30(+3.58%)
Jul 21, 2008 8.503 8.578 8.231 8.265 7,794,823 -0.22(-2.54%)
Jul 18, 2008 8.434 8.602 8.312 8.480 12,105,575 -0.02(-0.18%)
Jul 17, 2008 8.031 8.578 7.907 8.496 24,177,898 +0.50(+6.23%)
Jul 16, 2008 7.742 8.052 7.654 7.998 12,517,147 +0.27(+3.46%)
Jul 15, 2008 7.639 7.883 7.529 7.730 13,917,809 +0.05(+0.63%)
Jul 14, 2008 8.043 8.054 7.496 7.682 17,974,796 +0.12(+1.55%)
Jul 11, 2008 7.605 7.828 7.303 7.565 26,843,906 -0.25(-3.24%)
Jul 10, 2008 7.691 7.952 7.665 7.818 16,315,426 +0.10(+1.29%)
Jul 09, 2008 7.728 7.859 7.613 7.718 12,256,342 -0.01(-0.11%)
Jul 08, 2008 7.539 7.734 7.426 7.727 13,252,489 +0.19(+2.49%)
Jul 07, 2008 7.632 7.675 7.422 7.539 15,089,797 +0.16(+2.12%)
Jul 04, 2008 7.312 7.484 7.194 7.383 8,252,492 +0.00(+0.00%)
Jul 03, 2008 7.312 7.484 7.194 7.383 8,252,492 +0.12(+1.61%)
Jul 02, 2008 7.553 7.553 7.266 7.266 11,030,491 -0.25(-3.32%)
Jul 01, 2008 7.371 7.551 7.233 7.515 19,464,602 +0.09(+1.20%)
Jun 30, 2008 7.625 7.639 7.417 7.426 12,348,124 -0.28(-3.60%)
Jun 27, 2008 7.630 7.744 7.544 7.703 12,823,230 +0.12(+1.54%)
Jun 26, 2008 8.028 8.045 7.575 7.586 17,288,016 -0.58(-7.06%)
Jun 25, 2008 8.219 8.272 8.069 8.162 9,494,739 +0.01(+0.15%)
Jun 24, 2008 8.294 8.294 8.060 8.150 6,213,687 -0.09(-1.13%)
Jun 23, 2008 8.449 8.492 8.229 8.243 6,144,387 -0.13(-1.60%)
Jun 20, 2008 8.487 8.601 8.289 8.377 11,308,902 -0.21(-2.42%)
Jun 19, 2008 8.212 8.606 8.184 8.585 7,783,814 +0.27(+3.25%)
Jun 18, 2008 8.174 8.391 8.119 8.315 8,684,215 +0.08(+0.94%)
Jun 17, 2008 8.468 8.468 8.220 8.238 5,298,791 -0.20(-2.35%)
Jun 16, 2008 8.267 8.453 8.191 8.436 6,161,981 +0.09(+1.07%)
Jun 13, 2008 8.298 8.413 8.227 8.346 7,566,241 +0.14(+1.70%)
Jun 12, 2008 8.138 8.301 8.107 8.207 6,637,633 +0.16(+1.99%)
Jun 11, 2008 8.313 8.319 8.031 8.047 6,904,036 -0.27(-3.21%)
Jun 10, 2008 8.301 8.422 8.227 8.313 5,154,122 -0.08(-0.98%)
Jun 09, 2008 8.422 8.482 8.217 8.396 7,146,044 +0.01(+0.06%)
Jun 06, 2008 8.664 8.687 8.368 8.391 11,218,666 -0.37(-4.20%)
Jun 05, 2008 8.632 8.766 8.473 8.759 6,806,040 +0.17(+2.02%)
Jun 04, 2008 8.446 8.687 8.377 8.585 10,850,809 +0.12(+1.44%)
Jun 03, 2008 8.281 8.480 8.183 8.463 15,932,783 +0.24(+2.86%)
Jun 02, 2008 8.497 8.525 8.112 8.227 9,987,247 -0.28(-3.28%)
May 30, 2008 8.339 8.534 8.215 8.506 12,269,611 +0.18(+2.13%)
May 29, 2008 8.177 8.444 8.169 8.329 9,308,506 +0.15(+1.85%)
May 28, 2008 8.072 8.189 8.045 8.177 7,303,198 +0.17(+2.08%)
May 27, 2008 7.882 8.076 7.845 8.011 15,744,974 +0.18(+2.33%)
May 26, 2008 7.902 7.931 7.746 7.828 9,233,428 +0.00(+0.00%)
May 23, 2008 7.902 7.931 7.746 7.828 9,233,428 -0.10(-1.30%)
May 22, 2008 8.074 8.146 7.890 7.931 11,189,552 -0.17(-2.10%)
May 21, 2008 8.399 8.496 8.071 8.102 14,224,311 -0.26(-3.15%)
May 20, 2008 8.382 8.479 8.294 8.365 6,074,412 -0.03(-0.39%)
May 19, 2008 8.714 8.730 8.382 8.398 14,228,624 -0.36(-4.11%)
May 16, 2008 8.941 8.941 8.642 8.757 8,300,298 -0.13(-1.47%)
May 15, 2008 8.737 8.916 8.654 8.888 5,737,477 +0.15(+1.77%)
May 14, 2008 8.790 8.859 8.702 8.733 7,126,945 -0.01(-0.06%)
May 13, 2008 8.809 8.809 8.606 8.738 6,432,278 -0.04(-0.49%)
May 12, 2008 8.606 8.805 8.522 8.781 5,239,029 +0.21(+2.47%)
May 09, 2008 8.585 8.616 8.436 8.570 6,841,251 -0.12(-1.33%)
May 08, 2008 8.645 8.795 8.623 8.685 6,847,586 +0.10(+1.12%)
May 07, 2008 8.726 8.816 8.563 8.589 4,638,121 -0.12(-1.42%)
May 06, 2008 8.692 8.773 8.611 8.713 6,280,169 -0.08(-0.92%)
May 05, 2008 8.878 8.917 8.738 8.793 6,483,711 -0.11(-1.26%)
May 02, 2008 8.635 8.989 8.633 8.905 12,789,652 +0.35(+4.10%)
May 01, 2008 8.413 8.601 8.379 8.554 9,262,705 +0.16(+1.86%)
Apr 30, 2008 8.494 8.620 8.303 8.398 11,655,625 -0.09(-1.05%)
Apr 29, 2008 8.592 8.702 8.442 8.487 7,678,157 -0.14(-1.60%)
Apr 28, 2008 8.540 8.773 8.534 8.625 7,787,458 +0.10(+1.23%)
Apr 25, 2008 8.423 8.570 8.331 8.520 10,355,883 +0.09(+1.12%)
Apr 24, 2008 8.430 8.558 8.258 8.425 7,676,234 +0.02(+0.29%)
Apr 23, 2008 8.382 8.504 8.315 8.401 5,437,677 -0.02(-0.25%)
Apr 22, 2008 8.559 8.592 8.293 8.422 8,178,919 -0.20(-2.31%)
Apr 21, 2008 8.553 8.642 8.436 8.621 10,188,052 +0.02(+0.20%)
Apr 18, 2008 8.663 8.740 8.546 8.604 9,987,979 +0.09(+1.11%)
Apr 17, 2008 8.534 8.577 8.405 8.509 7,637,099 -0.07(-0.78%)
Apr 16, 2008 8.413 8.585 8.394 8.577 10,962,475 +0.20(+2.36%)
Apr 15, 2008 8.454 8.516 8.248 8.379 14,123,455 -0.02(-0.27%)
Apr 14, 2008 8.301 8.503 8.281 8.401 15,512,911 -0.15(-1.73%)
Apr 11, 2008 8.567 8.819 8.460 8.549 33,103,668 +0.33(+4.06%)
Apr 10, 2008 8.005 8.313 7.892 8.215 14,846,411 +0.16(+1.99%)
Apr 09, 2008 8.442 8.444 8.007 8.055 15,856,089 -0.35(-4.21%)
Apr 08, 2008 8.265 8.454 8.265 8.410 14,903,441 +0.12(+1.39%)
Apr 07, 2008 8.319 8.425 8.241 8.294 9,520,703 +0.06(+0.67%)
Apr 04, 2008 8.374 8.374 8.191 8.239 10,651,893 -0.07(-0.87%)
Apr 03, 2008 8.150 8.380 8.131 8.312 14,482,501 +0.10(+1.26%)
Apr 02, 2008 8.112 8.255 7.981 8.208 15,227,613 +0.10(+1.19%)
Apr 01, 2008 7.930 8.112 7.801 8.112 13,588,221 +0.21(+2.66%)
Mar 31, 2008 7.873 7.938 7.687 7.902 10,834,238 +0.03(+0.37%)
Mar 28, 2008 7.857 7.981 7.826 7.873 6,460,886 +0.01(+0.13%)
Mar 27, 2008 7.976 8.062 7.856 7.863 7,194,339 -0.10(-1.25%)
Mar 26, 2008 8.029 8.076 7.844 7.962 8,515,825 -0.11(-1.41%)
Mar 25, 2008 8.000 8.085 7.864 8.076 10,985,306 +0.04(+0.51%)
Mar 24, 2008 7.777 8.086 7.742 8.035 13,553,364 +0.27(+3.46%)
Mar 21, 2008 7.438 7.802 7.376 7.766 17,643,342 +0.00(+0.00%)
Mar 20, 2008 7.438 7.802 7.376 7.766 17,643,342 +0.34(+4.59%)
Mar 19, 2008 7.398 7.646 7.369 7.426 14,603,664 +0.08(+1.05%)
Mar 18, 2008 7.252 7.389 7.155 7.348 11,979,675 +0.15(+2.03%)
Mar 17, 2008 7.023 7.391 6.952 7.202 16,936,136 +0.01(+0.10%)
Mar 14, 2008 7.223 7.276 6.977 7.195 17,157,198 +0.01(+0.12%)
Mar 13, 2008 6.878 7.235 6.798 7.186 15,847,399 +0.21(+3.01%)
Mar 12, 2008 6.782 7.061 6.770 6.977 11,821,137 +0.20(+2.89%)
Mar 11, 2008 6.574 6.780 6.498 6.780 13,475,798 +0.29(+4.54%)
Mar 10, 2008 6.737 6.748 6.464 6.486 10,616,856 -0.27(-4.00%)
Mar 07, 2008 6.706 6.921 6.681 6.756 7,872,161 +0.00(+0.05%)
Mar 06, 2008 7.028 7.085 6.748 6.753 10,484,277 -0.34(-4.80%)
Mar 05, 2008 6.968 7.272 6.903 7.094 13,727,682 +0.13(+1.85%)
Mar 04, 2008 6.946 7.057 6.865 6.965 13,986,371 -0.04(-0.52%)
Mar 03, 2008 6.971 7.071 6.870 7.001 9,160,344 +0.01(+0.07%)
Feb 29, 2008 7.202 7.307 6.965 6.995 11,529,102 -0.27(-3.69%)
Feb 28, 2008 7.412 7.527 7.173 7.264 8,645,906 -0.20(-2.63%)
Feb 27, 2008 7.450 7.510 7.352 7.460 6,556,104 -0.04(-0.53%)
Feb 26, 2008 7.407 7.563 7.343 7.500 7,684,423 +0.12(+1.61%)
Feb 25, 2008 7.226 7.402 7.099 7.381 7,085,857 +0.17(+2.39%)
Feb 22, 2008 7.198 7.221 7.021 7.209 6,998,260 +0.09(+1.26%)
Feb 21, 2008 7.441 7.441 7.100 7.119 11,992,497 -0.25(-3.43%)
Feb 20, 2008 7.116 7.372 7.071 7.372 11,568,074 +0.27(+3.85%)
Feb 19, 2008 7.171 7.240 7.051 7.099 5,909,958 +0.04(+0.56%)
Feb 18, 2008 7.126 7.176 6.994 7.059 6,992,064 +0.00(+0.00%)
Feb 15, 2008 7.126 7.176 6.994 7.059 6,992,064 -0.12(-1.70%)
Feb 14, 2008 7.448 7.448 7.135 7.181 7,571,117 -0.23(-3.16%)
Feb 13, 2008 7.240 7.465 7.068 7.415 12,284,218 +0.25(+3.48%)
Feb 12, 2008 7.231 7.329 7.095 7.166 9,285,506 -0.07(-0.90%)
Feb 11, 2008 7.004 7.235 6.932 7.231 9,158,681 +0.20(+2.79%)
Feb 08, 2008 7.013 7.121 6.930 7.035 10,599,466 +0.00(+0.05%)
Feb 07, 2008 6.710 7.106 6.710 7.032 17,743,220 +0.32(+4.79%)
Feb 06, 2008 6.921 6.985 6.708 6.710 7,336,555 -0.15(-2.16%)
Feb 05, 2008 6.872 7.002 6.753 6.858 12,275,121 -0.20(-2.78%)
Feb 04, 2008 7.209 7.229 6.990 7.054 9,550,363 -0.16(-2.17%)
Feb 01, 2008 6.925 7.233 6.884 7.211 10,801,247 +0.26(+3.71%)
Jan 31, 2008 6.851 7.035 6.710 6.952 18,067,590 +0.09(+1.28%)
Jan 30, 2008 6.908 7.030 6.772 6.865 12,480,849 -0.03(-0.40%)
Jan 29, 2008 6.939 6.968 6.737 6.892 12,500,791 -0.00(-0.05%)
Jan 28, 2008 6.681 6.896 6.632 6.896 14,282,080 +0.17(+2.59%)
Jan 25, 2008 7.037 7.075 6.689 6.722 14,882,314 -0.19(-2.81%)
Jan 24, 2008 6.842 7.063 6.767 6.916 19,059,848 +0.04(+0.58%)
Jan 23, 2008 6.323 6.932 6.323 6.877 23,194,852 +0.36(+5.57%)
Jan 22, 2008 5.629 6.588 5.552 6.514 53,257,428 +0.73(+12.64%)
Jan 21, 2008 5.769 5.927 5.566 5.783 30,679,540 +0.00(+0.00%)
Jan 18, 2008 5.769 5.927 5.566 5.783 30,679,540 +0.08(+1.45%)
Jan 17, 2008 6.061 6.144 5.686 5.700 19,276,718 -0.35(-5.72%)
Jan 16, 2008 6.111 6.213 6.042 6.046 13,112,144 -0.08(-1.35%)
Jan 15, 2008 6.127 6.220 6.116 6.128 11,635,637 -0.08(-1.27%)
Jan 14, 2008 6.010 6.240 5.963 6.207 12,422,481 +0.24(+4.01%)
Jan 11, 2008 6.175 6.230 5.963 5.968 13,815,907 -0.23(-3.75%)
Jan 10, 2008 6.194 6.280 6.030 6.201 15,496,462 -0.03(-0.55%)
Jan 09, 2008 6.128 6.237 6.008 6.235 12,072,271 +0.10(+1.63%)
Jan 08, 2008 6.484 6.484 6.128 6.135 12,147,221 -0.29(-4.47%)
Jan 07, 2008 6.467 6.519 6.371 6.423 8,745,994 -0.04(-0.69%)
Jan 04, 2008 6.564 6.622 6.462 6.467 7,297,298 -0.15(-2.34%)
Jan 03, 2008 6.713 6.815 6.620 6.622 8,147,870 -0.08(-1.18%)
Jan 02, 2008 6.911 6.956 6.686 6.701 14,210,768 -0.25(-3.64%)
Jan 01, 2008 7.001 7.037 6.937 6.954 0 +0.00(+0.00%)
Dec 31, 2007 7.001 7.037 6.937 6.954 3,879,535 -0.06(-0.86%)
Dec 28, 2007 6.975 7.130 6.968 7.014 4,378,763 -0.00(-0.02%)
Dec 27, 2007 7.250 7.307 7.004 7.016 3,411,363 -0.26(-3.62%)
Dec 26, 2007 7.278 7.290 7.176 7.279 2,003,947 -0.05(-0.73%)
Dec 24, 2007 7.216 7.334 7.135 7.333 1,454,112 +0.12(+1.62%)
Dec 21, 2007 7.276 7.386 7.168 7.216 7,878,270 +0.06(+0.79%)
Dec 20, 2007 7.121 7.159 6.983 7.159 4,545,082 +0.09(+1.22%)
Dec 19, 2007 7.112 7.126 6.999 7.073 3,978,083 -0.01(-0.10%)
Dec 18, 2007 7.081 7.114 6.935 7.080 4,985,396 +0.11(+1.53%)
Dec 17, 2007 7.303 7.309 6.973 6.973 6,522,131 -0.35(-4.79%)
Dec 14, 2007 7.398 7.432 7.321 7.324 5,399,159 -0.16(-2.12%)
Dec 13, 2007 7.240 7.501 7.143 7.482 6,988,198 +0.26(+3.62%)
Dec 12, 2007 7.475 7.481 7.131 7.221 6,676,181 -0.04(-0.62%)
Dec 11, 2007 7.610 7.613 7.235 7.266 5,926,343 -0.31(-4.15%)
Dec 10, 2007 7.262 7.598 7.262 7.580 7,129,258 +0.25(+3.35%)
Dec 07, 2007 7.259 7.396 7.207 7.334 13,611,069 +0.06(+0.76%)
Dec 06, 2007 7.202 7.302 7.097 7.279 5,748,741 +0.09(+1.24%)
Dec 05, 2007 7.069 7.204 7.035 7.190 7,667,155 +0.28(+4.06%)
Dec 04, 2007 6.763 6.937 6.727 6.909 3,989,940 +0.03(+0.42%)
Dec 03, 2007 6.729 6.934 6.729 6.880 5,355,735 +0.06(+0.88%)
Nov 30, 2007 6.882 6.913 6.753 6.820 5,678,209 -0.03(-0.45%)
Nov 29, 2007 6.927 6.968 6.810 6.851 5,843,105 -0.12(-1.73%)
Nov 28, 2007 6.727 7.004 6.675 6.971 7,470,221 +0.30(+4.46%)
Nov 27, 2007 6.546 6.705 6.495 6.674 8,777,206 +0.18(+2.73%)
Nov 26, 2007 6.552 6.677 6.471 6.497 6,800,297 -0.12(-1.85%)
Nov 23, 2007 6.600 6.665 6.521 6.619 2,261,649 +0.04(+0.68%)
Nov 21, 2007 6.491 6.624 6.452 6.574 5,880,519 +0.03(+0.50%)
Nov 20, 2007 6.562 6.627 6.438 6.541 8,802,257 +0.03(+0.45%)
Nov 19, 2007 6.677 6.688 6.493 6.512 8,348,174 -0.22(-3.22%)
Nov 16, 2007 6.940 6.961 6.658 6.729 10,105,528 -0.16(-2.30%)
Nov 15, 2007 6.822 6.971 6.817 6.887 5,822,517 +0.04(+0.58%)
Nov 14, 2007 7.009 7.020 6.837 6.848 8,363,844 -0.09(-1.34%)
Nov 13, 2007 6.841 6.999 6.763 6.940 10,432,943 +0.07(+1.00%)
Nov 12, 2007 6.884 7.111 6.841 6.872 10,099,245 -0.03(-0.42%)
Nov 09, 2007 7.138 7.197 6.901 6.901 6,185,184 -0.32(-4.43%)
Nov 08, 2007 7.164 7.260 6.939 7.221 8,732,230 +0.05(+0.74%)
Nov 07, 2007 7.343 7.381 7.145 7.168 7,622,655 -0.26(-3.56%)
Nov 06, 2007 7.383 7.434 7.269 7.432 5,459,264 +0.06(+0.79%)
Nov 05, 2007 7.457 7.457 7.295 7.374 5,800,099 -0.18(-2.32%)
Nov 02, 2007 7.451 7.627 7.312 7.549 5,039,776 +0.18(+2.48%)
Nov 01, 2007 7.570 7.653 7.345 7.367 5,476,585 -0.29(-3.73%)
Oct 31, 2007 7.592 7.706 7.517 7.653 4,735,291 +0.09(+1.18%)
Oct 30, 2007 7.393 7.580 7.334 7.563 4,915,119 +0.15(+2.07%)
Oct 29, 2007 7.312 7.420 7.290 7.410 4,954,747 -0.02(-0.25%)
Oct 26, 2007 7.529 7.553 7.343 7.429 3,937,798 -0.02(-0.21%)
Oct 25, 2007 7.465 7.720 7.346 7.445 7,255,781 +0.01(+0.14%)
Oct 24, 2007 7.319 7.457 7.178 7.434 6,896,823 +0.08(+1.12%)
Oct 23, 2007 7.379 7.417 7.267 7.352 4,946,180 -0.05(-0.72%)
Oct 22, 2007 7.145 7.457 7.135 7.405 7,049,780 +0.24(+3.29%)
Oct 19, 2007 7.379 7.438 7.169 7.169 7,547,368 -0.19(-2.59%)
Oct 18, 2007 7.345 7.395 7.252 7.360 5,354,683 -0.02(-0.23%)
Oct 17, 2007 7.579 7.579 7.228 7.377 9,507,375 -0.18(-2.43%)
Oct 16, 2007 7.651 7.654 7.505 7.562 6,598,104 -0.07(-0.95%)
Oct 15, 2007 7.752 7.752 7.551 7.634 10,811,314 -0.13(-1.64%)
Oct 12, 2007 7.675 7.773 7.443 7.761 13,569,825 +0.15(+1.94%)
Oct 11, 2007 7.894 8.282 7.596 7.613 23,018,716 -0.87(-10.23%)
Oct 10, 2007 8.362 8.487 8.286 8.480 6,439,967 +0.08(+1.00%)
Oct 09, 2007 8.322 8.482 8.315 8.396 5,362,744 +0.05(+0.58%)
Oct 08, 2007 8.377 8.387 8.236 8.348 3,590,488 -0.07(-0.78%)
Oct 05, 2007 8.153 8.454 8.086 8.413 5,974,893 +0.28(+3.47%)
Oct 04, 2007 8.072 8.181 8.062 8.131 3,948,411 +0.05(+0.62%)
Oct 03, 2007 8.059 8.186 8.036 8.081 3,575,167 +0.01(+0.09%)
Oct 02, 2007 7.832 8.086 7.832 8.074 4,594,540 +0.19(+2.44%)
Oct 01, 2007 7.859 7.899 7.759 7.882 4,855,415 +0.07(+0.88%)
Sep 28, 2007 7.847 8.000 7.801 7.813 3,782,649 +0.00(+0.00%)
Sep 27, 2007 7.740 7.888 7.689 7.813 3,207,449 +0.13(+1.66%)
Sep 26, 2007 7.756 7.768 7.634 7.685 4,654,546 -0.02(-0.20%)
Sep 25, 2007 7.663 7.706 7.606 7.701 4,690,461 +0.03(+0.36%)
Sep 24, 2007 7.709 7.832 7.635 7.673 3,706,246 -0.05(-0.60%)
Sep 21, 2007 7.635 7.811 7.635 7.720 7,476,557 +0.05(+0.61%)
Sep 20, 2007 7.761 7.766 7.630 7.673 2,873,124 -0.09(-1.20%)
Sep 19, 2007 7.875 8.079 7.759 7.766 4,640,643 -0.10(-1.33%)
Sep 18, 2007 7.386 7.873 7.355 7.871 5,208,956 +0.51(+6.92%)
Sep 17, 2007 7.489 7.500 7.346 7.362 3,419,361 -0.17(-2.31%)
Sep 14, 2007 7.376 7.594 7.321 7.536 4,906,371 +0.14(+1.93%)
Sep 13, 2007 7.460 7.520 7.353 7.393 4,032,028 -0.02(-0.21%)
Sep 12, 2007 7.446 7.512 7.388 7.408 2,903,150 -0.09(-1.22%)
Sep 11, 2007 7.439 7.525 7.372 7.500 5,130,960 +0.09(+1.23%)
Sep 10, 2007 7.570 7.577 7.290 7.408 8,961,446 -0.07(-0.97%)
Sep 07, 2007 7.622 7.637 7.429 7.481 5,416,741 -0.19(-2.51%)
Sep 06, 2007 7.806 7.840 7.605 7.673 4,501,263 -0.15(-1.87%)
Sep 05, 2007 7.828 7.859 7.773 7.820 5,562,113 -0.01(-0.13%)
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.