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

Fastenal Co (NQ: FAST )

66.41 -0.33 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 6.693 6.717 6.522 6.658 7,524,962 -0.02(-0.28%)
Sep 29, 2009 6.746 6.796 6.665 6.677 4,148,826 -0.07(-1.07%)
Sep 28, 2009 6.655 6.796 6.653 6.749 5,589,292 +0.10(+1.47%)
Sep 25, 2009 6.749 6.794 6.617 6.651 5,632,657 -0.06(-0.95%)
Sep 24, 2009 6.822 6.866 6.622 6.715 7,141,598 -0.11(-1.56%)
Sep 23, 2009 6.906 6.918 6.798 6.822 7,988,362 -0.08(-1.20%)
Sep 22, 2009 6.804 6.918 6.731 6.904 9,047,363 +0.18(+2.69%)
Sep 21, 2009 6.669 6.839 6.620 6.724 7,218,268 +0.02(+0.26%)
Sep 18, 2009 6.780 6.806 6.706 6.706 10,289,680 -0.04(-0.54%)
Sep 17, 2009 6.791 6.813 6.682 6.743 7,896,649 -0.02(-0.23%)
Sep 16, 2009 6.619 6.758 6.588 6.758 6,477,486 +0.10(+1.55%)
Sep 15, 2009 6.593 6.663 6.577 6.655 8,393,342 +0.06(+0.91%)
Sep 14, 2009 6.455 6.600 6.445 6.595 5,794,322 +0.09(+1.40%)
Sep 11, 2009 6.417 6.522 6.385 6.503 9,935,331 +0.09(+1.39%)
Sep 10, 2009 6.395 6.436 6.342 6.414 9,200,094 +0.00(+0.00%)
Sep 09, 2009 6.371 6.462 6.292 6.414 10,650,446 +0.02(+0.24%)
Sep 08, 2009 6.424 6.441 6.349 6.398 7,088,682 +0.01(+0.08%)
Sep 04, 2009 6.315 6.433 6.276 6.393 8,857,004 +0.13(+2.12%)
Sep 03, 2009 6.022 6.276 6.022 6.261 12,726,943 +0.31(+5.17%)
Sep 02, 2009 5.980 6.037 5.922 5.953 8,100,697 -0.05(-0.89%)
Sep 01, 2009 6.189 6.447 5.999 6.006 14,251,332 -0.22(-3.56%)
Aug 31, 2009 6.261 6.269 6.139 6.228 5,610,669 -0.08(-1.20%)
Aug 28, 2009 6.428 6.433 6.225 6.304 4,928,586 -0.02(-0.35%)
Aug 27, 2009 6.290 6.378 6.187 6.326 5,928,023 +0.04(+0.57%)
Aug 26, 2009 6.257 6.383 6.220 6.290 6,500,026 +0.00(+0.00%)
Aug 25, 2009 6.413 6.413 6.271 6.290 9,314,952 +0.02(+0.36%)
Aug 24, 2009 6.388 6.426 6.256 6.268 4,792,595 -0.13(-1.99%)
Aug 21, 2009 6.340 6.457 6.261 6.395 7,505,549 +0.14(+2.28%)
Aug 20, 2009 6.197 6.290 6.158 6.252 4,289,816 +0.04(+0.69%)
Aug 19, 2009 6.070 6.244 6.070 6.209 4,074,394 +0.03(+0.45%)
Aug 18, 2009 6.118 6.211 6.104 6.182 4,975,928 +0.08(+1.24%)
Aug 17, 2009 6.257 6.261 6.089 6.106 7,192,467 -0.23(-3.59%)
Aug 14, 2009 6.366 6.393 6.194 6.333 8,643,238 -0.03(-0.43%)
Aug 13, 2009 6.490 6.490 6.302 6.361 6,729,015 -0.12(-1.88%)
Aug 12, 2009 6.400 6.572 6.400 6.483 5,822,244 +0.05(+0.78%)
Aug 11, 2009 6.472 6.484 6.381 6.433 5,937,747 -0.07(-1.11%)
Aug 10, 2009 6.629 6.651 6.469 6.505 6,226,573 -0.13(-1.89%)
Aug 07, 2009 6.452 6.665 6.436 6.631 8,954,035 +0.30(+4.79%)
Aug 06, 2009 6.362 6.397 6.242 6.328 9,758,805 +0.04(+0.57%)
Aug 05, 2009 6.467 6.469 6.216 6.292 15,250,089 -0.18(-2.79%)
Aug 04, 2009 6.410 6.474 6.359 6.472 10,750,947 +0.06(+0.97%)
Aug 03, 2009 6.146 6.462 6.130 6.410 16,866,506 +0.29(+4.75%)
Jul 31, 2009 6.130 6.212 6.097 6.120 6,260,285 +0.00(+0.06%)
Jul 30, 2009 6.182 6.292 6.097 6.116 6,176,425 +0.04(+0.65%)
Jul 29, 2009 6.066 6.163 6.027 6.077 7,800,583 -0.01(-0.20%)
Jul 28, 2009 6.073 6.185 5.989 6.089 8,032,070 -0.04(-0.70%)
Jul 27, 2009 6.108 6.151 5.987 6.132 7,300,792 +0.00(+0.00%)
Jul 24, 2009 6.035 6.144 6.003 6.132 6,427,535 +0.04(+0.71%)
Jul 23, 2009 5.894 6.094 5.860 6.089 10,377,045 +0.16(+2.64%)
Jul 22, 2009 5.893 5.979 5.829 5.932 8,631,043 +0.06(+0.94%)
Jul 21, 2009 5.939 5.939 5.752 5.877 12,446,794 +0.02(+0.32%)
Jul 20, 2009 5.695 5.872 5.695 5.858 8,596,326 +0.17(+2.90%)
Jul 17, 2009 5.650 5.733 5.628 5.693 8,861,840 +0.04(+0.76%)
Jul 16, 2009 5.538 5.672 5.468 5.650 10,631,457 +0.09(+1.70%)
Jul 15, 2009 5.483 5.628 5.469 5.555 12,320,347 +0.11(+2.02%)
Jul 14, 2009 5.411 5.456 5.337 5.445 12,325,479 +0.02(+0.38%)
Jul 13, 2009 5.354 5.483 5.032 5.425 34,096,152 -0.03(-0.63%)
Jul 10, 2009 5.270 5.476 5.247 5.459 22,002,348 +0.19(+3.56%)
Jul 09, 2009 5.368 5.406 5.242 5.272 14,750,467 -0.09(-1.61%)
Jul 08, 2009 5.296 5.385 5.241 5.358 13,988,539 +0.10(+1.90%)
Jul 07, 2009 5.385 5.392 5.249 5.258 14,884,970 -0.15(-2.80%)
Jul 06, 2009 5.473 5.521 5.377 5.409 13,643,165 -0.08(-1.44%)
Jul 02, 2009 5.652 5.678 5.483 5.488 12,834,901 -0.18(-3.22%)
Jul 01, 2009 5.774 5.814 5.660 5.671 12,254,057 -0.04(-0.63%)
Jun 30, 2009 5.741 5.822 5.690 5.707 11,145,512 -0.07(-1.25%)
Jun 29, 2009 5.741 5.801 5.681 5.779 6,506,368 +0.03(+0.48%)
Jun 26, 2009 5.741 5.855 5.726 5.752 10,118,327 -0.03(-0.54%)
Jun 25, 2009 5.734 5.798 5.617 5.783 6,634,006 +0.12(+2.03%)
Jun 24, 2009 5.595 5.753 5.583 5.667 9,276,747 +0.10(+1.86%)
Jun 23, 2009 5.612 5.641 5.519 5.564 8,797,485 +0.03(+0.53%)
Jun 22, 2009 5.645 5.659 5.504 5.535 13,392,293 -0.20(-3.48%)
Jun 19, 2009 5.872 5.872 5.705 5.734 14,516,044 -0.07(-1.19%)
Jun 18, 2009 5.784 5.875 5.678 5.803 10,312,773 +0.01(+0.15%)
Jun 17, 2009 5.764 5.901 5.743 5.795 10,689,185 +0.06(+0.99%)
Jun 16, 2009 5.848 5.850 5.709 5.738 9,919,173 -0.01(-0.24%)
Jun 15, 2009 5.930 5.930 5.684 5.752 11,422,998 -0.22(-3.74%)
Jun 12, 2009 6.090 6.101 5.893 5.975 8,842,734 -0.17(-2.83%)
Jun 11, 2009 6.194 6.223 6.090 6.149 9,793,998 -0.02(-0.36%)
Jun 10, 2009 6.135 6.214 6.032 6.171 14,059,223 +0.04(+0.70%)
Jun 09, 2009 6.001 6.166 5.949 6.128 14,587,094 +0.17(+2.86%)
Jun 08, 2009 5.908 6.017 5.839 5.958 9,355,917 +0.08(+1.29%)
Jun 05, 2009 6.068 6.068 5.843 5.882 10,277,056 -0.08(-1.33%)
Jun 04, 2009 6.111 6.115 5.891 5.961 9,736,183 -0.11(-1.87%)
Jun 03, 2009 6.194 6.111 5.948 6.075 9,375,388 -0.12(-1.92%)
Jun 02, 2009 6.194 6.250 6.151 6.194 11,800,643 -0.03(-0.47%)
Jun 01, 2009 5.862 6.278 5.860 6.223 13,505,383 +0.51(+8.88%)
May 29, 2009 5.650 5.721 5.574 5.715 10,698,444 +0.06(+1.13%)
May 28, 2009 5.671 5.688 5.459 5.652 8,310,754 +0.01(+0.24%)
May 27, 2009 5.846 5.851 5.610 5.638 9,295,428 -0.24(-4.10%)
May 26, 2009 5.518 5.901 5.468 5.879 10,867,728 +0.33(+5.89%)
May 22, 2009 5.557 5.635 5.426 5.552 7,643,429 +0.02(+0.37%)
May 21, 2009 5.664 5.678 5.478 5.531 9,643,203 -0.16(-2.75%)
May 20, 2009 5.857 5.903 5.660 5.688 9,681,210 -0.08(-1.43%)
May 19, 2009 5.851 5.925 5.745 5.770 11,867,752 -0.13(-2.24%)
May 18, 2009 5.795 5.905 5.717 5.903 6,940,142 +0.12(+2.14%)
May 15, 2009 5.662 5.829 5.647 5.779 10,146,941 +0.11(+1.88%)
May 14, 2009 5.715 5.834 5.643 5.672 9,685,843 -0.07(-1.14%)
May 13, 2009 5.977 6.001 5.726 5.738 9,596,757 -0.36(-5.95%)
May 12, 2009 6.139 6.190 5.975 6.101 7,651,287 -0.00(-0.06%)
May 11, 2009 6.092 6.249 6.082 6.104 6,130,838 -0.20(-3.11%)
May 08, 2009 6.384 6.384 6.151 6.300 9,676,316 +0.10(+1.58%)
May 07, 2009 6.271 6.397 6.121 6.202 14,828,846 -0.00(-0.06%)
May 06, 2009 6.550 6.722 6.182 6.206 12,801,312 -0.17(-2.59%)
May 05, 2009 6.503 6.564 6.331 6.371 15,723,829 -0.29(-4.41%)
May 04, 2009 6.615 6.674 6.445 6.665 9,271,284 +0.20(+3.14%)
May 01, 2009 6.548 6.674 6.392 6.462 7,900,433 -0.14(-2.09%)
Apr 30, 2009 6.509 6.937 6.509 6.600 11,480,686 +0.02(+0.31%)
Apr 29, 2009 6.318 6.686 6.306 6.579 9,711,196 +0.30(+4.77%)
Apr 28, 2009 6.321 6.383 6.214 6.280 5,758,866 -0.05(-0.79%)
Apr 27, 2009 6.337 6.469 6.257 6.330 9,229,342 -0.10(-1.50%)
Apr 24, 2009 6.089 6.454 6.027 6.426 15,169,396 +0.34(+5.63%)
Apr 23, 2009 6.078 6.115 5.915 6.084 13,064,837 -0.05(-0.76%)
Apr 22, 2009 6.004 6.271 5.979 6.130 14,182,613 +0.07(+1.16%)
Apr 21, 2009 5.891 6.089 5.869 6.060 9,054,919 +0.14(+2.32%)
Apr 20, 2009 6.022 6.023 5.903 5.922 9,476,139 -0.21(-3.45%)
Apr 17, 2009 6.152 6.199 6.066 6.134 11,885,608 -0.02(-0.31%)
Apr 16, 2009 6.146 6.175 5.965 6.152 10,410,350 +0.09(+1.42%)
Apr 15, 2009 5.936 6.089 5.917 6.066 10,758,050 +0.05(+0.86%)
Apr 14, 2009 6.376 6.426 5.965 6.015 27,923,180 -0.55(-8.43%)
Apr 13, 2009 6.548 6.658 6.350 6.569 12,076,741 -0.04(-0.65%)
Apr 09, 2009 6.340 6.632 6.304 6.612 17,593,430 +0.36(+5.84%)
Apr 08, 2009 6.197 6.292 6.056 6.247 11,529,724 +0.08(+1.28%)
Apr 07, 2009 6.366 6.416 6.106 6.168 12,893,263 -0.25(-3.86%)
Apr 06, 2009 6.280 6.423 6.226 6.416 11,841,783 +0.05(+0.78%)
Apr 03, 2009 6.077 6.366 6.066 6.366 14,437,624 +0.24(+3.87%)
Apr 02, 2009 5.779 6.192 5.762 6.128 15,458,397 +0.46(+8.17%)
Apr 01, 2009 5.486 5.683 5.333 5.666 18,441,834 +0.13(+2.41%)
Mar 31, 2009 5.523 5.636 5.349 5.532 12,850,322 +0.05(+0.89%)
Mar 30, 2009 5.635 5.669 5.342 5.483 11,040,186 -0.27(-4.64%)
Mar 26, 2009 5.592 5.796 5.535 5.750 12,528,028 +0.20(+3.56%)
Mar 25, 2009 5.554 5.868 5.392 5.552 16,421,984 -0.02(-0.37%)
Mar 24, 2009 5.426 5.727 5.420 5.573 17,172,914 +0.09(+1.73%)
Mar 23, 2009 5.236 5.485 5.046 5.478 13,577,747 +0.46(+9.08%)
Mar 20, 2009 5.034 5.213 5.017 5.022 15,119,910 -0.04(-0.78%)
Mar 19, 2009 5.051 5.103 4.965 5.062 10,817,144 +0.01(+0.20%)
Mar 18, 2009 4.922 5.124 4.810 5.051 9,621,948 +0.12(+2.41%)
Mar 17, 2009 4.824 4.957 4.714 4.933 14,325,033 +0.15(+3.13%)
Mar 16, 2009 5.048 5.115 4.736 4.783 21,869,286 -0.28(-5.57%)
Mar 13, 2009 5.182 5.218 4.967 5.065 14,336,047 -0.09(-1.67%)
Mar 12, 2009 4.922 5.155 4.819 5.151 11,591,207 +0.23(+4.58%)
Mar 11, 2009 4.907 4.986 4.824 4.926 11,410,298 +0.08(+1.71%)
Mar 10, 2009 4.546 4.843 4.497 4.843 13,167,169 +0.34(+7.61%)
Mar 09, 2009 4.502 4.697 4.477 4.501 10,762,996 -0.04(-0.83%)
Mar 06, 2009 4.613 4.697 4.451 4.539 14,602,740 -0.10(-2.15%)
Mar 05, 2009 4.835 4.859 4.609 4.638 17,027,548 -0.25(-5.10%)
Mar 04, 2009 5.089 5.098 4.707 4.888 19,920,730 -0.02(-0.42%)
Mar 02, 2009 5.101 5.158 4.871 4.909 14,727,055 -0.27(-5.28%)
Feb 27, 2009 5.144 5.244 5.060 5.182 13,224,514 +0.01(+0.10%)
Feb 26, 2009 5.359 5.392 5.170 5.177 9,966,334 -0.07(-1.38%)
Feb 25, 2009 5.354 5.414 5.228 5.249 19,883,414 -0.12(-2.21%)
Feb 24, 2009 5.156 5.377 5.139 5.368 17,978,376 +0.26(+5.12%)
Feb 23, 2009 5.549 5.580 5.089 5.106 17,606,932 -0.43(-7.80%)
Feb 20, 2009 5.616 5.626 5.463 5.538 14,447,010 -0.03(-0.62%)
Feb 19, 2009 5.881 6.010 5.573 5.573 13,018,507 -0.29(-4.96%)
Feb 18, 2009 5.698 5.917 5.671 5.863 13,087,907 +0.21(+3.68%)
Feb 17, 2009 5.829 5.829 5.562 5.655 9,679,588 -0.28(-4.70%)
Feb 13, 2009 6.087 6.168 5.934 5.934 6,227,707 -0.15(-2.46%)
Feb 12, 2009 5.891 6.106 5.822 6.084 7,847,122 +0.14(+2.29%)
Feb 11, 2009 6.245 6.254 5.889 5.948 11,884,864 -0.25(-3.97%)
Feb 10, 2009 6.452 6.514 6.118 6.194 8,543,306 -0.26(-4.08%)
Feb 09, 2009 6.319 6.490 6.228 6.457 6,943,478 +0.07(+1.08%)
Feb 06, 2009 5.980 6.388 5.960 6.388 14,131,546 +0.43(+7.16%)
Feb 05, 2009 5.779 5.994 5.715 5.961 13,826,730 +0.07(+1.23%)
Feb 04, 2009 5.958 5.967 5.770 5.889 24,454,450 -0.22(-3.52%)
Feb 03, 2009 5.882 6.128 5.789 6.104 9,488,369 +0.20(+3.35%)
Feb 02, 2009 5.800 5.968 5.767 5.906 7,677,309 +0.03(+0.44%)
Jan 30, 2009 5.996 6.073 5.777 5.881 13,438,652 -0.10(-1.67%)
Jan 29, 2009 6.101 6.202 5.930 5.980 11,021,808 -0.17(-2.82%)
Jan 28, 2009 5.917 6.220 5.915 6.154 14,272,292 +0.20(+3.44%)
Jan 27, 2009 5.598 5.980 5.592 5.949 18,212,032 +0.34(+6.07%)
Jan 26, 2009 5.564 5.733 5.533 5.609 11,812,611 +0.02(+0.40%)
Jan 23, 2009 5.461 5.684 5.425 5.586 7,880,874 +0.04(+0.71%)
Jan 22, 2009 5.503 5.651 5.404 5.547 12,648,308 -0.01(-0.15%)
Jan 21, 2009 5.607 5.664 5.337 5.555 20,822,328 -0.10(-1.85%)
Jan 20, 2009 5.808 6.013 5.604 5.660 20,646,382 -0.04(-0.75%)
Jan 16, 2009 5.791 5.803 5.614 5.703 19,035,518 -0.01(-0.15%)
Jan 15, 2009 5.624 5.857 5.461 5.712 15,750,287 +0.26(+4.76%)
Jan 14, 2009 5.549 5.574 5.413 5.452 10,649,179 -0.19(-3.41%)
Jan 13, 2009 5.574 5.707 5.523 5.645 9,534,455 +0.03(+0.58%)
Jan 12, 2009 5.719 5.734 5.557 5.612 9,929,554 -0.07(-1.24%)
Jan 09, 2009 5.514 5.807 5.506 5.683 12,693,412 -0.10(-1.67%)
Jan 08, 2009 5.875 5.903 5.695 5.779 16,034,318 -0.27(-4.47%)
Jan 07, 2009 6.123 6.135 5.939 6.049 9,521,946 -0.15(-2.44%)
Jan 06, 2009 6.225 6.250 6.054 6.201 11,493,682 -0.06(-0.99%)
Jan 05, 2009 6.146 6.331 6.084 6.263 9,826,431 -0.02(-0.30%)
Jan 02, 2009 6.035 6.328 5.850 6.281 12,634,870 +0.29(+4.76%)
Dec 31, 2008 5.764 6.029 5.697 5.996 0 +0.22(+3.84%)
Dec 30, 2008 5.626 5.779 5.526 5.774 8,391,970 +0.21(+3.77%)
Dec 29, 2008 5.781 5.798 5.469 5.564 8,041,562 -0.29(-4.94%)
Dec 26, 2008 5.812 5.908 5.765 5.853 3,324,649 +0.04(+0.71%)
Dec 24, 2008 5.710 5.829 5.617 5.812 2,721,009 +0.10(+1.72%)
Dec 23, 2008 5.770 5.863 5.617 5.714 7,328,214 -0.02(-0.42%)
Dec 22, 2008 5.843 5.973 5.583 5.738 9,444,875 -0.10(-1.80%)
Dec 19, 2008 6.054 6.061 5.767 5.843 13,002,157 +0.01(+0.18%)
Dec 18, 2008 5.704 5.946 5.704 5.832 12,939,489 -0.04(-0.64%)
Dec 17, 2008 5.846 5.973 5.786 5.870 15,201,254 -0.06(-1.04%)
Dec 16, 2008 5.545 5.992 5.545 5.932 20,844,822 +0.39(+6.98%)
Dec 15, 2008 5.617 5.633 5.447 5.545 12,747,699 +0.06(+1.03%)
Dec 12, 2008 5.390 5.624 5.304 5.488 17,093,314 -0.02(-0.31%)
Dec 11, 2008 5.903 5.903 5.354 5.506 17,995,766 -0.46(-7.70%)
Dec 10, 2008 6.223 6.318 5.896 5.965 15,244,253 -0.18(-2.94%)
Dec 09, 2008 6.156 6.254 6.006 6.146 13,860,546 -0.11(-1.73%)
Dec 08, 2008 6.120 6.383 6.120 6.254 11,552,689 +0.15(+2.42%)
Dec 05, 2008 5.593 6.154 5.524 6.106 10,657,212 +0.46(+8.17%)
Dec 04, 2008 5.636 5.855 5.549 5.645 14,141,119 -0.10(-1.83%)
Dec 03, 2008 5.505 5.781 5.175 5.750 31,031,496 -0.05(-0.86%)
Dec 02, 2008 5.915 6.080 5.507 5.800 22,197,374 -0.03(-0.47%)
Dec 01, 2008 6.392 6.452 5.826 5.827 13,425,068 -0.80(-12.05%)
Nov 28, 2008 6.543 6.644 6.441 6.626 3,524,094 +0.03(+0.50%)
Nov 26, 2008 6.318 6.694 6.287 6.593 14,459,245 +0.15(+2.41%)
Nov 25, 2008 6.498 6.605 6.242 6.438 13,151,470 +0.01(+0.11%)
Nov 24, 2008 6.280 6.507 6.166 6.431 15,529,017 +0.31(+5.03%)
Nov 21, 2008 5.617 6.125 5.523 6.123 15,725,689 +0.56(+10.05%)
Nov 20, 2008 5.549 5.965 5.511 5.564 18,102,312 -0.02(-0.31%)
Nov 19, 2008 5.872 5.930 5.569 5.581 12,379,912 -0.31(-5.31%)
Nov 18, 2008 5.667 5.913 5.538 5.894 17,366,192 +0.22(+3.94%)
Nov 17, 2008 5.697 5.993 5.616 5.671 10,304,775 -0.06(-1.08%)
Nov 14, 2008 6.168 6.263 5.722 5.733 16,202,917 -0.55(-8.69%)
Nov 13, 2008 5.619 6.292 5.428 6.278 23,681,008 +0.61(+10.68%)
Nov 12, 2008 5.932 6.023 5.650 5.672 25,528,504 -0.52(-8.37%)
Nov 11, 2008 6.194 6.342 5.863 6.190 15,668,281 -0.01(-0.17%)
Nov 10, 2008 6.464 6.505 6.046 6.201 9,959,679 -0.07(-1.15%)
Nov 07, 2008 6.090 6.312 6.042 6.273 10,145,645 +0.28(+4.65%)
Nov 06, 2008 6.338 6.510 5.965 5.994 16,368,917 -0.36(-5.63%)
Nov 05, 2008 6.839 6.877 6.342 6.352 19,929,942 -0.84(-11.74%)
Nov 04, 2008 7.128 7.309 6.992 7.197 9,839,846 +0.10(+1.38%)
Nov 03, 2008 7.111 7.186 6.963 7.099 12,549,789 +0.17(+2.48%)
Oct 31, 2008 6.903 7.037 6.744 6.927 15,598,632 +0.08(+1.10%)
Oct 30, 2008 6.882 7.052 6.629 6.851 14,287,956 +0.12(+1.79%)
Oct 29, 2008 6.292 7.073 6.183 6.731 25,253,216 +0.50(+8.04%)
Oct 28, 2008 5.666 6.244 5.493 6.230 16,586,170 +0.75(+13.62%)
Oct 27, 2008 5.504 5.786 5.423 5.483 16,363,645 -0.01(-0.19%)
Oct 24, 2008 5.497 5.808 5.464 5.493 17,952,394 -0.47(-7.96%)
Oct 23, 2008 6.004 6.029 5.616 5.968 28,247,224 +0.01(+0.17%)
Oct 22, 2008 6.237 6.349 5.746 5.958 21,880,010 -0.45(-7.03%)
Oct 21, 2008 6.732 6.923 6.395 6.409 16,634,802 -0.42(-6.22%)
Oct 20, 2008 6.708 6.837 6.479 6.834 11,778,963 +0.33(+5.02%)
Oct 17, 2008 6.247 6.761 6.204 6.507 19,090,944 +0.15(+2.41%)
Oct 16, 2008 6.091 6.390 5.779 6.354 23,103,314 +0.30(+4.88%)
Oct 15, 2008 6.541 6.710 5.960 6.058 14,251,774 -0.74(-10.88%)
Oct 14, 2008 7.364 7.482 6.553 6.798 22,142,606 -0.17(-2.37%)
Oct 13, 2008 6.804 7.032 6.443 6.963 24,529,406 +0.56(+8.73%)
Oct 10, 2008 6.106 6.614 5.807 6.404 34,762,684 +0.18(+2.82%)
Oct 09, 2008 6.385 6.696 6.207 6.228 20,847,088 -0.11(-1.76%)
Oct 08, 2008 6.256 6.646 5.991 6.340 35,722,200 -0.02(-0.30%)
Oct 07, 2008 6.925 7.104 6.359 6.359 27,441,432 -0.60(-8.56%)
Oct 06, 2008 6.889 7.042 6.390 6.954 33,248,832 -0.26(-3.67%)
Oct 03, 2008 7.592 7.752 7.155 7.219 28,554,256 -0.15(-2.08%)
Oct 02, 2008 7.691 7.704 7.214 7.372 33,775,956 -0.41(-5.30%)
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.