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

Fastenal Co (NQ: FAST )

68.09 -0.09 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Oct 01, 2008 8.480 8.480 7.752 7.785 25,653,586 -0.71(-8.38%)
Sep 30, 2008 8.300 8.497 8.086 8.497 13,498,449 +0.44(+5.42%)
Sep 29, 2008 8.511 8.654 7.985 8.060 18,503,136 -0.61(-7.01%)
Sep 26, 2008 8.680 8.762 8.527 8.668 17,730,602 -0.24(-2.65%)
Sep 25, 2008 8.903 9.086 8.773 8.903 11,378,772 +0.04(+0.41%)
Sep 24, 2008 9.094 9.117 8.699 8.867 11,973,211 -0.10(-1.07%)
Sep 23, 2008 8.996 9.277 8.950 8.964 11,616,683 -0.05(-0.57%)
Sep 22, 2008 9.196 9.205 8.972 9.015 9,816,597 -0.21(-2.28%)
Sep 19, 2008 9.602 9.717 8.473 9.225 29,609,258 -0.10(-1.03%)
Sep 18, 2008 9.351 9.406 8.898 9.322 25,917,810 +0.03(+0.31%)
Sep 17, 2008 9.471 9.590 9.292 9.292 20,284,390 -0.25(-2.60%)
Sep 16, 2008 8.976 9.609 8.976 9.540 23,809,566 +0.45(+4.98%)
Sep 15, 2008 8.878 9.291 8.847 9.088 18,708,840 -0.13(-1.40%)
Sep 12, 2008 9.189 9.291 9.117 9.217 110,247,104 -0.07(-0.78%)
Sep 11, 2008 8.969 9.299 8.895 9.289 12,643,629 +0.24(+2.68%)
Sep 10, 2008 9.248 9.297 8.960 9.046 26,292,530 +0.07(+0.77%)
Sep 09, 2008 9.046 9.327 8.957 8.977 20,458,854 -0.06(-0.70%)
Sep 08, 2008 8.912 9.108 8.761 9.041 10,010,380 +0.29(+3.34%)
Sep 05, 2008 8.709 8.783 8.535 8.749 7,163,772 +0.02(+0.24%)
Sep 04, 2008 8.967 9.022 8.566 8.728 11,212,836 -0.27(-2.98%)
Sep 03, 2008 8.996 9.115 8.914 8.996 6,877,340 +0.05(+0.52%)
Sep 02, 2008 9.122 9.301 8.897 8.950 11,781,927 +0.02(+0.17%)
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%)
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.