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
Fastenal Co
(NQ:
FAST
)
64.41
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Sep 30, 2010
9.490
9.560
9.242
9.317
5,587,289
-0.08(-0.86%)
Sep 29, 2010
9.371
9.447
9.320
9.397
4,170,077
-0.03(-0.28%)
Sep 28, 2010
9.317
9.452
9.108
9.424
6,669,115
+0.16(+1.78%)
Sep 27, 2010
9.347
9.350
9.235
9.259
4,178,880
-0.10(-1.03%)
Sep 24, 2010
9.236
9.406
9.187
9.355
5,586,164
+0.26(+2.83%)
Sep 23, 2010
9.073
9.217
9.045
9.098
4,510,013
-0.04(-0.46%)
Sep 22, 2010
9.126
9.343
9.080
9.140
8,237,666
+0.03(+0.35%)
Sep 21, 2010
9.128
9.178
9.075
9.108
4,660,811
-0.04(-0.40%)
Sep 20, 2010
9.033
9.159
9.004
9.145
6,482,779
+0.12(+1.30%)
Sep 17, 2010
9.017
9.072
8.923
9.028
28,774,172
-0.03(-0.29%)
Sep 15, 2010
8.977
9.068
8.905
9.054
6,069,059
+0.01(+0.12%)
Sep 14, 2010
9.002
9.101
8.960
9.044
5,255,825
+0.00(+0.02%)
Sep 13, 2010
9.003
9.100
8.963
9.042
6,758,495
+0.12(+1.37%)
Sep 10, 2010
8.844
8.953
8.814
8.919
4,549,639
+0.11(+1.19%)
Sep 09, 2010
8.791
8.849
8.746
8.814
6,244,565
+0.11(+1.25%)
Sep 08, 2010
8.583
8.756
8.574
8.706
7,180,697
+0.16(+1.89%)
Sep 07, 2010
8.559
8.625
8.525
8.544
5,882,158
-0.10(-1.18%)
Sep 03, 2010
8.709
8.742
8.492
8.646
7,122,820
+0.07(+0.80%)
Sep 02, 2010
8.241
8.595
8.241
8.578
9,412,423
+0.31(+3.79%)
Sep 01, 2010
8.098
8.296
8.007
8.264
7,619,434
+0.33(+4.22%)
Aug 31, 2010
7.882
8.015
7.819
7.930
11,239,678
+0.03(+0.40%)
Aug 30, 2010
8.003
8.068
7.898
7.898
4,688,322
-0.15(-1.89%)
Aug 27, 2010
8.007
8.057
7.833
8.050
9,107,226
+0.08(+1.03%)
Aug 26, 2010
8.070
8.115
7.963
7.968
9,947,219
-0.07(-0.89%)
Aug 25, 2010
8.026
8.085
7.961
8.040
11,750,701
-0.06(-0.80%)
Aug 24, 2010
8.233
8.233
8.015
8.105
8,691,001
-0.22(-2.61%)
Aug 23, 2010
8.474
8.525
8.304
8.322
5,777,718
-0.09(-1.04%)
Aug 20, 2010
8.343
8.422
8.224
8.410
7,107,194
+0.03(+0.40%)
Aug 19, 2010
8.620
8.667
8.325
8.376
7,566,055
-0.32(-3.67%)
Aug 18, 2010
8.621
8.749
8.539
8.695
4,408,268
+0.02(+0.26%)
Aug 17, 2010
8.478
8.738
8.440
8.672
6,377,527
+0.31(+3.74%)
Aug 16, 2010
8.337
8.420
8.250
8.360
2,943,938
-0.01(-0.06%)
Aug 13, 2010
8.375
8.433
8.323
8.365
3,077,233
-0.05(-0.62%)
Aug 12, 2010
8.304
8.455
8.302
8.417
3,675,315
+0.00(+0.04%)
Aug 11, 2010
8.605
8.622
8.398
8.413
6,726,657
-0.39(-4.38%)
Aug 10, 2010
8.858
8.914
8.669
8.799
3,589,886
-0.12(-1.38%)
Aug 09, 2010
8.919
8.957
8.842
8.922
3,516,260
+0.04(+0.41%)
Aug 06, 2010
8.780
8.896
8.684
8.886
5,489,404
-0.01(-0.12%)
Aug 05, 2010
8.842
8.900
8.754
8.896
2,915,283
+0.02(+0.22%)
Aug 04, 2010
8.761
8.893
8.752
8.877
6,701,670
+0.17(+1.93%)
Aug 03, 2010
8.671
8.742
8.625
8.709
5,779,515
+0.02(+0.26%)
Aug 02, 2010
8.664
8.702
8.532
8.686
6,621,556
+0.16(+1.89%)
Jul 30, 2010
8.400
8.554
8.374
8.525
4,897,029
+0.02(+0.22%)
Jul 29, 2010
8.533
8.575
8.370
8.506
6,391,829
+0.02(+0.18%)
Jul 28, 2010
8.544
8.578
8.419
8.490
5,334,864
-0.04(-0.51%)
Jul 27, 2010
8.684
8.684
8.459
8.533
5,604,127
-0.14(-1.64%)
Jul 26, 2010
8.561
8.679
8.490
8.676
4,705,836
+0.10(+1.20%)
Jul 23, 2010
8.467
8.587
8.405
8.573
6,551,321
+0.09(+1.00%)
Jul 22, 2010
8.363
8.580
8.363
8.488
7,440,279
+0.24(+2.91%)
Jul 21, 2010
8.408
8.519
8.214
8.248
7,641,714
-0.13(-1.58%)
Jul 20, 2010
8.202
8.398
8.172
8.380
7,056,708
+0.10(+1.17%)
Jul 19, 2010
8.309
8.387
8.226
8.283
8,621,495
+0.01(+0.06%)
Jul 16, 2010
8.650
8.650
8.258
8.278
13,584,999
-0.37(-4.26%)
Jul 15, 2010
8.836
8.849
8.570
8.646
11,574,530
-0.18(-2.01%)
Jul 14, 2010
8.801
8.860
8.618
8.823
10,544,233
+0.06(+0.71%)
Jul 13, 2010
8.941
9.178
8.728
8.761
22,472,684
-0.38(-4.14%)
Jul 12, 2010
9.053
9.159
9.006
9.139
8,237,895
+0.10(+1.06%)
Jul 09, 2010
8.922
9.063
8.853
9.044
7,737,022
+0.15(+1.70%)
Jul 08, 2010
8.780
8.924
8.745
8.893
9,128,304
+0.17(+1.98%)
Jul 07, 2010
8.467
8.747
8.429
8.720
10,584,443
+0.24(+2.82%)
Jul 06, 2010
8.691
8.754
8.391
8.481
6,362,955
-0.07(-0.79%)
Jul 02, 2010
8.681
8.684
8.481
8.549
5,102,212
-0.10(-1.20%)
Jul 01, 2010
8.745
8.841
8.408
8.653
7,463,015
-0.06(-0.74%)
Jun 30, 2010
8.717
8.947
8.700
8.717
8,141,942
-0.05(-0.59%)
Jun 29, 2010
8.862
8.941
8.693
8.770
6,743,233
-0.31(-3.37%)
Jun 25, 2010
9.053
9.117
8.938
9.075
8,071,995
+0.04(+0.44%)
Jun 24, 2010
9.218
9.261
9.008
9.035
4,632,320
-0.24(-2.55%)
Jun 23, 2010
9.167
9.311
9.089
9.272
4,598,380
+0.10(+1.06%)
Jun 22, 2010
9.529
9.572
9.143
9.174
7,650,643
-0.33(-3.47%)
Jun 21, 2010
9.575
9.701
9.424
9.504
8,031,854
+0.01(+0.09%)
Jun 18, 2010
9.430
9.549
9.362
9.496
8,809,849
+0.08(+0.87%)
Jun 17, 2010
9.318
9.424
9.218
9.414
7,758,998
+0.09(+0.97%)
Jun 16, 2010
9.244
9.334
9.204
9.324
4,696,480
+0.04(+0.41%)
Jun 15, 2010
9.129
9.291
9.008
9.285
4,693,262
+0.25(+2.81%)
Jun 14, 2010
9.101
9.218
9.006
9.032
5,011,907
+0.05(+0.56%)
Jun 11, 2010
8.783
8.999
8.783
8.981
4,425,760
+0.04(+0.41%)
Jun 10, 2010
8.681
8.950
8.618
8.945
4,963,216
+0.41(+4.76%)
Jun 09, 2010
8.551
8.775
8.483
8.539
5,649,674
+0.02(+0.27%)
Jun 08, 2010
8.452
8.535
8.294
8.516
6,585,457
+0.12(+1.45%)
Jun 07, 2010
8.683
8.683
8.386
8.394
4,921,550
-0.19(-2.19%)
Jun 04, 2010
8.787
8.903
8.551
8.582
8,486,933
-0.44(-4.93%)
Jun 03, 2010
9.065
9.183
8.895
9.027
8,586,311
+0.03(+0.35%)
Jun 02, 2010
8.646
8.995
8.568
8.995
9,245,917
+0.37(+4.27%)
Jun 01, 2010
8.721
8.884
8.627
8.627
5,695,779
-0.13(-1.53%)
May 28, 2010
8.921
8.971
8.634
8.761
5,860,931
-0.16(-1.79%)
May 27, 2010
8.757
8.933
8.712
8.921
4,475,654
+0.34(+3.93%)
May 26, 2010
8.497
8.825
8.497
8.584
5,170,512
-0.04(-0.46%)
May 25, 2010
8.412
8.627
8.344
8.624
6,557,268
+0.01(+0.16%)
May 24, 2010
8.622
8.775
8.587
8.610
5,040,941
-0.14(-1.55%)
May 21, 2010
8.577
8.806
8.405
8.745
9,683,083
+0.20(+2.32%)
May 20, 2010
8.573
9.051
8.526
8.547
15,997,337
-0.53(-5.84%)
May 19, 2010
9.080
9.273
8.910
9.077
5,688,582
-0.05(-0.59%)
May 18, 2010
9.377
9.460
9.093
9.131
5,499,382
-0.19(-2.01%)
May 17, 2010
9.351
9.431
9.113
9.318
5,399,813
-0.00(-0.02%)
May 14, 2010
9.494
9.529
9.212
9.320
5,466,806
-0.23(-2.40%)
May 13, 2010
9.541
9.676
9.442
9.549
8,632,308
-0.08(-0.85%)
May 12, 2010
9.447
9.648
9.379
9.631
9,333,199
+0.21(+2.21%)
May 11, 2010
9.398
9.482
9.179
9.423
9,964,719
+0.13(+1.44%)
May 10, 2010
9.173
9.319
8.950
9.289
7,110,263
+0.57(+6.49%)
May 07, 2010
8.865
8.961
8.575
8.723
9,821,239
-0.20(-2.20%)
May 06, 2010
9.223
9.320
8.337
8.919
11,580,955
-0.34(-3.68%)
May 05, 2010
9.315
9.431
9.221
9.259
9,552,471
-0.14(-1.44%)
May 04, 2010
9.650
9.676
9.341
9.395
9,079,872
-0.42(-4.23%)
May 03, 2010
9.452
9.833
9.452
9.810
7,779,115
+0.31(+3.27%)
Apr 30, 2010
9.761
9.812
9.452
9.499
6,401,098
-0.23(-2.41%)
Apr 29, 2010
9.603
9.758
9.489
9.734
6,633,715
+0.26(+2.73%)
Apr 28, 2010
9.503
9.575
9.407
9.475
6,180,134
+0.05(+0.50%)
Apr 27, 2010
9.720
9.763
9.400
9.428
8,494,981
-0.32(-3.24%)
Apr 26, 2010
9.758
9.839
9.706
9.744
5,693,706
-0.02(-0.18%)
Apr 23, 2010
9.673
9.807
9.589
9.761
5,801,785
+0.09(+0.88%)
Apr 22, 2010
9.374
9.703
9.374
9.676
10,244,674
+0.23(+2.45%)
Apr 21, 2010
9.414
9.466
9.277
9.445
8,809,446
+0.02(+0.22%)
Apr 20, 2010
9.539
9.553
9.353
9.424
12,225,257
-0.11(-1.11%)
Apr 19, 2010
9.416
9.539
9.318
9.530
7,709,991
+0.10(+1.01%)
Apr 16, 2010
9.525
9.591
9.379
9.435
10,095,050
-0.12(-1.24%)
Apr 15, 2010
9.259
9.582
9.228
9.553
16,627,015
+0.27(+2.94%)
Apr 14, 2010
9.204
9.280
9.115
9.280
8,521,765
+0.07(+0.81%)
Apr 13, 2010
9.414
9.544
9.141
9.206
18,751,200
+0.19(+2.12%)
Apr 12, 2010
8.895
9.040
8.858
9.014
11,075,735
+0.13(+1.47%)
Apr 09, 2010
8.874
8.888
8.808
8.884
5,521,761
+0.06(+0.67%)
Apr 08, 2010
8.941
8.990
8.077
8.825
10,953,914
-0.16(-1.76%)
Apr 07, 2010
8.669
9.143
8.669
8.983
19,690,908
+0.28(+3.27%)
Apr 06, 2010
8.622
8.703
8.611
8.698
6,903,641
+0.07(+0.76%)
Apr 05, 2010
8.490
8.644
8.460
8.632
4,901,163
+0.19(+2.31%)
Apr 01, 2010
8.370
8.438
8.438
8.438
8,951,643
+0.10(+1.23%)
Mar 31, 2010
8.407
8.433
8.324
8.335
5,258,906
-0.09(-1.05%)
Mar 30, 2010
8.457
8.537
8.393
8.424
4,381,434
+0.01(+0.14%)
Mar 29, 2010
8.424
8.474
8.394
8.412
5,668,178
+0.03(+0.31%)
Mar 26, 2010
8.349
8.460
8.346
8.386
4,322,110
+0.04(+0.52%)
Mar 25, 2010
8.476
8.495
8.330
8.342
6,959,574
-0.05(-0.64%)
Mar 24, 2010
8.488
8.507
8.393
8.396
6,824,194
-0.11(-1.35%)
Mar 23, 2010
8.424
8.519
8.360
8.511
6,345,280
+0.11(+1.28%)
Mar 22, 2010
8.160
8.486
8.158
8.403
10,674,495
+0.24(+2.98%)
Mar 19, 2010
8.302
8.302
8.089
8.160
13,459,499
-0.06(-0.76%)
Mar 18, 2010
8.149
8.277
8.149
8.222
4,934,757
-0.02(-0.21%)
Mar 17, 2010
8.068
8.245
8.033
8.240
6,860,195
+0.19(+2.35%)
Mar 16, 2010
7.957
8.056
7.919
8.050
6,288,166
+0.08(+1.02%)
Mar 15, 2010
7.870
7.978
7.840
7.969
5,637,468
+0.11(+1.35%)
Mar 12, 2010
7.870
7.879
7.792
7.863
4,325,823
+0.01(+0.11%)
Mar 11, 2010
7.825
7.856
7.766
7.854
5,550,174
-0.01(-0.11%)
Mar 10, 2010
7.846
7.917
7.833
7.863
5,251,128
-0.00(-0.04%)
Mar 09, 2010
7.896
7.929
7.830
7.866
6,302,589
-0.03(-0.35%)
Mar 08, 2010
7.917
7.957
7.851
7.894
5,156,090
-0.04(-0.55%)
Mar 05, 2010
7.846
7.951
7.839
7.938
8,067,798
+0.11(+1.35%)
Mar 04, 2010
7.858
7.889
7.793
7.832
6,555,190
+0.01(+0.16%)
Mar 03, 2010
7.823
7.908
7.807
7.819
6,679,971
+0.03(+0.45%)
Mar 02, 2010
7.816
7.858
7.753
7.785
6,703,184
-0.02(-0.22%)
Mar 01, 2010
7.712
7.816
7.675
7.802
9,380,859
+0.10(+1.24%)
Feb 26, 2010
7.705
7.753
7.644
7.707
7,573,131
+0.00(+0.00%)
Feb 25, 2010
7.535
7.717
7.522
7.707
6,277,354
+0.03(+0.43%)
Feb 24, 2010
7.682
7.717
7.620
7.674
3,847,272
+0.04(+0.57%)
Feb 23, 2010
7.656
7.703
7.604
7.630
6,560,815
-0.02(-0.30%)
Feb 22, 2010
7.642
7.691
7.602
7.653
4,851,913
+0.03(+0.43%)
Feb 19, 2010
7.533
7.656
7.528
7.620
4,946,911
+0.04(+0.53%)
Feb 18, 2010
7.505
7.583
7.493
7.580
4,518,495
+0.09(+1.21%)
Feb 17, 2010
7.479
7.528
7.397
7.489
4,653,254
+0.02(+0.33%)
Feb 16, 2010
7.330
7.470
7.297
7.465
6,216,596
+0.20(+2.75%)
Feb 12, 2010
7.252
7.265
7.265
7.265
12,270,222
-0.05(-0.74%)
Feb 11, 2010
7.173
7.324
7.116
7.319
5,074,611
+0.11(+1.47%)
Feb 10, 2010
7.305
7.399
7.186
7.213
6,480,913
-0.07(-0.98%)
Feb 09, 2010
7.188
7.329
7.150
7.285
7,923,403
+0.19(+2.74%)
Feb 08, 2010
7.221
7.226
7.076
7.090
9,148,504
-0.13(-1.86%)
Feb 05, 2010
7.283
7.343
7.112
7.224
11,244,600
-0.03(-0.36%)
Feb 04, 2010
7.360
7.379
7.231
7.250
9,062,505
-0.15(-2.05%)
Feb 03, 2010
7.357
7.433
7.341
7.402
6,935,574
+0.01(+0.16%)
Feb 02, 2010
7.180
7.407
7.164
7.389
11,551,980
+0.24(+3.42%)
Feb 01, 2010
7.155
7.229
7.121
7.145
8,264,326
+0.01(+0.12%)
Jan 29, 2010
7.161
7.314
7.131
7.137
8,315,765
-0.00(-0.02%)
Jan 28, 2010
7.303
7.303
7.056
7.138
8,669,876
-0.13(-1.80%)
Jan 27, 2010
7.211
7.288
7.183
7.269
6,331,591
+0.02(+0.24%)
Jan 26, 2010
7.317
7.334
7.236
7.252
6,630,397
-0.08(-1.15%)
Jan 25, 2010
7.364
7.371
7.231
7.336
6,153,414
+0.02(+0.21%)
Jan 22, 2010
7.501
7.562
7.286
7.321
6,934,818
-0.17(-2.21%)
Jan 21, 2010
7.617
7.684
7.477
7.486
9,165,819
-0.13(-1.69%)
Jan 20, 2010
7.665
7.680
7.417
7.615
11,366,892
-0.10(-1.25%)
Jan 19, 2010
7.489
7.997
7.458
7.711
27,272,548
-0.18(-2.27%)
Jan 15, 2010
7.828
7.890
7.890
7.890
19,171,404
-0.08(-0.95%)
Jan 14, 2010
7.990
8.134
7.919
7.966
7,758,030
-0.07(-0.84%)
Jan 13, 2010
7.949
8.074
7.894
8.033
7,733,148
+0.11(+1.39%)
Jan 12, 2010
7.871
7.962
7.837
7.923
7,344,837
-0.00(-0.02%)
Jan 11, 2010
8.079
8.083
7.871
7.925
11,580,576
-0.16(-1.96%)
Jan 08, 2010
8.071
8.114
7.924
8.083
9,637,199
+0.08(+1.01%)
Jan 07, 2010
7.799
8.066
7.687
8.002
18,149,230
+0.13(+1.71%)
Jan 06, 2010
7.603
7.997
7.572
7.868
30,018,912
+0.49(+6.60%)
Jan 05, 2010
7.212
7.389
7.183
7.381
8,424,130
+0.15(+2.07%)
Jan 04, 2010
7.229
7.290
7.173
7.231
9,973,664
+0.07(+0.94%)
Dec 31, 2009
7.235
7.164
7.164
7.164
10,504,051
-0.06(-0.83%)
Dec 30, 2009
7.183
7.257
7.183
7.224
4,793,042
+0.00(+0.02%)
Dec 29, 2009
7.272
7.274
7.195
7.223
6,604,358
-0.04(-0.50%)
Dec 28, 2009
7.223
7.271
7.185
7.259
5,825,732
+0.08(+1.15%)
Dec 24, 2009
6.841
7.192
6.841
7.176
1,535,880
+0.03(+0.48%)
Dec 23, 2009
7.061
7.164
7.035
7.142
5,926,209
+0.07(+1.05%)
Dec 22, 2009
7.051
7.087
7.030
7.068
3,685,415
+0.04(+0.64%)
Dec 21, 2009
6.882
7.035
6.873
7.023
5,840,954
+0.15(+2.18%)
Dec 18, 2009
6.872
6.880
6.789
6.873
7,970,518
+0.04(+0.53%)
Dec 17, 2009
6.779
6.873
6.729
6.837
6,920,560
+0.01(+0.08%)
Dec 16, 2009
6.775
6.865
6.775
6.832
7,423,054
+0.07(+0.97%)
Dec 15, 2009
6.758
6.818
6.675
6.767
4,674,291
-0.01(-0.15%)
Dec 14, 2009
6.763
6.792
6.708
6.777
4,737,273
+0.07(+0.97%)
Dec 11, 2009
6.743
6.744
6.653
6.712
3,507,017
+0.03(+0.49%)
Dec 10, 2009
6.667
6.744
6.646
6.679
5,886,005
+0.03(+0.39%)
Dec 09, 2009
6.588
6.667
6.500
6.653
5,299,919
+0.04(+0.60%)
Dec 08, 2009
6.577
6.686
6.491
6.614
5,344,691
-0.04(-0.62%)
Dec 07, 2009
6.684
6.755
6.639
6.655
6,154,454
-0.04(-0.64%)
Dec 04, 2009
6.574
6.712
6.527
6.698
11,465,312
+0.19(+2.99%)
Dec 03, 2009
6.655
6.655
6.502
6.503
7,020,544
-0.07(-1.10%)
Dec 02, 2009
6.395
6.595
6.395
6.576
10,378,400
+0.18(+2.74%)
Dec 01, 2009
6.421
6.481
6.386
6.400
5,483,222
+0.02(+0.32%)
Nov 30, 2009
6.335
6.400
6.290
6.380
6,302,296
+0.01(+0.16%)
Nov 27, 2009
6.304
6.460
6.297
6.369
2,583,245
-0.13(-1.96%)
Nov 25, 2009
6.472
6.538
6.433
6.497
3,092,284
+0.06(+0.88%)
Nov 24, 2009
6.483
6.515
6.426
6.440
4,236,430
-0.04(-0.66%)
Nov 23, 2009
6.466
6.634
6.426
6.483
5,662,265
+0.12(+1.81%)
Nov 20, 2009
6.398
6.443
6.314
6.367
4,757,279
-0.05(-0.78%)
Nov 19, 2009
6.479
6.493
6.373
6.417
10,331,965
-0.10(-1.53%)
Nov 18, 2009
6.447
6.526
6.400
6.517
11,079,036
+0.04(+0.58%)
Nov 17, 2009
6.419
6.483
6.360
6.479
5,604,206
+0.04(+0.61%)
Nov 16, 2009
6.369
6.474
6.367
6.440
4,354,484
+0.09(+1.41%)
Nov 13, 2009
6.335
6.398
6.283
6.350
4,642,916
+0.03(+0.41%)
Nov 12, 2009
6.412
6.445
6.306
6.324
5,596,261
-0.08(-1.29%)
Nov 11, 2009
6.441
6.459
6.324
6.407
6,428,436
+0.02(+0.30%)
Nov 10, 2009
6.357
6.416
6.324
6.388
6,385,355
-0.02(-0.27%)
Nov 09, 2009
6.294
6.405
6.269
6.405
5,190,409
+0.14(+2.28%)
Nov 06, 2009
6.273
6.275
6.154
6.263
7,879,485
-0.02(-0.27%)
Nov 05, 2009
6.185
6.324
6.163
6.280
7,393,928
+0.15(+2.53%)
Nov 04, 2009
6.180
6.230
6.115
6.125
7,812,079
-0.03(-0.48%)
Nov 03, 2009
6.044
6.173
6.023
6.154
8,933,808
+0.09(+1.45%)
Nov 02, 2009
5.963
6.111
5.936
6.066
11,111,765
+0.13(+2.20%)
Oct 30, 2009
6.177
6.230
5.920
5.936
16,243,045
-0.27(-4.38%)
Oct 29, 2009
6.201
6.260
6.147
6.207
9,470,856
+0.05(+0.78%)
Oct 28, 2009
6.280
6.318
6.158
6.159
8,911,692
-0.12(-1.92%)
Oct 27, 2009
6.419
6.486
6.263
6.280
6,279,047
-0.12(-1.88%)
Oct 26, 2009
6.459
6.586
6.366
6.400
7,142,783
-0.07(-1.06%)
Oct 23, 2009
6.479
6.595
6.436
6.469
9,375,249
-0.10(-1.57%)
Oct 22, 2009
6.531
6.601
6.455
6.572
8,262,588
+0.05(+0.79%)
Oct 21, 2009
6.598
6.710
6.503
6.521
9,719,072
-0.08(-1.28%)
Oct 20, 2009
6.550
6.674
6.531
6.605
11,809,978
-0.10(-1.44%)
Oct 19, 2009
6.713
6.731
6.577
6.701
12,683,037
+0.03(+0.52%)
Oct 16, 2009
6.715
6.792
6.598
6.667
11,689,145
-0.13(-1.92%)
Oct 15, 2009
6.734
6.822
6.729
6.798
12,837,784
+0.02(+0.33%)
Oct 14, 2009
6.774
6.806
6.658
6.775
12,464,028
+0.06(+0.92%)
Oct 13, 2009
6.610
6.782
6.548
6.713
7,824,454
+0.10(+1.51%)
Oct 12, 2009
6.968
7.169
6.574
6.614
23,104,064
-0.16(-2.41%)
Oct 09, 2009
6.614
6.806
6.574
6.777
13,260,719
+0.18(+2.77%)
Oct 08, 2009
6.497
6.675
6.478
6.595
11,162,983
+0.13(+2.05%)
Oct 07, 2009
6.478
6.505
6.421
6.462
4,169,861
-0.04(-0.58%)
Oct 06, 2009
6.426
6.605
6.421
6.500
6,521,369
+0.08(+1.21%)
Oct 05, 2009
6.309
6.448
6.244
6.423
7,493,999
+0.12(+1.88%)
Oct 02, 2009
6.367
6.390
6.280
6.304
9,503,492
-0.07(-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
.