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
)
65.98
+1.12 (+1.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2005
5.196
5.211
5.126
5.173
13,875,205
+0.01(+0.20%)
Jan 28, 2005
5.204
5.234
5.096
5.162
16,669,775
-0.05(-1.02%)
Jan 27, 2005
5.143
5.235
5.116
5.216
19,817,736
+0.05(+1.00%)
Jan 26, 2005
5.170
5.170
5.097
5.164
14,428,539
+0.01(+0.28%)
Jan 25, 2005
5.168
5.177
5.098
5.149
17,599,748
-0.01(-0.22%)
Jan 24, 2005
5.138
5.268
5.130
5.161
37,115,244
+0.02(+0.33%)
Jan 21, 2005
5.111
5.171
5.088
5.143
35,878,376
+0.03(+0.66%)
Jan 20, 2005
5.130
5.200
5.050
5.110
28,419,990
+0.02(+0.42%)
Jan 19, 2005
5.439
5.483
5.034
5.088
77,099,456
-0.28(-5.19%)
Jan 18, 2005
5.212
5.370
5.179
5.367
33,176,804
+0.16(+3.09%)
Jan 14, 2005
5.124
5.218
5.118
5.206
17,320,756
+0.08(+1.48%)
Jan 13, 2005
5.101
5.182
5.078
5.130
29,768,452
+0.01(+0.22%)
Jan 12, 2005
5.157
5.167
5.086
5.119
21,561,436
-0.06(-1.21%)
Jan 11, 2005
5.146
5.192
5.101
5.182
20,566,364
+0.01(+0.23%)
Jan 10, 2005
5.237
5.256
5.150
5.170
20,371,070
-0.09(-1.78%)
Jan 07, 2005
5.237
5.284
5.190
5.264
24,551,300
+0.08(+1.63%)
Jan 06, 2005
5.114
5.235
5.097
5.179
33,418,598
+0.09(+1.77%)
Jan 05, 2005
5.115
5.128
5.042
5.089
33,334,900
+0.01(+0.10%)
Jan 04, 2005
5.254
5.318
5.075
5.084
28,429,290
-0.15(-2.80%)
Jan 03, 2005
5.330
5.344
5.167
5.230
30,131,142
-0.07(-1.23%)
Dec 31, 2004
5.282
5.343
5.261
5.296
8,974,244
-0.01(-0.19%)
Dec 30, 2004
5.315
5.349
5.275
5.306
7,444,438
+0.01(+0.16%)
Dec 29, 2004
5.353
5.372
5.256
5.297
19,766,586
-0.09(-1.63%)
Dec 28, 2004
5.285
5.385
5.252
5.385
17,516,050
+0.13(+2.42%)
Dec 27, 2004
5.245
5.306
5.190
5.258
13,261,422
-0.01(-0.28%)
Dec 23, 2004
5.316
5.316
5.254
5.272
9,253,236
-0.05(-0.99%)
Dec 22, 2004
5.342
5.367
5.306
5.325
17,427,704
+0.02(+0.44%)
Dec 21, 2004
5.271
5.314
5.241
5.302
15,600,305
+0.05(+0.90%)
Dec 20, 2004
5.333
5.358
5.223
5.254
20,612,862
-0.06(-1.18%)
Dec 17, 2004
5.398
5.407
5.312
5.317
22,965,696
-0.04(-0.71%)
Dec 16, 2004
5.385
5.424
5.315
5.355
17,497,452
-0.02(-0.29%)
Dec 15, 2004
5.398
5.443
5.326
5.370
13,326,520
-0.04(-0.70%)
Dec 14, 2004
5.288
5.430
5.279
5.408
16,153,640
+0.09(+1.76%)
Dec 13, 2004
5.323
5.331
5.240
5.315
13,949,603
+0.03(+0.55%)
Dec 10, 2004
5.290
5.411
5.248
5.285
16,972,016
-0.08(-1.46%)
Dec 09, 2004
5.282
5.410
5.226
5.364
27,936,404
+0.06(+1.04%)
Dec 08, 2004
5.317
5.351
5.277
5.309
14,981,873
+0.03(+0.64%)
Dec 07, 2004
5.317
5.359
5.219
5.275
19,961,882
-0.04(-0.70%)
Dec 06, 2004
5.292
5.395
5.200
5.312
36,250,368
-0.12(-2.28%)
Dec 03, 2004
5.429
5.518
5.384
5.436
25,588,220
-0.01(-0.19%)
Dec 02, 2004
5.377
5.501
5.333
5.446
34,060,280
+0.04(+0.65%)
Dec 01, 2004
5.267
5.426
5.267
5.411
27,782,958
+0.15(+2.84%)
Nov 30, 2004
5.278
5.325
5.242
5.261
25,234,830
-0.03(-0.57%)
Nov 29, 2004
5.330
5.368
5.253
5.291
18,952,860
-0.07(-1.30%)
Nov 26, 2004
5.308
5.377
5.297
5.361
4,431,323
-0.00(-0.02%)
Nov 24, 2004
5.349
5.418
5.318
5.362
17,683,446
+0.02(+0.34%)
Nov 23, 2004
5.289
5.344
5.176
5.344
22,937,796
+0.09(+1.64%)
Nov 22, 2004
5.176
5.290
5.158
5.258
21,686,982
+0.07(+1.38%)
Nov 19, 2004
5.321
5.327
5.162
5.186
24,016,566
-0.10(-1.82%)
Nov 18, 2004
5.273
5.308
5.206
5.283
19,947,932
+0.01(+0.11%)
Nov 17, 2004
5.200
5.324
5.200
5.277
29,968,396
+0.07(+1.27%)
Nov 16, 2004
5.252
5.267
5.161
5.210
22,217,066
-0.04(-0.77%)
Nov 15, 2004
5.230
5.283
5.209
5.251
19,831,684
+0.00(+0.07%)
Nov 12, 2004
5.191
5.262
5.157
5.247
35,264,596
+0.05(+1.03%)
Nov 11, 2004
5.086
5.209
5.071
5.194
53,557,172
+0.11(+2.13%)
Nov 10, 2004
4.995
5.102
4.995
5.086
30,526,380
+0.08(+1.63%)
Nov 09, 2004
5.002
5.044
4.947
5.004
17,418,404
+0.02(+0.38%)
Nov 08, 2004
4.936
5.007
4.925
4.985
13,940,303
+0.02(+0.49%)
Nov 05, 2004
5.054
5.073
4.931
4.961
28,257,244
-0.05(-0.91%)
Nov 04, 2004
4.916
5.049
4.877
5.007
35,143,700
+0.10(+2.00%)
Nov 03, 2004
4.881
4.932
4.840
4.909
29,001,224
+0.07(+1.37%)
Nov 02, 2004
4.797
4.903
4.797
4.842
40,277,152
+0.02(+0.50%)
Nov 01, 2004
4.773
4.826
4.698
4.818
26,090,406
+0.07(+1.41%)
Oct 29, 2004
4.745
4.793
4.681
4.751
21,249,894
-0.01(-0.16%)
Oct 28, 2004
4.669
4.759
4.639
4.759
25,625,420
+0.08(+1.62%)
Oct 27, 2004
4.742
4.783
4.602
4.683
53,194,484
-0.06(-1.22%)
Oct 26, 2004
4.740
4.774
4.684
4.741
18,074,034
+0.01(+0.16%)
Oct 25, 2004
4.683
4.743
4.625
4.733
22,988,944
+0.05(+1.05%)
Oct 22, 2004
4.688
4.755
4.659
4.684
26,657,690
-0.02(-0.48%)
Oct 21, 2004
4.760
4.773
4.611
4.706
115,391,112
-0.09(-1.90%)
Oct 20, 2004
4.772
4.813
4.759
4.798
38,900,792
+0.01(+0.13%)
Oct 19, 2004
4.772
4.803
4.723
4.792
42,174,300
+0.03(+0.58%)
Oct 18, 2004
4.692
4.765
4.461
4.764
52,775,996
+0.24(+5.27%)
Oct 15, 2004
4.558
4.627
4.508
4.526
42,899,676
-0.01(-0.17%)
Oct 14, 2004
4.605
4.605
4.398
4.533
68,911,040
-0.06(-1.24%)
Oct 13, 2004
4.592
4.629
4.498
4.590
107,365,440
+0.15(+3.41%)
Oct 12, 2004
4.628
4.749
4.421
4.439
203,236,416
-0.54(-10.87%)
Oct 11, 2004
4.946
5.009
4.925
4.980
16,916,218
+0.00(+0.09%)
Oct 08, 2004
5.075
5.097
4.955
4.976
27,959,654
-0.09(-1.82%)
Oct 07, 2004
5.112
5.161
5.060
5.068
25,318,528
-0.03(-0.52%)
Oct 06, 2004
5.050
5.096
5.000
5.094
30,433,382
+0.05(+1.04%)
Oct 05, 2004
5.011
5.177
4.984
5.042
55,872,808
+0.08(+1.67%)
Oct 04, 2004
4.881
5.080
4.880
4.959
23,054,044
+0.06(+1.14%)
Oct 01, 2004
5.019
5.024
4.878
4.903
36,813,000
-0.05(-1.04%)
Sep 30, 2004
4.912
4.983
4.884
4.955
21,914,826
+0.04(+0.89%)
Sep 29, 2004
4.928
4.963
4.876
4.911
28,289,794
-0.02(-0.44%)
Sep 28, 2004
4.817
4.942
4.801
4.933
33,488,346
+0.10(+2.06%)
Sep 27, 2004
4.900
4.900
4.786
4.833
24,616,398
-0.07(-1.51%)
Sep 24, 2004
4.970
4.975
4.833
4.907
38,761,296
-0.04(-0.82%)
Sep 23, 2004
4.916
4.981
4.872
4.947
31,795,794
+0.01(+0.26%)
Sep 22, 2004
4.976
4.979
4.887
4.934
25,369,678
-0.04(-0.85%)
Sep 21, 2004
5.019
5.043
4.974
4.976
20,924,404
-0.02(-0.45%)
Sep 20, 2004
5.077
5.098
4.970
4.999
20,710,510
-0.08(-1.53%)
Sep 17, 2004
5.078
5.130
5.061
5.076
21,370,792
+0.01(+0.27%)
Sep 16, 2004
5.075
5.199
5.052
5.063
21,319,642
+0.02(+0.31%)
Sep 15, 2004
4.977
5.093
4.926
5.047
40,207,404
+0.02(+0.45%)
Sep 14, 2004
5.130
5.142
5.017
5.025
33,832,436
-0.09(-1.83%)
Sep 13, 2004
5.095
5.155
5.061
5.118
22,096,170
+0.04(+0.76%)
Sep 10, 2004
5.060
5.095
5.036
5.080
27,885,256
+0.00(+0.03%)
Sep 09, 2004
5.057
5.268
5.057
5.078
47,865,736
-0.11(-2.14%)
Sep 08, 2004
5.234
5.267
5.159
5.189
44,661,976
-0.04(-0.79%)
Sep 07, 2004
5.363
5.394
5.198
5.230
66,390,808
-0.20(-3.64%)
Sep 03, 2004
5.480
5.549
5.415
5.428
23,026,144
-0.06(-1.17%)
Sep 02, 2004
5.431
5.527
5.412
5.493
34,334,620
+0.06(+1.19%)
Sep 01, 2004
5.365
5.440
5.365
5.428
22,965,696
+0.03(+0.51%)
Aug 31, 2004
5.362
5.441
5.298
5.401
49,809,380
+0.09(+1.75%)
Aug 30, 2004
5.277
5.343
5.272
5.308
13,228,873
+0.02(+0.29%)
Aug 27, 2004
5.293
5.315
5.268
5.292
16,497,730
+0.00(+0.05%)
Aug 26, 2004
5.347
5.349
5.263
5.290
19,799,136
-0.04(-0.76%)
Aug 25, 2004
5.376
5.387
5.321
5.330
44,899,120
-0.01(-0.23%)
Aug 24, 2004
5.324
5.364
5.297
5.342
29,168,618
+0.05(+0.94%)
Aug 23, 2004
5.336
5.339
5.228
5.292
18,050,786
-0.03(-0.60%)
Aug 20, 2004
5.171
5.340
5.121
5.324
34,241,624
+0.17(+3.22%)
Aug 19, 2004
5.230
5.233
5.144
5.158
32,921,062
+2.55(+97.46%)
Aug 16, 2004
2.552
2.629
2.551
2.612
7,851,301
+0.06(+2.36%)
Aug 13, 2004
2.550
2.591
2.538
2.552
5,045,106
-0.00(-0.17%)
Aug 12, 2004
2.659
2.693
2.548
2.556
8,509,258
-0.11(-4.30%)
Aug 11, 2004
2.644
2.683
2.615
2.671
9,486,892
+0.02(+0.68%)
Aug 10, 2004
2.583
2.656
2.577
2.653
8,501,120
+0.08(+3.11%)
Aug 09, 2004
2.533
2.588
2.518
2.573
8,394,173
+0.06(+2.20%)
Aug 06, 2004
2.604
2.604
2.516
2.517
7,998,934
-0.09(-3.51%)
Aug 05, 2004
2.667
2.667
2.609
2.609
5,377,572
-0.06(-2.13%)
Aug 04, 2004
2.638
2.687
2.626
2.666
8,303,501
+0.04(+1.54%)
Aug 03, 2004
2.670
2.670
2.606
2.625
5,632,152
-0.04(-1.37%)
Aug 02, 2004
2.687
2.691
2.618
2.662
6,179,674
-0.02(-0.79%)
Jul 30, 2004
2.727
2.729
2.667
2.683
6,083,189
-0.04(-1.45%)
Jul 29, 2004
2.659
2.736
2.659
2.723
12,871,996
+0.07(+2.74%)
Jul 28, 2004
2.668
2.671
2.591
2.650
8,805,687
-0.02(-0.71%)
Jul 27, 2004
2.522
2.675
2.517
2.669
12,826,660
+0.16(+6.40%)
Jul 26, 2004
2.546
2.572
2.489
2.508
5,499,631
-0.03(-1.19%)
Jul 23, 2004
2.542
2.561
2.505
2.539
6,052,965
-0.02(-0.67%)
Jul 22, 2004
2.581
2.595
2.527
2.556
8,014,046
-0.02(-0.88%)
Jul 21, 2004
2.654
2.679
2.579
2.579
6,750,445
-0.07(-2.76%)
Jul 20, 2004
2.644
2.675
2.617
2.652
9,641,500
+0.01(+0.54%)
Jul 19, 2004
2.622
2.655
2.606
2.637
7,258,443
+0.02(+0.82%)
Jul 16, 2004
2.628
2.643
2.602
2.616
11,110,858
-0.01(-0.38%)
Jul 15, 2004
2.624
2.643
2.584
2.626
10,207,622
+0.02(+0.96%)
Jul 14, 2004
2.545
2.611
2.529
2.601
14,561,060
+0.04(+1.41%)
Jul 13, 2004
2.411
2.594
2.411
2.565
36,129,472
+0.22(+9.59%)
Jul 12, 2004
2.361
2.385
2.321
2.340
4,215,105
-0.01(-0.60%)
Jul 09, 2004
2.325
2.377
2.301
2.354
4,134,894
+0.04(+1.58%)
Jul 08, 2004
2.353
2.355
2.301
2.318
4,210,455
-0.04(-1.50%)
Jul 07, 2004
2.364
2.424
2.343
2.353
9,452,018
-0.01(-0.26%)
Jul 06, 2004
2.397
2.409
2.359
2.359
4,326,701
-0.03(-1.28%)
Jul 02, 2004
2.414
2.421
2.381
2.390
3,288,618
-0.01(-0.29%)
Jul 01, 2004
2.434
2.447
2.375
2.397
6,361,018
-0.05(-1.95%)
Jun 30, 2004
2.391
2.444
2.379
2.444
4,960,246
+0.04(+1.85%)
Jun 29, 2004
2.416
2.417
2.381
2.400
4,967,221
-0.00(-0.14%)
Jun 28, 2004
2.399
2.432
2.382
2.404
3,512,975
+0.03(+1.25%)
Jun 25, 2004
2.378
2.411
2.361
2.374
7,161,958
-0.01(-0.38%)
Jun 24, 2004
2.397
2.422
2.372
2.383
3,469,963
-0.01(-0.36%)
Jun 23, 2004
2.331
2.395
2.320
2.391
5,536,829
+0.04(+1.91%)
Jun 22, 2004
2.338
2.361
2.280
2.347
6,593,512
-0.00(-0.18%)
Jun 21, 2004
2.360
2.384
2.343
2.351
4,621,968
-0.02(-0.64%)
Jun 18, 2004
2.342
2.391
2.337
2.366
5,982,054
+0.01(+0.57%)
Jun 17, 2004
2.346
2.365
2.321
2.353
3,716,406
+0.00(+0.02%)
Jun 16, 2004
2.353
2.356
2.319
2.352
3,651,308
+0.01(+0.24%)
Jun 15, 2004
2.314
2.364
2.311
2.347
6,745,795
+0.05(+2.36%)
Jun 14, 2004
2.320
2.331
2.278
2.293
3,295,593
-0.03(-1.46%)
Jun 10, 2004
2.278
2.327
2.277
2.327
3,132,848
+0.04(+1.86%)
Jun 09, 2004
2.338
2.357
2.262
2.284
6,493,540
-0.06(-2.64%)
Jun 08, 2004
2.355
2.355
2.327
2.346
3,923,325
-0.01(-0.31%)
Jun 07, 2004
2.283
2.353
2.274
2.353
4,359,251
+0.08(+3.60%)
Jun 04, 2004
2.314
2.323
2.271
2.271
5,385,709
-0.02(-0.99%)
Jun 03, 2004
2.315
2.351
2.293
2.294
7,235,194
-0.02(-0.82%)
Jun 02, 2004
2.290
2.322
2.268
2.313
6,841,117
+0.03(+1.43%)
Jun 01, 2004
2.228
2.305
2.209
2.280
7,818,752
+0.05(+2.43%)
May 28, 2004
2.216
2.245
2.210
2.226
6,712,083
+0.02(+0.68%)
May 27, 2004
2.188
2.268
2.185
2.211
11,316,615
+0.05(+2.21%)
May 26, 2004
2.188
2.202
2.148
2.163
4,760,302
-0.04(-1.68%)
May 25, 2004
2.130
2.202
2.117
2.200
7,944,298
+0.08(+3.58%)
May 24, 2004
2.139
2.167
2.115
2.124
6,295,920
-0.00(-0.14%)
May 21, 2004
2.114
2.127
2.093
2.127
4,545,245
+0.02(+1.12%)
May 20, 2004
2.099
2.118
2.087
2.104
5,489,168
+0.01(+0.62%)
May 19, 2004
2.146
2.158
2.084
2.091
10,011,165
-0.05(-2.31%)
May 18, 2004
2.171
2.185
2.136
2.140
5,313,636
-0.00(-0.14%)
May 17, 2004
2.162
2.176
2.111
2.143
5,529,855
-0.01(-0.56%)
May 14, 2004
2.166
2.194
2.151
2.155
7,525,810
-0.03(-1.42%)
May 13, 2004
2.246
2.246
2.176
2.186
6,543,526
-0.05(-2.36%)
May 12, 2004
2.186
2.243
2.173
2.239
8,286,064
+0.04(+1.72%)
May 11, 2004
2.199
2.226
2.185
2.201
7,437,463
-0.01(-0.33%)
May 10, 2004
2.207
2.225
2.178
2.209
6,130,850
-0.00(-0.21%)
May 07, 2004
2.276
2.294
2.210
2.213
5,395,009
-0.07(-3.05%)
May 06, 2004
2.317
2.317
2.259
2.283
6,600,487
-0.05(-1.99%)
May 05, 2004
2.340
2.354
2.298
2.330
5,188,089
+0.01(+0.26%)
May 04, 2004
2.333
2.363
2.297
2.324
6,241,284
-0.02(-0.71%)
May 03, 2004
2.357
2.393
2.323
2.340
6,098,301
-0.02(-0.80%)
Apr 30, 2004
2.385
2.406
2.355
2.359
4,947,459
-0.02(-0.81%)
Apr 29, 2004
2.409
2.444
2.361
2.379
6,308,707
-0.02(-0.97%)
Apr 28, 2004
2.419
2.450
2.377
2.402
5,252,025
-0.02(-0.64%)
Apr 27, 2004
2.382
2.432
2.376
2.417
6,233,147
+0.05(+2.01%)
Apr 26, 2004
2.371
2.410
2.358
2.370
4,638,243
-0.02(-0.65%)
Apr 23, 2004
2.396
2.405
2.365
2.385
3,900,076
-0.03(-1.40%)
Apr 22, 2004
2.350
2.438
2.350
2.419
6,658,610
+0.05(+2.14%)
Apr 21, 2004
2.392
2.392
2.316
2.368
6,050,640
-0.02(-0.88%)
Apr 20, 2004
2.410
2.450
2.380
2.389
5,722,824
-0.01(-0.47%)
Apr 19, 2004
2.367
2.401
2.342
2.401
2,938,716
+0.03(+1.11%)
Apr 16, 2004
2.324
2.386
2.313
2.374
6,324,982
+0.04(+1.71%)
Apr 15, 2004
2.389
2.390
2.310
2.334
6,465,641
-0.05(-1.97%)
Apr 14, 2004
2.359
2.403
2.348
2.381
5,235,751
+0.01(+0.33%)
Apr 13, 2004
2.378
2.443
2.359
2.373
9,157,914
+0.02(+0.88%)
Apr 12, 2004
2.327
2.365
2.326
2.353
3,111,923
+0.02(+0.90%)
Apr 08, 2004
2.341
2.355
2.321
2.332
4,053,522
+0.00(+0.00%)
Apr 07, 2004
2.320
2.348
2.320
2.332
6,218,035
+0.00(+0.18%)
Apr 06, 2004
2.334
2.347
2.315
2.327
5,143,916
-0.01(-0.44%)
Apr 05, 2004
2.293
2.341
2.292
2.338
4,718,453
+0.06(+2.62%)
Apr 02, 2004
2.273
2.300
2.200
2.278
10,702,833
+0.03(+1.38%)
Apr 01, 2004
2.310
2.317
2.232
2.247
8,813,824
-0.06(-2.70%)
Mar 31, 2004
2.305
2.336
2.253
2.309
10,537,762
+0.09(+4.01%)
Mar 30, 2004
2.188
2.228
2.185
2.220
3,958,199
+0.03(+1.22%)
Mar 29, 2004
2.148
2.211
2.138
2.194
6,071,564
+0.05(+2.41%)
Mar 26, 2004
2.155
2.166
2.120
2.142
7,009,675
-0.01(-0.50%)
Mar 25, 2004
2.078
2.157
2.076
2.153
6,771,369
+0.09(+4.16%)
Mar 24, 2004
2.049
2.093
2.031
2.067
5,770,485
+0.01(+0.63%)
Mar 23, 2004
2.057
2.077
2.030
2.054
5,600,765
+0.00(+0.23%)
Mar 22, 2004
2.050
2.064
2.026
2.049
4,769,601
-0.01(-0.42%)
Mar 19, 2004
2.078
2.084
2.050
2.058
3,275,831
-0.02(-0.79%)
Mar 18, 2004
2.087
2.102
2.050
2.074
4,913,747
-0.02(-1.11%)
Mar 17, 2004
2.063
2.101
2.050
2.097
6,283,133
+0.04(+1.88%)
Mar 16, 2004
2.034
2.078
2.031
2.059
10,268,070
+0.03(+1.55%)
Mar 15, 2004
1.925
2.034
1.914
2.027
15,529,395
+0.10(+5.46%)
Mar 12, 2004
1.929
1.939
1.887
1.922
12,348,886
-0.00(-0.25%)
Mar 11, 2004
1.959
1.966
1.915
1.927
12,118,717
-0.04(-1.95%)
Mar 10, 2004
2.033
2.037
1.965
1.965
7,307,267
-0.08(-3.81%)
Mar 09, 2004
2.058
2.074
2.043
2.043
7,222,406
-0.03(-1.43%)
Mar 08, 2004
2.082
2.101
2.056
2.073
3,981,449
-0.01(-0.50%)
Mar 05, 2004
2.031
2.110
2.028
2.083
5,400,821
+0.04(+1.75%)
Mar 04, 2004
2.058
2.069
2.033
2.047
7,241,006
-0.02(-1.00%)
Mar 03, 2004
2.075
2.107
2.056
2.068
8,022,184
-0.02(-0.95%)
Mar 02, 2004
2.094
2.114
2.073
2.088
3,633,871
-0.01(-0.53%)
Mar 01, 2004
2.090
2.109
2.076
2.099
3,156,097
+0.02(+0.74%)
Feb 27, 2004
2.076
2.120
2.062
2.083
4,491,772
-0.02(-1.00%)
Feb 26, 2004
2.108
2.111
2.075
2.105
3,993,073
+0.03(+1.35%)
Feb 25, 2004
2.072
2.083
2.055
2.077
4,702,178
-0.01(-0.37%)
Feb 24, 2004
2.084
2.112
2.060
2.084
5,279,924
+0.02(+1.02%)
Feb 23, 2004
2.077
2.086
2.040
2.063
6,736,495
-0.02(-1.07%)
Feb 20, 2004
2.097
2.113
2.064
2.086
6,445,879
-0.01(-0.59%)
Feb 19, 2004
2.121
2.160
2.098
2.098
4,468,522
-0.02(-1.12%)
Feb 18, 2004
2.147
2.150
2.102
2.122
3,492,050
-0.03(-1.34%)
Feb 17, 2004
2.111
2.171
2.111
2.151
2,908,492
+0.04(+2.06%)
Feb 13, 2004
2.128
2.151
2.105
2.107
4,751,002
-0.03(-1.41%)
Feb 12, 2004
2.130
2.152
2.116
2.137
3,036,363
-0.01(-0.58%)
Feb 11, 2004
2.128
2.150
2.120
2.150
4,254,629
+0.01(+0.40%)
Feb 10, 2004
2.129
2.142
2.107
2.141
4,695,203
+0.03(+1.28%)
Feb 09, 2004
2.135
2.165
2.114
2.114
3,745,468
-0.02(-0.77%)
Feb 06, 2004
2.072
2.138
2.065
2.130
7,141,034
+0.06(+3.08%)
Feb 05, 2004
2.077
2.123
2.060
2.067
4,462,710
-0.02(-0.83%)
Feb 04, 2004
2.069
2.096
2.055
2.084
5,492,656
-0.01(-0.59%)
Feb 03, 2004
2.057
2.105
2.039
2.096
3,363,016
+0.02(+1.20%)
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
.