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 (%)
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%)
Oct 01, 2009
6.650
6.689
6.373
6.374
9,684,634
-0.28(-4.26%)
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%)
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
.