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
)
66.42
-0.39 (-0.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2003
1.474
1.498
1.435
1.485
7,046,874
+0.01(+0.38%)
Apr 29, 2003
1.499
1.502
1.455
1.479
6,309,870
-0.01(-0.89%)
Apr 28, 2003
1.441
1.512
1.440
1.493
8,234,915
+0.05(+3.68%)
Apr 25, 2003
1.459
1.460
1.419
1.440
5,171,815
-0.02(-1.42%)
Apr 24, 2003
1.468
1.481
1.446
1.460
6,298,245
-0.02(-1.45%)
Apr 23, 2003
1.512
1.512
1.460
1.482
6,157,587
-0.02(-1.21%)
Apr 22, 2003
1.471
1.512
1.448
1.500
5,672,838
+0.03(+1.87%)
Apr 21, 2003
1.473
1.484
1.449
1.472
7,051,524
-0.00(-0.20%)
Apr 17, 2003
1.432
1.500
1.415
1.475
12,705,763
+0.04(+3.00%)
Apr 16, 2003
1.484
1.484
1.424
1.432
6,720,221
-0.03(-2.35%)
Apr 15, 2003
1.481
1.495
1.458
1.467
8,461,596
-0.01(-0.73%)
Apr 14, 2003
1.430
1.483
1.418
1.477
8,191,904
+0.06(+4.09%)
Apr 11, 2003
1.396
1.436
1.389
1.419
17,449,790
+0.01(+0.76%)
Apr 10, 2003
1.348
1.413
1.336
1.409
9,615,926
+0.05(+3.57%)
Apr 09, 2003
1.370
1.404
1.351
1.360
6,202,923
-0.02(-1.09%)
Apr 08, 2003
1.441
1.441
1.372
1.375
12,161,728
-0.04(-3.06%)
Apr 07, 2003
1.406
1.473
1.400
1.419
12,410,496
+0.02(+1.79%)
Apr 04, 2003
1.383
1.407
1.376
1.394
8,845,210
+0.02(+1.22%)
Apr 03, 2003
1.293
1.404
1.290
1.377
19,415,522
+0.10(+7.45%)
Apr 02, 2003
1.234
1.290
1.234
1.281
5,742,586
+0.06(+5.34%)
Apr 01, 2003
1.214
1.228
1.196
1.216
7,067,798
+0.00(+0.32%)
Mar 31, 2003
1.255
1.255
1.203
1.213
6,477,474
-0.05(-3.92%)
Mar 28, 2003
1.270
1.272
1.257
1.262
6,723,545
-0.01(-0.84%)
Mar 27, 2003
1.262
1.290
1.258
1.273
5,666,107
+0.00(+0.31%)
Mar 26, 2003
1.276
1.290
1.258
1.269
6,849,766
-0.01(-0.84%)
Mar 25, 2003
1.237
1.290
1.219
1.280
11,330,297
+0.05(+3.66%)
Mar 24, 2003
1.303
1.310
1.230
1.234
7,639,662
-0.09(-6.52%)
Mar 21, 2003
1.295
1.330
1.265
1.320
10,251,249
+0.04(+2.74%)
Mar 20, 2003
1.299
1.320
1.262
1.285
17,064,048
-0.03(-2.07%)
Mar 19, 2003
1.364
1.376
1.298
1.312
12,959,739
-0.05(-3.66%)
Mar 18, 2003
1.319
1.363
1.318
1.362
14,030,382
+0.05(+3.43%)
Mar 17, 2003
1.266
1.318
1.216
1.317
13,663,089
+0.05(+4.22%)
Mar 14, 2003
1.280
1.292
1.256
1.264
10,416,970
-0.00(-0.20%)
Mar 13, 2003
1.238
1.271
1.226
1.266
11,522,372
+0.05(+4.18%)
Mar 12, 2003
1.196
1.218
1.193
1.216
8,402,369
+0.02(+1.25%)
Mar 11, 2003
1.198
1.224
1.198
1.200
8,804,524
-0.01(-0.46%)
Mar 10, 2003
1.236
1.236
1.183
1.206
8,876,597
-0.03(-2.43%)
Mar 07, 2003
1.250
1.250
1.210
1.236
9,672,887
-0.00(-0.17%)
Mar 06, 2003
1.288
1.288
1.234
1.238
11,840,888
-0.05(-3.81%)
Mar 05, 2003
1.310
1.311
1.246
1.287
17,374,230
-0.03(-2.32%)
Mar 04, 2003
1.378
1.382
1.309
1.318
7,134,059
-0.06(-4.70%)
Mar 03, 2003
1.434
1.441
1.376
1.383
5,680,975
-0.05(-3.34%)
Feb 28, 2003
1.415
1.466
1.406
1.431
8,154,705
+0.03(+1.81%)
Feb 27, 2003
1.362
1.426
1.346
1.405
6,537,713
+0.03(+2.13%)
Feb 26, 2003
1.382
1.411
1.372
1.376
4,620,806
-0.02(-1.27%)
Feb 25, 2003
1.383
1.398
1.339
1.394
6,676,047
+0.00(+0.31%)
Feb 24, 2003
1.402
1.406
1.385
1.389
8,989,356
-0.02(-1.28%)
Feb 21, 2003
1.387
1.410
1.359
1.407
4,856,786
+0.02(+1.65%)
Feb 20, 2003
1.394
1.402
1.372
1.385
3,509,487
-0.01(-0.40%)
Feb 19, 2003
1.376
1.402
1.371
1.390
5,082,305
-0.01(-0.95%)
Feb 18, 2003
1.376
1.407
1.376
1.403
8,758,025
+0.04(+2.77%)
Feb 14, 2003
1.354
1.375
1.337
1.366
5,871,620
+0.01(+0.99%)
Feb 13, 2003
1.347
1.355
1.318
1.352
5,865,808
+0.01(+0.45%)
Feb 12, 2003
1.354
1.366
1.337
1.346
3,810,566
-0.01(-0.76%)
Feb 11, 2003
1.376
1.402
1.346
1.357
4,933,509
-0.02(-1.22%)
Feb 10, 2003
1.379
1.392
1.350
1.373
4,032,597
+0.00(+0.22%)
Feb 07, 2003
1.377
1.398
1.368
1.370
4,143,032
-0.01(-0.65%)
Feb 06, 2003
1.421
1.428
1.376
1.379
4,538,270
-0.04(-2.94%)
Feb 05, 2003
1.426
1.463
1.398
1.421
7,315,404
+0.02(+1.32%)
Feb 04, 2003
1.413
1.417
1.382
1.403
4,124,432
-0.02(-1.24%)
Feb 03, 2003
1.425
1.432
1.390
1.420
5,632,152
-0.00(-0.30%)
Jan 31, 2003
1.397
1.451
1.387
1.425
4,296,477
+0.02(+1.34%)
Jan 30, 2003
1.459
1.467
1.403
1.406
5,845,371
-0.05(-3.17%)
Jan 29, 2003
1.425
1.471
1.388
1.452
6,770,207
+0.02(+1.72%)
Jan 28, 2003
1.419
1.446
1.417
1.427
4,439,461
+0.01(+0.67%)
Jan 27, 2003
1.439
1.463
1.409
1.418
7,543,247
-0.03(-2.40%)
Jan 24, 2003
1.473
1.473
1.430
1.453
7,611,833
-0.03(-1.95%)
Jan 23, 2003
1.483
1.492
1.448
1.481
4,881,198
+0.01(+0.73%)
Jan 22, 2003
1.473
1.512
1.443
1.471
10,316,894
+0.01(+0.62%)
Jan 21, 2003
1.487
1.493
1.430
1.462
13,266,072
-0.02(-1.16%)
Jan 17, 2003
1.505
1.530
1.471
1.479
4,659,167
-0.02(-1.60%)
Jan 16, 2003
1.501
1.536
1.477
1.503
3,631,546
+0.00(+0.20%)
Jan 15, 2003
1.554
1.557
1.497
1.500
5,142,753
-0.05(-3.30%)
Jan 14, 2003
1.526
1.552
1.513
1.551
6,072,727
+0.03(+2.01%)
Jan 13, 2003
1.561
1.561
1.505
1.520
12,648,802
-0.02(-1.15%)
Jan 10, 2003
1.535
1.552
1.512
1.538
8,331,400
-0.01(-0.61%)
Jan 09, 2003
1.544
1.571
1.528
1.548
15,699,115
+0.00(+0.22%)
Jan 08, 2003
1.579
1.587
1.540
1.544
11,002,749
-0.05(-2.97%)
Jan 07, 2003
1.615
1.615
1.579
1.591
13,676,423
-0.03(-1.78%)
Jan 06, 2003
1.647
1.667
1.616
1.620
18,377,438
-0.02(-1.49%)
Jan 03, 2003
1.665
1.671
1.636
1.645
15,007,447
-0.02(-1.37%)
Jan 02, 2003
1.607
1.674
1.577
1.668
16,128,065
+0.06(+3.69%)
Dec 31, 2002
1.595
1.630
1.590
1.608
12,858,046
-0.00(-0.16%)
Dec 30, 2002
1.613
1.629
1.576
1.611
5,567,054
-0.01(-0.32%)
Dec 27, 2002
1.630
1.651
1.615
1.616
4,240,679
-0.03(-1.98%)
Dec 26, 2002
1.646
1.677
1.632
1.649
4,197,668
-0.01(-0.44%)
Dec 24, 2002
1.664
1.672
1.651
1.656
2,751,559
-0.03(-1.56%)
Dec 23, 2002
1.677
1.677
1.602
1.682
15,101,607
+0.05(+2.81%)
Dec 20, 2002
1.677
1.677
1.602
1.636
76,420,576
-0.01(-0.70%)
Dec 19, 2002
1.627
1.690
1.613
1.648
18,978,434
+0.02(+1.27%)
Dec 18, 2002
1.645
1.652
1.616
1.627
11,356,139
-0.03(-1.74%)
Dec 17, 2002
1.675
1.676
1.644
1.656
13,449,742
-0.02(-1.08%)
Dec 16, 2002
1.625
1.694
1.606
1.674
18,533,210
+0.05(+2.88%)
Dec 13, 2002
1.609
1.633
1.605
1.627
11,649,081
-0.00(-0.08%)
Dec 12, 2002
1.639
1.642
1.613
1.628
7,726,917
-0.00(-0.26%)
Dec 11, 2002
1.609
1.643
1.606
1.633
10,464,527
+0.02(+0.96%)
Dec 10, 2002
1.610
1.652
1.601
1.617
13,220,736
+0.01(+0.37%)
Dec 09, 2002
1.624
1.637
1.607
1.611
9,712,411
-0.03(-2.07%)
Dec 06, 2002
1.612
1.677
1.591
1.645
10,494,751
+0.02(+1.46%)
Dec 05, 2002
1.619
1.634
1.577
1.622
12,552,317
+0.04(+2.33%)
Dec 04, 2002
1.546
1.612
1.544
1.585
13,255,610
+0.03(+1.71%)
Dec 03, 2002
1.545
1.579
1.527
1.558
7,473,499
+0.01(+0.81%)
Dec 02, 2002
1.551
1.564
1.526
1.545
9,948,392
+0.01(+0.56%)
Nov 29, 2002
1.534
1.562
1.523
1.537
3,238,632
+0.00(+0.20%)
Nov 27, 2002
1.431
1.535
1.419
1.534
8,791,737
+0.11(+8.03%)
Nov 26, 2002
1.430
1.455
1.420
1.420
4,691,716
-0.01(-0.90%)
Nov 25, 2002
1.460
1.475
1.413
1.433
10,276,207
-0.03(-2.14%)
Nov 22, 2002
1.435
1.482
1.422
1.464
9,402,032
+0.03(+2.44%)
Nov 21, 2002
1.404
1.429
1.396
1.429
7,485,124
+0.02(+1.78%)
Nov 20, 2002
1.415
1.421
1.394
1.404
6,487,727
-0.02(-1.33%)
Nov 19, 2002
1.447
1.460
1.414
1.423
4,239,516
-0.02(-1.52%)
Nov 18, 2002
1.462
1.483
1.437
1.445
6,549,338
-0.02(-1.03%)
Nov 15, 2002
1.424
1.462
1.419
1.460
7,285,180
+0.03(+2.35%)
Nov 14, 2002
1.398
1.434
1.387
1.427
2,319,121
+0.04(+2.85%)
Nov 13, 2002
1.341
1.440
1.333
1.387
7,739,704
+0.05(+3.40%)
Nov 12, 2002
1.331
1.354
1.323
1.342
6,677,209
+0.02(+1.40%)
Nov 11, 2002
1.385
1.387
1.316
1.323
6,206,410
-0.07(-4.86%)
Nov 08, 2002
1.415
1.454
1.381
1.391
4,053,522
-0.02(-1.31%)
Nov 07, 2002
1.450
1.450
1.398
1.409
2,959,640
-0.04(-2.56%)
Nov 06, 2002
1.456
1.477
1.430
1.446
6,776,019
-0.02(-1.35%)
Nov 05, 2002
1.452
1.477
1.435
1.466
3,215,383
+0.01(+0.77%)
Nov 04, 2002
1.469
1.483
1.453
1.455
4,231,379
-0.01(-0.62%)
Nov 01, 2002
1.452
1.468
1.411
1.464
4,261,603
+0.00(+0.24%)
Oct 31, 2002
1.446
1.483
1.423
1.460
2,878,268
+0.02(+1.19%)
Oct 30, 2002
1.465
1.483
1.430
1.443
2,988,702
-0.04(-2.41%)
Oct 29, 2002
1.436
1.484
1.402
1.479
4,297,640
+0.03(+2.11%)
Oct 28, 2002
1.479
1.493
1.418
1.448
4,966,058
-0.04(-2.43%)
Oct 25, 2002
1.447
1.494
1.431
1.484
5,947,471
+0.04(+2.89%)
Oct 24, 2002
1.435
1.456
1.425
1.443
8,398,823
+0.01(+0.75%)
Oct 23, 2002
1.398
1.432
1.380
1.432
4,318,994
+0.04(+3.19%)
Oct 22, 2002
1.409
1.419
1.381
1.388
3,466,476
-0.03(-1.86%)
Oct 21, 2002
1.394
1.419
1.376
1.414
4,877,711
+0.01(+0.98%)
Oct 18, 2002
1.419
1.419
1.389
1.400
7,760,629
-0.02(-1.45%)
Oct 17, 2002
1.406
1.428
1.406
1.421
4,756,814
+0.04(+2.61%)
Oct 16, 2002
1.407
1.407
1.368
1.385
4,452,759
-0.03(-2.13%)
Oct 15, 2002
1.349
1.437
1.342
1.415
6,524,926
+0.08(+6.27%)
Oct 14, 2002
1.331
1.372
1.305
1.331
4,727,404
-0.01(-0.77%)
Oct 11, 2002
1.280
1.389
1.280
1.342
13,287,345
+0.10(+8.34%)
Oct 10, 2002
1.170
1.247
1.145
1.238
7,016,650
+0.05(+4.20%)
Oct 09, 2002
1.213
1.213
1.162
1.188
7,030,634
-0.03(-2.16%)
Oct 08, 2002
1.173
1.219
1.153
1.215
15,124,857
+0.04(+3.59%)
Oct 07, 2002
1.269
1.278
1.170
1.173
11,349,164
-0.10(-8.12%)
Oct 04, 2002
1.376
1.401
1.169
1.276
3,189,344,000
-0.10(-7.37%)
Oct 03, 2002
1.348
1.383
1.318
1.378
4,909,097
+0.03(+2.27%)
Oct 02, 2002
1.362
1.397
1.328
1.347
5,357,810
-0.01(-0.95%)
Oct 01, 2002
1.342
1.384
1.317
1.360
5,870,457
+0.00(+0.13%)
Sep 30, 2002
1.376
1.376
1.302
1.358
6,562,125
-0.01(-0.38%)
Sep 27, 2002
1.387
1.411
1.362
1.363
5,753,048
-0.03(-2.46%)
Sep 26, 2002
1.362
1.417
1.362
1.398
7,486,286
+0.04(+2.60%)
Sep 25, 2002
1.307
1.371
1.307
1.363
13,397,431
+0.07(+5.14%)
Sep 24, 2002
1.308
1.310
1.268
1.296
11,589,365
-0.02(-1.38%)
Sep 23, 2002
1.313
1.343
1.293
1.314
9,141,640
-0.02(-1.42%)
Sep 20, 2002
1.357
1.381
1.314
1.333
10,697,009
-0.01(-0.83%)
Sep 19, 2002
1.406
1.418
1.344
1.344
6,251,747
-0.05(-3.56%)
Sep 18, 2002
1.411
1.431
1.376
1.394
5,362,459
-0.02(-1.24%)
Sep 17, 2002
1.431
1.448
1.394
1.411
10,497,076
-0.00(-0.30%)
Sep 16, 2002
1.419
1.446
1.407
1.416
4,898,658
-0.01(-0.54%)
Sep 13, 2002
1.462
1.462
1.413
1.423
8,627,620
-0.04(-2.99%)
Sep 12, 2002
1.538
1.538
1.455
1.467
4,720,778
-0.07(-4.83%)
Sep 11, 2002
1.570
1.591
1.531
1.542
5,398,496
-0.02(-1.35%)
Sep 10, 2002
1.571
1.600
1.540
1.563
5,500,154
-0.01(-0.36%)
Sep 09, 2002
1.542
1.580
1.527
1.568
4,636,162
+0.03(+1.65%)
Sep 06, 2002
1.462
1.548
1.462
1.543
6,498,631
+0.08(+5.19%)
Sep 05, 2002
1.476
1.486
1.453
1.467
4,104,670
-0.01(-0.41%)
Sep 04, 2002
1.462
1.487
1.446
1.473
3,471,707
+0.02(+1.18%)
Sep 03, 2002
1.512
1.512
1.449
1.456
6,399,380
-0.06(-3.92%)
Aug 30, 2002
1.520
1.546
1.515
1.515
2,950,341
-0.01(-0.90%)
Aug 29, 2002
1.536
1.555
1.497
1.529
5,900,170
-0.01(-0.50%)
Aug 28, 2002
1.561
1.574
1.534
1.536
5,014,882
-0.03(-1.68%)
Aug 27, 2002
1.581
1.601
1.553
1.563
5,268,451
-0.02(-1.20%)
Aug 26, 2002
1.542
1.587
1.507
1.582
3,549,581
+0.06(+3.69%)
Aug 23, 2002
1.569
1.569
1.520
1.525
2,443,796
-0.04(-2.74%)
Aug 22, 2002
1.561
1.583
1.549
1.568
2,216,824
+0.01(+0.71%)
Aug 21, 2002
1.563
1.581
1.526
1.557
7,090,292
+0.00(+0.11%)
Aug 20, 2002
1.589
1.589
1.527
1.555
3,241,480
+0.02(+1.34%)
Aug 16, 2002
1.512
1.543
1.505
1.535
3,047,895
+0.02(+1.48%)
Aug 15, 2002
1.484
1.519
1.475
1.512
5,019,601
+0.03(+2.24%)
Aug 14, 2002
1.426
1.492
1.419
1.479
5,648,426
+0.05(+3.77%)
Aug 13, 2002
1.439
1.459
1.422
1.425
4,992,679
-0.01(-0.96%)
Aug 12, 2002
1.452
1.469
1.422
1.439
5,530,541
-0.00(-0.27%)
Aug 07, 2002
1.480
1.498
1.414
1.443
7,313,079
-0.03(-1.89%)
Aug 06, 2002
1.409
1.482
1.388
1.471
16,656,988
+0.09(+6.37%)
Aug 05, 2002
1.505
1.516
1.367
1.383
28,948,192
-0.13(-8.40%)
Aug 02, 2002
1.566
1.581
1.490
1.510
6,073,180
-0.06(-3.94%)
Aug 01, 2002
1.647
1.647
1.564
1.572
5,201,679
-0.07(-4.02%)
Jul 31, 2002
1.660
1.676
1.625
1.637
9,820,520
-0.04(-2.23%)
Jul 30, 2002
1.680
1.710
1.639
1.675
6,982,938
-0.01(-0.41%)
Jul 29, 2002
1.634
1.697
1.619
1.682
6,880,513
+0.05(+3.17%)
Jul 26, 2002
1.620
1.676
1.619
1.630
7,677,942
-0.03(-2.02%)
Jul 25, 2002
1.576
1.680
1.562
1.664
22,367,026
+0.09(+5.45%)
Jul 24, 2002
1.415
1.581
1.380
1.578
12,726,687
+0.15(+10.65%)
Jul 23, 2002
1.457
1.483
1.396
1.426
9,707,761
-0.03(-2.10%)
Jul 22, 2002
1.531
1.562
1.415
1.456
14,492,765
-0.13(-7.91%)
Jul 19, 2002
1.608
1.645
1.570
1.582
7,466,524
-0.09(-5.13%)
Jul 17, 2002
1.671
1.688
1.627
1.667
9,635,688
-0.02(-1.20%)
Jul 12, 2002
1.671
1.725
1.624
1.687
7,349,115
-0.01(-0.68%)
Jul 11, 2002
1.736
1.753
1.675
1.699
12,287,275
-0.04(-2.16%)
Jul 10, 2002
1.686
1.798
1.686
1.736
17,825,268
+0.06(+3.73%)
Jul 09, 2002
1.711
1.733
1.699
1.674
5,525,205
-0.04(-2.16%)
Jul 08, 2002
1.726
1.732
1.693
1.711
8,397,661
-0.02(-0.87%)
Jul 05, 2002
1.677
1.751
1.659
1.726
6,442,391
+0.08(+4.64%)
Jul 04, 2002
1.619
1.658
1.580
1.650
5,861,158
+0.00(+0.00%)
Jul 03, 2002
1.619
1.658
1.580
1.650
5,848,371
+0.04(+2.51%)
Jul 02, 2002
1.643
1.675
1.604
1.609
5,792,572
-0.05(-2.86%)
Jul 01, 2002
1.645
1.693
1.645
1.656
4,282,528
+0.00(+0.00%)
Jun 28, 2002
1.637
1.685
1.634
1.656
6,392,405
+0.02(+1.10%)
Jun 27, 2002
1.610
1.668
1.598
1.638
4,777,739
+0.03(+1.98%)
Jun 26, 2002
1.602
1.656
1.589
1.607
5,727,474
-0.01(-0.53%)
Jun 25, 2002
1.660
1.685
1.603
1.615
4,969,546
-0.05(-2.90%)
Jun 21, 2002
1.686
1.691
1.669
1.663
4,871,898
-0.00(-0.19%)
Jun 20, 2002
1.667
1.688
1.658
1.667
4,033,760
-0.00(-0.01%)
Jun 19, 2002
1.655
1.694
1.633
1.667
5,890,219
+0.02(+1.04%)
Jun 18, 2002
1.648
1.663
1.643
1.650
4,446,436
+0.00(+0.00%)
Jun 17, 2002
1.639
1.672
1.612
1.650
2,635,312
+0.02(+1.54%)
Jun 14, 2002
1.636
1.642
1.598
1.625
4,604,531
-0.04(-2.58%)
Jun 12, 2002
1.690
1.710
1.656
1.668
3,652,471
-0.02(-1.37%)
Jun 11, 2002
1.708
1.727
1.690
1.691
4,580,119
-0.02(-1.16%)
Jun 10, 2002
1.703
1.722
1.693
1.711
4,587,094
+0.03(+1.74%)
Jun 07, 2002
1.644
1.693
1.639
1.681
4,454,573
+0.03(+2.06%)
Jun 06, 2002
1.647
1.688
1.639
1.647
8,941,695
+0.00(+0.16%)
Jun 05, 2002
1.593
1.650
1.589
1.645
9,799,596
-0.05(-3.21%)
May 31, 2002
1.678
1.720
1.678
1.699
3,594,347
-0.04(-2.20%)
May 28, 2002
1.763
1.772
1.726
1.738
2,035,479
-0.01(-0.69%)
May 27, 2002
1.761
1.791
1.747
1.750
2,496,978
+0.00(+0.00%)
May 24, 2002
1.761
1.791
1.747
1.750
2,464,429
-0.01(-0.76%)
May 23, 2002
1.765
1.784
1.753
1.763
2,029,667
-0.00(-0.24%)
May 22, 2002
1.778
1.806
1.763
1.767
3,217,708
-0.01(-0.58%)
May 21, 2002
1.807
1.811
1.772
1.778
3,256,069
-0.03(-1.64%)
May 20, 2002
1.808
1.835
1.806
1.807
2,634,150
-0.02(-1.24%)
May 17, 2002
1.807
1.830
1.806
1.830
3,652,471
+0.02(+1.07%)
May 16, 2002
1.806
1.816
1.791
1.811
2,009,905
+0.01(+0.72%)
May 15, 2002
1.803
1.821
1.778
1.798
3,211,896
-0.01(-0.36%)
May 14, 2002
1.763
1.811
1.763
1.804
6,526,089
+0.05(+2.92%)
May 13, 2002
1.768
1.791
1.738
1.753
3,872,177
-0.05(-2.67%)
May 08, 2002
1.856
1.865
1.783
1.801
10,166,935
-0.03(-1.67%)
May 07, 2002
1.811
1.843
1.802
1.832
10,985,312
+0.03(+1.78%)
May 06, 2002
1.809
1.830
1.798
1.800
10,922,539
-0.01(-0.39%)
May 03, 2002
1.805
1.810
1.781
1.807
9,069,567
+0.00(+0.17%)
May 02, 2002
1.771
1.813
1.771
1.804
13,572,963
+0.03(+1.72%)
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
.