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
)
66.02
+0.22 (+0.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 29, 2011
12.01
12.09
11.98
11.99
6,032,170
-0.00(-0.02%)
Apr 28, 2011
12.07
12.10
11.91
11.99
3,454,532
-0.03(-0.25%)
Apr 27, 2011
11.82
12.03
11.79
12.02
4,998,604
+0.21(+1.75%)
Apr 26, 2011
11.75
11.86
11.71
11.81
3,485,780
+0.14(+1.24%)
Apr 25, 2011
11.74
11.79
11.64
11.67
2,886,028
-0.04(-0.37%)
Apr 21, 2011
11.65
11.75
11.64
11.71
3,743,129
+0.13(+1.08%)
Apr 20, 2011
11.50
11.69
11.50
11.59
6,477,656
+0.23(+2.01%)
Apr 19, 2011
11.47
11.47
11.29
11.36
4,518,903
-0.03(-0.28%)
Apr 18, 2011
11.39
11.49
11.31
11.39
5,517,186
-0.22(-1.86%)
Apr 15, 2011
11.69
11.69
11.52
11.61
5,752,548
-0.01(-0.12%)
Apr 14, 2011
11.49
11.66
11.45
11.62
4,254,240
+0.06(+0.56%)
Apr 13, 2011
11.62
11.79
11.44
11.56
8,248,831
+0.07(+0.61%)
Apr 12, 2011
11.81
11.97
11.40
11.49
13,212,432
-0.53(-4.39%)
Apr 11, 2011
12.03
12.09
11.94
12.01
7,902,043
+0.03(+0.25%)
Apr 08, 2011
12.11
12.15
11.87
11.98
8,019,236
-0.09(-0.72%)
Apr 07, 2011
12.18
12.26
12.05
12.07
8,372,267
-0.14(-1.15%)
Apr 06, 2011
12.03
12.41
12.03
12.21
10,861,667
+0.33(+2.80%)
Apr 05, 2011
11.72
11.89
11.71
11.88
6,551,979
+0.11(+0.94%)
Apr 04, 2011
11.72
11.77
11.64
11.77
3,958,533
+0.05(+0.41%)
Apr 01, 2011
11.58
11.77
11.56
11.72
6,653,688
+0.18(+1.57%)
Mar 31, 2011
11.45
11.55
11.42
11.54
3,457,485
+0.06(+0.53%)
Mar 30, 2011
11.48
11.52
11.45
11.48
3,953,285
+0.09(+0.81%)
Mar 29, 2011
11.23
11.41
11.16
11.39
4,161,242
+0.14(+1.28%)
Mar 28, 2011
11.27
11.35
11.23
11.24
3,396,400
-0.01(-0.08%)
Mar 25, 2011
11.25
11.35
11.17
11.25
4,099,909
+0.05(+0.46%)
Mar 24, 2011
11.13
11.24
11.03
11.20
4,156,843
+0.11(+1.03%)
Mar 23, 2011
10.97
11.10
10.89
11.08
2,918,062
+0.10(+0.87%)
Mar 22, 2011
11.02
11.03
10.95
10.99
3,603,379
-0.04(-0.37%)
Mar 21, 2011
11.05
11.10
10.95
11.03
2,768,438
+0.19(+1.71%)
Mar 18, 2011
10.91
10.99
10.82
10.84
5,682,175
+0.08(+0.74%)
Mar 17, 2011
10.75
10.84
10.68
10.76
5,532,887
+0.17(+1.58%)
Mar 16, 2011
10.71
10.71
10.50
10.60
7,782,742
-0.17(-1.60%)
Mar 15, 2011
10.57
10.84
10.53
10.77
6,365,665
-0.13(-1.21%)
Mar 14, 2011
10.92
11.00
10.77
10.90
3,607,526
-0.10(-0.92%)
Mar 11, 2011
10.94
11.04
10.86
11.00
3,316,098
+0.04(+0.37%)
Mar 10, 2011
11.01
11.07
10.91
10.96
4,737,721
-0.21(-1.88%)
Mar 09, 2011
11.06
11.18
10.95
11.17
2,880,305
+0.06(+0.53%)
Mar 08, 2011
10.92
11.16
10.86
11.11
3,459,800
+0.21(+1.93%)
Mar 07, 2011
11.09
11.11
10.78
10.90
3,315,289
-0.10(-0.95%)
Mar 04, 2011
11.06
11.12
10.90
11.01
3,390,382
-0.09(-0.80%)
Mar 03, 2011
10.92
11.18
10.91
11.10
4,687,597
+0.31(+2.91%)
Mar 02, 2011
10.77
10.88
10.70
10.78
4,085,082
+0.00(+0.03%)
Mar 01, 2011
11.06
11.11
10.69
10.78
7,228,194
-0.28(-2.51%)
Feb 28, 2011
10.98
11.08
10.95
11.06
3,747,351
+0.11(+1.01%)
Feb 25, 2011
10.90
10.96
10.85
10.95
2,692,232
+0.12(+1.08%)
Feb 24, 2011
10.84
10.95
10.69
10.83
4,094,471
-0.02(-0.18%)
Feb 23, 2011
11.08
11.09
10.73
10.85
5,388,252
-0.22(-1.96%)
Feb 22, 2011
11.21
11.34
11.04
11.07
4,847,677
-0.27(-2.39%)
Feb 18, 2011
11.24
11.34
11.16
11.34
4,744,665
+0.11(+0.97%)
Feb 17, 2011
11.21
11.28
11.18
11.23
3,732,529
-0.01(-0.11%)
Feb 16, 2011
11.23
11.31
11.17
11.24
4,441,034
+0.06(+0.49%)
Feb 15, 2011
11.19
11.23
11.15
11.19
1,984,503
-0.04(-0.38%)
Feb 14, 2011
11.28
11.29
11.18
11.23
5,719,656
-0.05(-0.43%)
Feb 11, 2011
11.15
11.28
11.08
11.28
3,038,200
+0.08(+0.72%)
Feb 10, 2011
11.02
11.21
11.02
11.20
3,705,518
+0.13(+1.17%)
Feb 09, 2011
11.03
11.11
10.98
11.07
2,895,740
+0.02(+0.22%)
Feb 08, 2011
10.97
11.05
10.96
11.04
3,859,899
+0.10(+0.90%)
Feb 07, 2011
10.90
10.98
10.85
10.94
5,182,517
+0.07(+0.65%)
Feb 04, 2011
10.68
10.92
10.66
10.87
5,346,237
+0.21(+1.97%)
Feb 03, 2011
10.37
10.69
10.37
10.66
5,190,938
+0.25(+2.44%)
Feb 02, 2011
10.46
10.55
10.39
10.41
3,704,832
-0.09(-0.89%)
Feb 01, 2011
10.31
10.54
10.27
10.50
5,118,272
+0.25(+2.45%)
Jan 31, 2011
10.21
10.31
10.18
10.25
6,537,115
+0.05(+0.52%)
Jan 28, 2011
10.64
10.65
10.17
10.20
7,537,882
-0.40(-3.75%)
Jan 27, 2011
10.47
10.61
10.43
10.60
4,630,838
+0.10(+0.91%)
Jan 26, 2011
10.46
10.56
10.39
10.50
3,917,795
+0.04(+0.39%)
Jan 25, 2011
10.48
10.53
10.32
10.46
5,302,522
-0.13(-1.27%)
Jan 24, 2011
10.50
10.61
10.47
10.59
3,190,033
+0.09(+0.82%)
Jan 21, 2011
10.62
10.66
10.45
10.51
4,459,959
-0.07(-0.62%)
Jan 20, 2011
10.57
10.63
10.52
10.57
5,407,916
+0.02(+0.20%)
Jan 19, 2011
10.51
10.62
10.38
10.55
7,830,709
-0.21(-1.95%)
Jan 18, 2011
10.40
10.80
10.29
10.76
11,888,580
+0.19(+1.77%)
Jan 14, 2011
10.35
10.58
10.35
10.58
4,733,553
+0.19(+1.84%)
Jan 13, 2011
10.38
10.42
10.30
10.38
8,109,190
+0.01(+0.05%)
Jan 12, 2011
10.58
10.59
10.32
10.38
6,427,808
-0.11(-1.04%)
Jan 11, 2011
10.50
10.59
10.40
10.49
5,399,449
+0.03(+0.30%)
Jan 10, 2011
10.40
10.48
10.32
10.46
2,712,679
-0.01(-0.10%)
Jan 07, 2011
10.52
10.57
10.39
10.47
3,944,361
-0.02(-0.15%)
Jan 06, 2011
10.59
10.61
10.46
10.48
4,435,228
-0.13(-1.18%)
Jan 05, 2011
10.52
10.75
10.50
10.61
4,590,159
+0.05(+0.43%)
Jan 04, 2011
10.73
10.73
10.46
10.56
8,607,413
-0.18(-1.69%)
Jan 03, 2011
10.69
10.86
10.68
10.74
5,373,817
+0.17(+1.57%)
Dec 31, 2010
10.60
10.65
10.51
10.58
2,865,362
-0.04(-0.33%)
Dec 30, 2010
10.58
10.66
10.53
10.61
3,158,069
+0.02(+0.22%)
Dec 29, 2010
10.53
10.64
10.51
10.59
2,412,332
+0.06(+0.54%)
Dec 28, 2010
10.54
10.57
10.49
10.53
2,450,825
-0.01(-0.12%)
Dec 27, 2010
10.44
10.58
10.33
10.55
2,962,499
+0.05(+0.44%)
Dec 23, 2010
10.49
10.55
10.46
10.50
1,626,136
-0.02(-0.22%)
Dec 22, 2010
10.58
10.62
10.50
10.52
2,381,541
-0.05(-0.45%)
Dec 21, 2010
10.57
10.60
10.52
10.57
3,961,618
+0.05(+0.47%)
Dec 20, 2010
10.58
10.58
10.49
10.52
3,314,405
+0.01(+0.08%)
Dec 17, 2010
10.51
10.58
10.46
10.51
8,709,528
+0.06(+0.61%)
Dec 16, 2010
10.43
10.51
10.38
10.45
5,447,757
+0.01(+0.07%)
Dec 15, 2010
10.43
10.59
10.40
10.44
4,133,380
+0.03(+0.25%)
Dec 14, 2010
10.42
10.49
10.35
10.42
3,641,058
+0.02(+0.19%)
Dec 13, 2010
10.47
10.48
10.33
10.40
4,799,842
-0.05(-0.49%)
Dec 10, 2010
10.32
10.48
10.28
10.45
3,606,399
+0.16(+1.54%)
Dec 09, 2010
10.34
10.37
10.25
10.29
4,052,904
-0.04(-0.43%)
Dec 08, 2010
10.32
10.37
10.27
10.33
3,238,726
-0.01(-0.07%)
Dec 07, 2010
10.35
10.45
10.30
10.34
7,205,390
+0.12(+1.21%)
Dec 06, 2010
10.22
10.29
10.11
10.22
5,566,992
+0.01(+0.14%)
Dec 03, 2010
10.03
10.24
9.978
10.20
7,647,235
+0.15(+1.51%)
Dec 02, 2010
9.666
10.05
9.666
10.05
5,960,127
+0.35(+3.60%)
Dec 01, 2010
9.593
9.821
9.579
9.701
6,682,554
+0.25(+2.65%)
Nov 30, 2010
9.401
9.556
9.378
9.450
5,775,628
-0.08(-0.85%)
Nov 29, 2010
9.447
9.567
9.359
9.532
4,059,394
-0.01(-0.07%)
Nov 26, 2010
9.440
9.574
9.414
9.539
2,583,494
+0.01(+0.06%)
Nov 24, 2010
9.344
9.533
9.533
9.533
5,481,143
+0.24(+2.55%)
Nov 23, 2010
9.231
9.302
9.161
9.297
4,781,969
-0.04(-0.42%)
Nov 22, 2010
9.191
9.357
9.154
9.336
4,184,429
+0.14(+1.58%)
Nov 19, 2010
9.126
9.208
9.038
9.191
4,795,560
+0.08(+0.85%)
Nov 18, 2010
9.124
9.275
9.108
9.114
5,974,998
+0.08(+0.93%)
Nov 17, 2010
8.954
9.052
8.916
9.030
4,889,210
+0.06(+0.64%)
Nov 16, 2010
9.150
9.201
8.923
8.972
6,560,895
-0.25(-2.70%)
Nov 15, 2010
9.221
9.347
9.096
9.221
4,215,749
+0.05(+0.59%)
Nov 12, 2010
9.296
9.310
9.086
9.166
4,220,442
-0.18(-1.93%)
Nov 11, 2010
9.268
9.362
9.196
9.347
3,122,608
-0.01(-0.15%)
Nov 10, 2010
9.282
9.389
9.222
9.361
2,893,968
+0.08(+0.83%)
Nov 09, 2010
9.313
9.345
9.222
9.284
3,884,450
-0.03(-0.34%)
Nov 08, 2010
9.390
9.418
9.285
9.315
4,130,788
-0.10(-1.04%)
Nov 05, 2010
9.447
9.459
9.368
9.413
2,888,117
-0.00(-0.02%)
Nov 04, 2010
9.441
9.457
9.308
9.415
6,178,632
+0.09(+1.00%)
Nov 03, 2010
9.305
9.343
9.149
9.322
5,008,551
+0.02(+0.23%)
Nov 02, 2010
9.138
9.306
9.086
9.301
4,352,268
+0.23(+2.59%)
Nov 01, 2010
9.052
9.187
9.026
9.066
4,792,477
+0.05(+0.54%)
Oct 29, 2010
8.984
9.056
8.886
9.017
2,978,616
+0.02(+0.23%)
Oct 28, 2010
9.035
9.094
8.916
8.996
4,379,489
+0.01(+0.10%)
Oct 27, 2010
9.107
9.156
8.907
8.988
6,823,537
-0.23(-2.49%)
Oct 25, 2010
9.331
9.383
9.210
9.217
4,296,868
-0.05(-0.53%)
Oct 22, 2010
9.401
9.404
9.178
9.266
2,837,792
+0.00(+0.00%)
Oct 21, 2010
9.205
9.305
9.136
9.266
4,648,593
+0.09(+0.95%)
Oct 20, 2010
9.086
9.212
9.077
9.178
3,813,556
+0.13(+1.41%)
Oct 19, 2010
9.014
9.145
8.963
9.051
7,274,074
-0.04(-0.42%)
Oct 18, 2010
9.112
9.175
9.056
9.089
3,821,046
-0.04(-0.40%)
Oct 15, 2010
9.333
9.333
9.051
9.126
10,577,971
-0.11(-1.16%)
Oct 14, 2010
9.252
9.305
9.168
9.233
6,854,406
-0.01(-0.08%)
Oct 13, 2010
9.171
9.294
9.117
9.240
9,474,440
+0.12(+1.36%)
Oct 12, 2010
9.378
9.415
9.016
9.115
19,507,454
-0.47(-4.95%)
Oct 11, 2010
9.548
9.620
9.473
9.590
5,175,836
+0.04(+0.42%)
Oct 08, 2010
9.432
9.593
9.359
9.550
4,499,748
+0.15(+1.55%)
Oct 07, 2010
9.475
9.501
9.320
9.404
4,234,394
-0.05(-0.50%)
Oct 06, 2010
9.447
9.525
9.378
9.452
3,820,395
-0.01(-0.06%)
Oct 05, 2010
9.364
9.531
9.354
9.457
5,455,268
+0.24(+2.56%)
Oct 04, 2010
9.345
9.424
9.136
9.221
3,945,685
-0.13(-1.39%)
Oct 01, 2010
9.389
9.436
9.266
9.350
4,876,508
+0.03(+0.36%)
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%)
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
.