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 28, 2006
8.174
8.174
8.031
8.054
3,163,072
-0.05(-0.66%)
Apr 27, 2006
8.042
8.319
7.974
8.107
3,711,547
+0.03(+0.43%)
Apr 26, 2006
8.214
8.274
8.062
8.072
2,949,608
-0.10(-1.20%)
Apr 25, 2006
8.172
8.232
8.110
8.171
4,953,091
-0.00(-0.02%)
Apr 24, 2006
8.124
8.198
8.042
8.172
3,022,681
+0.07(+0.85%)
Apr 21, 2006
8.319
8.319
7.997
8.103
3,192,291
-0.15(-1.85%)
Apr 20, 2006
8.255
8.370
8.217
8.257
3,166,240
+0.02(+0.19%)
Apr 19, 2006
8.200
8.243
8.109
8.241
3,936,409
+0.09(+1.08%)
Apr 18, 2006
7.914
8.214
7.902
8.153
4,152,174
+0.24(+3.02%)
Apr 17, 2006
7.957
7.985
7.813
7.914
3,285,997
-0.01(-0.13%)
Apr 13, 2006
7.869
7.985
7.785
7.925
5,632,129
+0.06(+0.70%)
Apr 12, 2006
7.993
8.188
7.765
7.869
7,059,789
-0.12(-1.55%)
Apr 11, 2006
8.024
8.136
7.914
7.993
4,213,070
-0.03(-0.39%)
Apr 10, 2006
8.000
8.072
7.918
8.024
4,523,798
+0.00(+0.00%)
Apr 07, 2006
8.100
8.196
7.973
8.024
6,273,182
-0.08(-1.04%)
Apr 06, 2006
8.270
8.270
8.098
8.109
5,770,218
-0.15(-1.79%)
Apr 05, 2006
8.368
8.368
8.243
8.257
4,386,476
-0.13(-1.58%)
Apr 04, 2006
8.353
8.441
8.157
8.389
5,007,390
+0.23(+2.76%)
Apr 03, 2006
8.172
8.317
8.128
8.164
3,356,908
+0.02(+0.23%)
Mar 31, 2006
8.128
8.208
8.074
8.145
3,474,718
-0.01(-0.11%)
Mar 30, 2006
8.074
8.189
8.064
8.153
4,508,331
+0.13(+1.63%)
Mar 29, 2006
7.768
8.074
7.725
8.023
3,622,828
+0.28(+3.65%)
Mar 28, 2006
7.811
7.942
7.718
7.740
5,121,120
-0.04(-0.55%)
Mar 27, 2006
7.852
7.852
7.744
7.783
2,811,897
-0.04(-0.53%)
Mar 24, 2006
7.795
7.847
7.744
7.825
2,105,547
+0.06(+0.82%)
Mar 23, 2006
7.818
7.861
7.722
7.761
3,905,888
-0.09(-1.18%)
Mar 22, 2006
7.742
7.940
7.684
7.854
2,392,356
+0.08(+1.04%)
Mar 21, 2006
7.888
8.014
7.752
7.773
4,745,957
-0.14(-1.74%)
Mar 20, 2006
7.933
8.026
7.882
7.911
2,142,850
-0.03(-0.33%)
Mar 17, 2006
7.856
8.005
7.835
7.937
6,083,898
+0.06(+0.81%)
Mar 16, 2006
7.914
8.031
7.851
7.873
3,554,196
-0.01(-0.17%)
Mar 15, 2006
7.914
7.919
7.790
7.887
3,609,593
+0.02(+0.20%)
Mar 14, 2006
7.777
7.919
7.739
7.871
4,230,339
+0.07(+0.90%)
Mar 13, 2006
7.365
7.895
7.295
7.801
16,834,596
+0.50(+6.91%)
Mar 10, 2006
7.207
7.462
7.147
7.297
6,052,680
+0.01(+0.09%)
Mar 09, 2006
7.377
7.377
7.257
7.290
3,566,059
-0.06(-0.84%)
Mar 08, 2006
7.326
7.402
7.217
7.352
4,018,049
-0.03(-0.35%)
Mar 07, 2006
7.398
7.420
7.312
7.377
2,502,274
-0.03(-0.46%)
Mar 06, 2006
7.556
7.556
7.312
7.412
3,137,120
-0.12(-1.58%)
Mar 03, 2006
7.591
7.622
7.457
7.531
5,049,669
-0.08(-1.08%)
Mar 02, 2006
7.746
7.787
7.575
7.613
4,783,964
-0.18(-2.25%)
Mar 01, 2006
7.605
7.809
7.536
7.789
6,459,293
+0.23(+3.10%)
Feb 28, 2006
7.759
7.763
7.467
7.555
6,546,112
-0.20(-2.64%)
Feb 27, 2006
7.501
7.811
7.434
7.759
5,828,260
+0.30(+4.04%)
Feb 24, 2006
7.381
7.460
7.369
7.458
3,907,783
+0.06(+0.84%)
Feb 23, 2006
7.398
7.496
7.358
7.396
2,969,829
-0.02(-0.23%)
Feb 22, 2006
7.137
7.515
7.107
7.414
6,134,064
+0.31(+4.36%)
Feb 21, 2006
7.269
7.285
7.080
7.104
4,713,518
-0.15(-2.09%)
Feb 17, 2006
7.188
7.267
7.121
7.255
4,184,764
+0.06(+0.81%)
Feb 16, 2006
7.207
7.255
7.092
7.197
2,886,405
+0.04(+0.63%)
Feb 15, 2006
7.107
7.159
6.977
7.152
3,639,980
+0.04(+0.63%)
Feb 14, 2006
7.119
7.171
6.982
7.107
3,866,306
+0.01(+0.07%)
Feb 13, 2006
7.071
7.119
7.032
7.102
3,617,585
+0.04(+0.54%)
Feb 10, 2006
7.014
7.087
6.908
7.064
3,102,682
+0.05(+0.74%)
Feb 09, 2006
7.071
7.111
6.940
7.013
4,251,624
-0.02(-0.27%)
Feb 08, 2006
6.901
7.071
6.839
7.032
5,087,304
+0.15(+2.23%)
Feb 07, 2006
6.796
6.994
6.760
6.878
7,128,142
+0.06(+0.93%)
Feb 06, 2006
6.794
6.837
6.679
6.815
5,668,206
-0.00(-0.05%)
Feb 03, 2006
6.882
6.966
6.794
6.818
8,493,314
+0.06(+0.92%)
Feb 02, 2006
6.746
6.806
6.588
6.756
7,234,566
+0.01(+0.13%)
Feb 01, 2006
6.505
6.765
6.505
6.748
8,329,087
+0.18(+2.80%)
Jan 31, 2006
6.526
6.615
6.429
6.564
9,221,931
+0.04(+0.61%)
Jan 30, 2006
6.655
6.669
6.522
6.524
7,836,439
-0.10(-1.48%)
Jan 27, 2006
6.722
6.844
6.536
6.622
8,224,459
-0.10(-1.48%)
Jan 26, 2006
6.610
6.722
6.543
6.722
8,058,360
+0.19(+2.90%)
Jan 25, 2006
6.629
6.634
6.488
6.533
7,779,286
-0.09(-1.30%)
Jan 24, 2006
6.703
6.743
6.526
6.619
8,694,305
-0.05(-0.77%)
Jan 23, 2006
6.655
6.727
6.620
6.670
8,711,457
+0.07(+1.04%)
Jan 20, 2006
6.710
6.830
6.288
6.601
51,300,664
-0.64(-8.84%)
Jan 19, 2006
6.983
7.250
6.925
7.242
5,005,925
+0.26(+3.80%)
Jan 18, 2006
6.994
7.135
6.932
6.977
4,068,105
+0.04(+0.62%)
Jan 17, 2006
6.882
7.018
6.870
6.934
3,173,703
+0.04(+0.55%)
Jan 13, 2006
7.028
7.045
6.875
6.896
2,426,469
-0.11(-1.62%)
Jan 12, 2006
7.016
7.049
6.963
7.009
2,680,648
-0.03(-0.46%)
Jan 11, 2006
6.997
7.054
6.921
7.042
2,665,972
+0.07(+0.94%)
Jan 10, 2006
6.961
6.983
6.903
6.977
2,581,159
+0.03(+0.37%)
Jan 09, 2006
6.899
7.025
6.872
6.951
4,823,505
+0.01(+0.07%)
Jan 06, 2006
6.729
6.949
6.670
6.946
6,401,188
+0.27(+4.05%)
Jan 05, 2006
6.674
6.701
6.605
6.675
4,517,613
+0.01(+0.15%)
Jan 04, 2006
6.767
6.767
6.584
6.665
6,671,153
-0.07(-1.02%)
Jan 03, 2006
6.741
6.796
6.488
6.734
7,765,929
+0.00(+0.03%)
Dec 30, 2005
6.729
6.796
6.713
6.732
2,803,370
-0.05(-0.74%)
Dec 29, 2005
6.796
6.813
6.741
6.782
2,293,308
+0.01(+0.08%)
Dec 28, 2005
6.741
6.830
6.700
6.777
2,064,541
+0.04(+0.54%)
Dec 27, 2005
6.880
6.903
6.718
6.741
2,455,130
-0.09(-1.26%)
Dec 23, 2005
6.822
6.868
6.784
6.827
2,834,815
+0.03(+0.38%)
Dec 22, 2005
6.820
6.822
6.682
6.801
2,744,805
+0.06(+0.94%)
Dec 21, 2005
6.700
6.844
6.677
6.737
3,523,309
+0.04(+0.56%)
Dec 20, 2005
6.700
6.792
6.608
6.700
4,592,941
+0.01(+0.08%)
Dec 19, 2005
6.916
7.038
6.686
6.694
4,702,353
-0.22(-3.11%)
Dec 16, 2005
6.956
7.008
6.885
6.909
9,002,934
-0.06(-0.79%)
Dec 15, 2005
6.940
7.073
6.767
6.965
7,677,408
+0.05(+0.72%)
Dec 14, 2005
6.944
7.011
6.906
6.915
5,041,863
-0.03(-0.50%)
Dec 13, 2005
6.866
7.004
6.846
6.949
4,966,541
+0.08(+1.23%)
Dec 12, 2005
6.860
6.891
6.823
6.865
4,071,406
+0.03(+0.40%)
Dec 09, 2005
6.806
6.858
6.717
6.837
7,794,259
+0.03(+0.45%)
Dec 08, 2005
6.882
6.908
6.751
6.806
3,405,900
-0.02(-0.35%)
Dec 07, 2005
6.770
6.909
6.720
6.830
3,756,366
+0.05(+0.76%)
Dec 06, 2005
6.927
6.935
6.772
6.779
5,277,495
-0.13(-1.84%)
Dec 05, 2005
6.935
6.987
6.753
6.906
7,298,589
-0.04(-0.59%)
Dec 02, 2005
6.865
7.023
6.801
6.947
6,496,975
+0.07(+1.00%)
Dec 01, 2005
6.839
6.961
6.823
6.878
6,448,488
+0.05(+0.71%)
Nov 30, 2005
6.882
6.896
6.796
6.830
6,993,865
-0.03(-0.48%)
Nov 29, 2005
6.920
7.002
6.854
6.863
8,893,220
-0.01(-0.20%)
Nov 28, 2005
7.131
7.219
6.868
6.877
6,799,559
-0.20(-2.84%)
Nov 25, 2005
6.997
7.078
6.939
7.078
1,286,106
+0.06(+0.78%)
Nov 23, 2005
7.159
7.212
7.009
7.023
8,043,707
-0.14(-1.99%)
Nov 22, 2005
7.087
7.183
7.030
7.166
7,376,683
+0.06(+0.82%)
Nov 21, 2005
7.100
7.211
6.980
7.107
5,695,762
+0.02(+0.29%)
Nov 18, 2005
7.066
7.159
6.987
7.087
10,002,719
+0.10(+1.43%)
Nov 17, 2005
6.822
6.994
6.755
6.987
16,429,609
+0.20(+2.99%)
Nov 16, 2005
6.722
6.839
6.694
6.784
4,115,388
+0.06(+0.82%)
Nov 15, 2005
6.856
6.882
6.679
6.729
7,470,959
-0.08(-1.24%)
Nov 14, 2005
6.806
6.916
6.761
6.813
7,410,819
+0.04(+0.52%)
Nov 11, 2005
6.858
6.858
6.716
6.778
32,172,434
-0.06(-0.93%)
Nov 10, 2005
6.631
6.877
6.598
6.841
88,347,480
+0.23(+3.54%)
Nov 09, 2005
6.378
6.706
6.371
6.607
105,282,304
+0.20(+3.07%)
Nov 08, 2005
6.454
6.472
6.386
6.410
42,123,148
-0.03(-0.44%)
Nov 07, 2005
6.337
6.470
6.314
6.439
37,533,732
+0.14(+2.27%)
Nov 04, 2005
6.398
6.409
6.260
6.296
39,110,036
-0.08(-1.29%)
Nov 03, 2005
6.198
6.424
6.196
6.379
73,300,512
+0.18(+2.97%)
Nov 02, 2005
6.045
6.292
6.040
6.195
42,750,880
+0.17(+2.83%)
Nov 01, 2005
6.043
6.090
5.964
6.024
19,431,796
-0.01(-0.14%)
Oct 31, 2005
5.919
6.069
5.893
6.033
23,816,622
+0.13(+2.16%)
Oct 28, 2005
5.858
5.984
5.845
5.906
24,927,940
+0.09(+1.52%)
Oct 27, 2005
5.980
5.980
5.815
5.817
32,539,772
-0.16(-2.66%)
Oct 26, 2005
6.019
6.057
5.930
5.976
21,928,776
-0.05(-0.87%)
Oct 25, 2005
5.939
6.030
5.911
6.029
29,433,662
+0.09(+1.51%)
Oct 24, 2005
5.918
5.939
5.872
5.939
30,814,672
+0.04(+0.60%)
Oct 21, 2005
5.977
5.977
5.853
5.904
32,009,688
-0.01(-0.10%)
Oct 20, 2005
6.000
6.019
5.894
5.910
49,865,180
-0.08(-1.41%)
Oct 19, 2005
5.824
5.994
5.816
5.994
55,607,764
+0.15(+2.56%)
Oct 18, 2005
5.828
5.863
5.785
5.844
44,178,392
+0.03(+0.58%)
Oct 17, 2005
5.769
5.817
5.721
5.811
40,467,796
+0.06(+0.96%)
Oct 14, 2005
5.724
5.772
5.683
5.756
82,465,400
+0.00(+0.03%)
Oct 13, 2005
5.641
5.778
5.641
5.754
66,586,104
+0.07(+1.18%)
Oct 12, 2005
5.631
5.734
5.534
5.687
180,293,968
+0.41(+7.86%)
Oct 11, 2005
5.259
5.352
5.245
5.272
36,436,360
+0.00(+0.02%)
Oct 10, 2005
5.318
5.332
5.258
5.272
17,274,258
-0.02(-0.45%)
Oct 07, 2005
5.287
5.348
5.263
5.296
10,350,605
+0.01(+0.15%)
Oct 06, 2005
5.328
5.394
5.235
5.288
27,587,664
-0.05(-0.85%)
Oct 05, 2005
5.407
5.414
5.325
5.333
24,714,046
-0.07(-1.37%)
Oct 04, 2005
5.350
5.458
5.344
5.407
26,625,142
+0.06(+1.13%)
Oct 03, 2005
5.283
5.360
5.258
5.347
31,851,592
+0.09(+1.75%)
Sep 30, 2005
5.200
5.257
5.145
5.255
15,232,966
+0.02(+0.46%)
Sep 29, 2005
5.155
5.247
5.061
5.231
19,617,790
+0.07(+1.43%)
Sep 28, 2005
5.185
5.232
5.098
5.157
11,922,260
-0.02(-0.43%)
Sep 27, 2005
5.228
5.247
5.143
5.179
19,036,558
-0.02(-0.43%)
Sep 26, 2005
5.178
5.242
5.176
5.202
14,010,051
+0.05(+0.90%)
Sep 23, 2005
5.106
5.245
5.023
5.155
21,686,982
+0.02(+0.44%)
Sep 22, 2005
5.039
5.154
4.963
5.133
24,146,762
+0.08(+1.55%)
Sep 21, 2005
5.234
5.234
5.026
5.055
32,274,730
-0.19(-3.67%)
Sep 20, 2005
5.307
5.353
5.232
5.247
17,297,508
-0.06(-1.07%)
Sep 19, 2005
5.357
5.357
5.247
5.304
17,715,996
-0.03(-0.60%)
Sep 16, 2005
5.372
5.398
5.306
5.336
46,294,080
-0.04(-0.72%)
Sep 15, 2005
5.417
5.439
5.375
5.375
21,319,642
-0.05(-0.90%)
Sep 14, 2005
5.479
5.490
5.417
5.424
20,557,064
-0.02(-0.30%)
Sep 13, 2005
5.432
5.475
5.404
5.440
22,463,510
-0.02(-0.36%)
Sep 12, 2005
5.364
5.487
5.318
5.460
19,654,990
+0.08(+1.55%)
Sep 09, 2005
5.367
5.408
5.330
5.377
14,735,430
+0.01(+0.21%)
Sep 08, 2005
5.364
5.398
5.328
5.365
23,732,924
-0.02(-0.34%)
Sep 07, 2005
5.369
5.413
5.358
5.383
24,918,640
+0.02(+0.37%)
Sep 06, 2005
5.286
5.412
5.282
5.364
25,569,622
+0.07(+1.25%)
Sep 02, 2005
5.313
5.358
5.287
5.297
19,808,436
+0.02(+0.47%)
Sep 01, 2005
5.212
5.307
5.186
5.272
48,716,660
+0.06(+1.17%)
Aug 31, 2005
5.170
5.211
5.159
5.211
79,219,792
+0.04(+0.82%)
Aug 30, 2005
5.263
5.277
5.159
5.169
14,805,178
-0.09(-1.78%)
Aug 29, 2005
5.208
5.267
5.164
5.263
13,140,526
+0.06(+1.24%)
Aug 26, 2005
5.253
5.270
5.187
5.198
12,001,308
-0.07(-1.27%)
Aug 25, 2005
5.259
5.282
5.219
5.266
18,762,216
+0.04(+0.79%)
Aug 24, 2005
5.293
5.342
5.211
5.224
20,459,418
-0.07(-1.25%)
Aug 23, 2005
5.308
5.374
5.251
5.290
19,989,780
-0.03(-0.58%)
Aug 22, 2005
5.332
5.374
5.229
5.321
18,506,472
+0.02(+0.37%)
Aug 19, 2005
5.294
5.377
5.275
5.302
16,572,128
-0.02(-0.36%)
Aug 18, 2005
5.322
5.345
5.252
5.321
18,841,264
-0.01(-0.24%)
Aug 17, 2005
5.338
5.379
5.290
5.333
23,900,318
-0.03(-0.55%)
Aug 16, 2005
5.437
5.478
5.346
5.363
24,063,064
-0.11(-2.06%)
Aug 15, 2005
5.455
5.536
5.391
5.475
20,515,216
+0.00(+0.06%)
Aug 12, 2005
5.463
5.500
5.426
5.472
17,399,804
-0.00(-0.08%)
Aug 11, 2005
5.500
5.592
5.433
5.476
21,249,894
-0.03(-0.62%)
Aug 10, 2005
5.596
5.652
5.497
5.511
16,525,629
-0.05(-0.90%)
Aug 09, 2005
5.565
5.650
5.532
5.561
13,335,820
+0.01(+0.25%)
Aug 08, 2005
5.610
5.617
5.528
5.547
20,822,106
-0.04(-0.66%)
Aug 05, 2005
5.565
5.635
5.558
5.584
15,005,122
+0.00(+0.00%)
Aug 04, 2005
5.570
5.593
5.536
5.584
33,692,940
-0.01(-0.11%)
Aug 03, 2005
5.596
5.678
5.572
5.590
25,388,276
-0.04(-0.73%)
Aug 02, 2005
5.641
5.688
5.574
5.631
15,581,706
+0.01(+0.12%)
Aug 01, 2005
5.661
5.690
5.567
5.624
23,416,732
-0.02(-0.40%)
Jul 29, 2005
5.525
5.727
5.525
5.647
41,197,828
+0.16(+2.85%)
Jul 28, 2005
5.420
5.500
5.395
5.490
15,456,160
+0.07(+1.37%)
Jul 27, 2005
5.348
5.424
5.346
5.416
19,306,250
+0.02(+0.32%)
Jul 26, 2005
5.397
5.450
5.374
5.399
14,651,733
+0.01(+0.26%)
Jul 25, 2005
5.438
5.438
5.333
5.385
16,725,573
-0.05(-0.89%)
Jul 22, 2005
5.464
5.487
5.370
5.433
11,699,067
-0.02(-0.33%)
Jul 21, 2005
5.479
5.492
5.312
5.451
23,160,990
-0.02(-0.39%)
Jul 20, 2005
5.500
5.519
5.461
5.473
26,341,500
-0.02(-0.45%)
Jul 19, 2005
5.463
5.531
5.444
5.498
16,288,486
+0.07(+1.20%)
Jul 18, 2005
5.444
5.514
5.427
5.432
13,740,358
-0.02(-0.39%)
Jul 15, 2005
5.404
5.499
5.381
5.454
24,551,300
+0.07(+1.26%)
Jul 14, 2005
5.387
5.455
5.371
5.386
33,567,392
-0.01(-0.25%)
Jul 13, 2005
5.420
5.532
5.375
5.400
35,813,280
+0.02(+0.46%)
Jul 12, 2005
5.387
5.387
5.302
5.375
21,119,698
-0.02(-0.30%)
Jul 11, 2005
5.388
5.428
5.321
5.391
23,105,192
+0.02(+0.38%)
Jul 08, 2005
5.210
5.402
5.173
5.370
27,257,524
+0.14(+2.73%)
Jul 07, 2005
5.118
5.259
5.118
5.228
28,308,394
+0.03(+0.63%)
Jul 06, 2005
5.230
5.233
5.116
5.195
41,421,020
-0.18(-3.39%)
Jul 05, 2005
5.300
5.397
5.229
5.377
30,893,720
+0.10(+1.86%)
Jul 01, 2005
5.260
5.315
5.231
5.279
23,142,390
+0.01(+0.20%)
Jun 30, 2005
5.202
5.310
5.200
5.269
41,732,560
+0.08(+1.52%)
Jun 29, 2005
5.184
5.204
5.136
5.190
12,187,303
+0.01(+0.15%)
Jun 28, 2005
5.112
5.214
5.100
5.182
18,143,782
+0.07(+1.40%)
Jun 27, 2005
5.083
5.150
5.042
5.111
21,352,192
+0.04(+0.76%)
Jun 24, 2005
5.165
5.193
5.014
5.072
30,921,618
-0.09(-1.75%)
Jun 23, 2005
5.283
5.290
5.153
5.162
29,921,898
-0.10(-1.99%)
Jun 22, 2005
5.358
5.358
5.231
5.267
43,085,672
-0.09(-1.59%)
Jun 21, 2005
5.391
5.414
5.322
5.352
23,193,540
-0.04(-0.67%)
Jun 20, 2005
5.330
5.414
5.296
5.389
17,604,398
+0.04(+0.84%)
Jun 17, 2005
5.440
5.469
5.339
5.344
39,072,836
-0.06(-1.05%)
Jun 16, 2005
5.370
5.442
5.308
5.401
21,570,736
+0.04(+0.69%)
Jun 15, 2005
5.250
5.366
5.186
5.364
45,931,392
+0.14(+2.65%)
Jun 14, 2005
5.197
5.276
5.197
5.225
30,842,572
+0.05(+0.91%)
Jun 13, 2005
5.081
5.178
5.070
5.178
38,900,792
+0.09(+1.84%)
Jun 10, 2005
5.083
5.151
5.038
5.084
31,479,602
+0.02(+0.42%)
Jun 09, 2005
5.038
5.070
4.990
5.063
40,012,108
+0.04(+0.75%)
Jun 08, 2005
5.160
5.179
5.007
5.025
26,834,386
-0.13(-2.45%)
Jun 07, 2005
5.060
5.211
5.038
5.151
31,674,898
+0.10(+1.92%)
Jun 06, 2005
4.948
5.056
4.921
5.054
30,851,870
-0.01(-0.19%)
Jun 03, 2005
5.133
5.136
5.035
5.063
20,110,676
-0.05(-0.89%)
Jun 02, 2005
5.071
5.124
5.045
5.109
17,074,314
+0.02(+0.46%)
Jun 01, 2005
4.969
5.113
4.908
5.086
33,911,484
+0.09(+1.72%)
May 31, 2005
4.949
5.000
4.841
5.000
76,634,464
+0.07(+1.48%)
May 27, 2005
4.879
4.951
4.870
4.927
17,288,208
+0.04(+0.79%)
May 26, 2005
4.890
4.903
4.821
4.888
33,520,894
+0.03(+0.58%)
May 25, 2005
4.910
4.918
4.773
4.859
17,650,898
-0.00(-0.02%)
May 24, 2005
4.952
4.952
4.818
4.860
17,492,802
-0.06(-1.24%)
May 23, 2005
4.912
4.944
4.878
4.921
29,801,000
+0.07(+1.51%)
May 20, 2005
4.846
4.871
4.782
4.848
19,162,104
-0.01(-0.30%)
May 19, 2005
4.786
4.883
4.786
4.863
21,854,378
+0.08(+1.67%)
May 18, 2005
4.706
4.787
4.654
4.783
30,219,488
+0.09(+1.81%)
May 17, 2005
4.657
4.706
4.612
4.698
15,781,650
+0.05(+1.04%)
May 16, 2005
4.576
4.662
4.564
4.650
13,884,504
+0.09(+2.06%)
May 13, 2005
4.592
4.627
4.515
4.556
28,499,038
-0.04(-0.79%)
May 12, 2005
4.783
4.788
4.535
4.592
43,071,724
-0.18(-3.75%)
May 11, 2005
4.724
4.775
4.645
4.771
20,440,818
+0.06(+1.33%)
May 10, 2005
4.677
4.723
4.630
4.708
26,987,830
+0.00(+0.05%)
May 09, 2005
4.655
4.706
4.603
4.706
19,831,684
+0.04(+0.76%)
May 06, 2005
4.706
4.725
4.615
4.670
22,403,062
+0.00(+0.07%)
May 05, 2005
4.697
4.731
4.618
4.667
23,240,038
-0.05(-1.13%)
May 04, 2005
4.686
4.726
4.642
4.720
30,345,036
+0.05(+1.03%)
May 03, 2005
4.684
4.684
4.610
4.672
21,617,234
+0.01(+0.22%)
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
.