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 30, 2008
8.494
8.620
8.303
8.398
11,655,625
-0.09(-1.05%)
Apr 29, 2008
8.592
8.702
8.442
8.487
7,678,157
-0.14(-1.60%)
Apr 28, 2008
8.540
8.773
8.534
8.625
7,787,458
+0.10(+1.23%)
Apr 25, 2008
8.423
8.570
8.331
8.520
10,355,883
+0.09(+1.12%)
Apr 24, 2008
8.430
8.558
8.258
8.425
7,676,234
+0.02(+0.29%)
Apr 23, 2008
8.382
8.504
8.315
8.401
5,437,677
-0.02(-0.25%)
Apr 22, 2008
8.559
8.592
8.293
8.422
8,178,919
-0.20(-2.31%)
Apr 21, 2008
8.553
8.642
8.436
8.621
10,188,052
+0.02(+0.20%)
Apr 18, 2008
8.663
8.740
8.546
8.604
9,987,979
+0.09(+1.11%)
Apr 17, 2008
8.534
8.577
8.405
8.509
7,637,099
-0.07(-0.78%)
Apr 16, 2008
8.413
8.585
8.394
8.577
10,962,475
+0.20(+2.36%)
Apr 15, 2008
8.454
8.516
8.248
8.379
14,123,455
-0.02(-0.27%)
Apr 14, 2008
8.301
8.503
8.281
8.401
15,512,911
-0.15(-1.73%)
Apr 11, 2008
8.567
8.819
8.460
8.549
33,103,668
+0.33(+4.06%)
Apr 10, 2008
8.005
8.313
7.892
8.215
14,846,411
+0.16(+1.99%)
Apr 09, 2008
8.442
8.444
8.007
8.055
15,856,089
-0.35(-4.21%)
Apr 08, 2008
8.265
8.454
8.265
8.410
14,903,441
+0.12(+1.39%)
Apr 07, 2008
8.319
8.425
8.241
8.294
9,520,703
+0.06(+0.67%)
Apr 04, 2008
8.374
8.374
8.191
8.239
10,651,893
-0.07(-0.87%)
Apr 03, 2008
8.150
8.380
8.131
8.312
14,482,501
+0.10(+1.26%)
Apr 02, 2008
8.112
8.255
7.981
8.208
15,227,613
+0.10(+1.19%)
Apr 01, 2008
7.930
8.112
7.801
8.112
13,588,221
+0.21(+2.66%)
Mar 31, 2008
7.873
7.938
7.687
7.902
10,834,238
+0.03(+0.37%)
Mar 28, 2008
7.857
7.981
7.826
7.873
6,460,886
+0.01(+0.13%)
Mar 27, 2008
7.976
8.062
7.856
7.863
7,194,339
-0.10(-1.25%)
Mar 26, 2008
8.029
8.076
7.844
7.962
8,515,825
-0.11(-1.41%)
Mar 25, 2008
8.000
8.085
7.864
8.076
10,985,306
+0.04(+0.51%)
Mar 24, 2008
7.777
8.086
7.742
8.035
13,553,364
+0.27(+3.46%)
Mar 21, 2008
7.438
7.802
7.376
7.766
17,643,342
+0.00(+0.00%)
Mar 20, 2008
7.438
7.802
7.376
7.766
17,643,342
+0.34(+4.59%)
Mar 19, 2008
7.398
7.646
7.369
7.426
14,603,664
+0.08(+1.05%)
Mar 18, 2008
7.252
7.389
7.155
7.348
11,979,675
+0.15(+2.03%)
Mar 17, 2008
7.023
7.391
6.952
7.202
16,936,136
+0.01(+0.10%)
Mar 14, 2008
7.223
7.276
6.977
7.195
17,157,198
+0.01(+0.12%)
Mar 13, 2008
6.878
7.235
6.798
7.186
15,847,399
+0.21(+3.01%)
Mar 12, 2008
6.782
7.061
6.770
6.977
11,821,137
+0.20(+2.89%)
Mar 11, 2008
6.574
6.780
6.498
6.780
13,475,798
+0.29(+4.54%)
Mar 10, 2008
6.737
6.748
6.464
6.486
10,616,856
-0.27(-4.00%)
Mar 07, 2008
6.706
6.921
6.681
6.756
7,872,161
+0.00(+0.05%)
Mar 06, 2008
7.028
7.085
6.748
6.753
10,484,277
-0.34(-4.80%)
Mar 05, 2008
6.968
7.272
6.903
7.094
13,727,682
+0.13(+1.85%)
Mar 04, 2008
6.946
7.057
6.865
6.965
13,986,371
-0.04(-0.52%)
Mar 03, 2008
6.971
7.071
6.870
7.001
9,160,344
+0.01(+0.07%)
Feb 29, 2008
7.202
7.307
6.965
6.995
11,529,102
-0.27(-3.69%)
Feb 28, 2008
7.412
7.527
7.173
7.264
8,645,906
-0.20(-2.63%)
Feb 27, 2008
7.450
7.510
7.352
7.460
6,556,104
-0.04(-0.53%)
Feb 26, 2008
7.407
7.563
7.343
7.500
7,684,423
+0.12(+1.61%)
Feb 25, 2008
7.226
7.402
7.099
7.381
7,085,857
+0.17(+2.39%)
Feb 22, 2008
7.198
7.221
7.021
7.209
6,998,260
+0.09(+1.26%)
Feb 21, 2008
7.441
7.441
7.100
7.119
11,992,497
-0.25(-3.43%)
Feb 20, 2008
7.116
7.372
7.071
7.372
11,568,074
+0.27(+3.85%)
Feb 19, 2008
7.171
7.240
7.051
7.099
5,909,958
+0.04(+0.56%)
Feb 18, 2008
7.126
7.176
6.994
7.059
6,992,064
+0.00(+0.00%)
Feb 15, 2008
7.126
7.176
6.994
7.059
6,992,064
-0.12(-1.70%)
Feb 14, 2008
7.448
7.448
7.135
7.181
7,571,117
-0.23(-3.16%)
Feb 13, 2008
7.240
7.465
7.068
7.415
12,284,218
+0.25(+3.48%)
Feb 12, 2008
7.231
7.329
7.095
7.166
9,285,506
-0.07(-0.90%)
Feb 11, 2008
7.004
7.235
6.932
7.231
9,158,681
+0.20(+2.79%)
Feb 08, 2008
7.013
7.121
6.930
7.035
10,599,466
+0.00(+0.05%)
Feb 07, 2008
6.710
7.106
6.710
7.032
17,743,220
+0.32(+4.79%)
Feb 06, 2008
6.921
6.985
6.708
6.710
7,336,555
-0.15(-2.16%)
Feb 05, 2008
6.872
7.002
6.753
6.858
12,275,121
-0.20(-2.78%)
Feb 04, 2008
7.209
7.229
6.990
7.054
9,550,363
-0.16(-2.17%)
Feb 01, 2008
6.925
7.233
6.884
7.211
10,801,247
+0.26(+3.71%)
Jan 31, 2008
6.851
7.035
6.710
6.952
18,067,590
+0.09(+1.28%)
Jan 30, 2008
6.908
7.030
6.772
6.865
12,480,849
-0.03(-0.40%)
Jan 29, 2008
6.939
6.968
6.737
6.892
12,500,791
-0.00(-0.05%)
Jan 28, 2008
6.681
6.896
6.632
6.896
14,282,080
+0.17(+2.59%)
Jan 25, 2008
7.037
7.075
6.689
6.722
14,882,314
-0.19(-2.81%)
Jan 24, 2008
6.842
7.063
6.767
6.916
19,059,848
+0.04(+0.58%)
Jan 23, 2008
6.323
6.932
6.323
6.877
23,194,852
+0.36(+5.57%)
Jan 22, 2008
5.629
6.588
5.552
6.514
53,257,428
+0.73(+12.64%)
Jan 21, 2008
5.769
5.927
5.566
5.783
30,679,540
+0.00(+0.00%)
Jan 18, 2008
5.769
5.927
5.566
5.783
30,679,540
+0.08(+1.45%)
Jan 17, 2008
6.061
6.144
5.686
5.700
19,276,718
-0.35(-5.72%)
Jan 16, 2008
6.111
6.213
6.042
6.046
13,112,144
-0.08(-1.35%)
Jan 15, 2008
6.127
6.220
6.116
6.128
11,635,637
-0.08(-1.27%)
Jan 14, 2008
6.010
6.240
5.963
6.207
12,422,481
+0.24(+4.01%)
Jan 11, 2008
6.175
6.230
5.963
5.968
13,815,907
-0.23(-3.75%)
Jan 10, 2008
6.194
6.280
6.030
6.201
15,496,462
-0.03(-0.55%)
Jan 09, 2008
6.128
6.237
6.008
6.235
12,072,271
+0.10(+1.63%)
Jan 08, 2008
6.484
6.484
6.128
6.135
12,147,221
-0.29(-4.47%)
Jan 07, 2008
6.467
6.519
6.371
6.423
8,745,994
-0.04(-0.69%)
Jan 04, 2008
6.564
6.622
6.462
6.467
7,297,298
-0.15(-2.34%)
Jan 03, 2008
6.713
6.815
6.620
6.622
8,147,870
-0.08(-1.18%)
Jan 02, 2008
6.911
6.956
6.686
6.701
14,210,768
-0.25(-3.64%)
Jan 01, 2008
7.001
7.037
6.937
6.954
0
+0.00(+0.00%)
Dec 31, 2007
7.001
7.037
6.937
6.954
3,879,535
-0.06(-0.86%)
Dec 28, 2007
6.975
7.130
6.968
7.014
4,378,763
-0.00(-0.02%)
Dec 27, 2007
7.250
7.307
7.004
7.016
3,411,363
-0.26(-3.62%)
Dec 26, 2007
7.278
7.290
7.176
7.279
2,003,947
-0.05(-0.73%)
Dec 24, 2007
7.216
7.334
7.135
7.333
1,454,112
+0.12(+1.62%)
Dec 21, 2007
7.276
7.386
7.168
7.216
7,878,270
+0.06(+0.79%)
Dec 20, 2007
7.121
7.159
6.983
7.159
4,545,082
+0.09(+1.22%)
Dec 19, 2007
7.112
7.126
6.999
7.073
3,978,083
-0.01(-0.10%)
Dec 18, 2007
7.081
7.114
6.935
7.080
4,985,396
+0.11(+1.53%)
Dec 17, 2007
7.303
7.309
6.973
6.973
6,522,131
-0.35(-4.79%)
Dec 14, 2007
7.398
7.432
7.321
7.324
5,399,159
-0.16(-2.12%)
Dec 13, 2007
7.240
7.501
7.143
7.482
6,988,198
+0.26(+3.62%)
Dec 12, 2007
7.475
7.481
7.131
7.221
6,676,181
-0.04(-0.62%)
Dec 11, 2007
7.610
7.613
7.235
7.266
5,926,343
-0.31(-4.15%)
Dec 10, 2007
7.262
7.598
7.262
7.580
7,129,258
+0.25(+3.35%)
Dec 07, 2007
7.259
7.396
7.207
7.334
13,611,069
+0.06(+0.76%)
Dec 06, 2007
7.202
7.302
7.097
7.279
5,748,741
+0.09(+1.24%)
Dec 05, 2007
7.069
7.204
7.035
7.190
7,667,155
+0.28(+4.06%)
Dec 04, 2007
6.763
6.937
6.727
6.909
3,989,940
+0.03(+0.42%)
Dec 03, 2007
6.729
6.934
6.729
6.880
5,355,735
+0.06(+0.88%)
Nov 30, 2007
6.882
6.913
6.753
6.820
5,678,209
-0.03(-0.45%)
Nov 29, 2007
6.927
6.968
6.810
6.851
5,843,105
-0.12(-1.73%)
Nov 28, 2007
6.727
7.004
6.675
6.971
7,470,221
+0.30(+4.46%)
Nov 27, 2007
6.546
6.705
6.495
6.674
8,777,206
+0.18(+2.73%)
Nov 26, 2007
6.552
6.677
6.471
6.497
6,800,297
-0.12(-1.85%)
Nov 23, 2007
6.600
6.665
6.521
6.619
2,261,649
+0.04(+0.68%)
Nov 21, 2007
6.491
6.624
6.452
6.574
5,880,519
+0.03(+0.50%)
Nov 20, 2007
6.562
6.627
6.438
6.541
8,802,257
+0.03(+0.45%)
Nov 19, 2007
6.677
6.688
6.493
6.512
8,348,174
-0.22(-3.22%)
Nov 16, 2007
6.940
6.961
6.658
6.729
10,105,528
-0.16(-2.30%)
Nov 15, 2007
6.822
6.971
6.817
6.887
5,822,517
+0.04(+0.58%)
Nov 14, 2007
7.009
7.020
6.837
6.848
8,363,844
-0.09(-1.34%)
Nov 13, 2007
6.841
6.999
6.763
6.940
10,432,943
+0.07(+1.00%)
Nov 12, 2007
6.884
7.111
6.841
6.872
10,099,245
-0.03(-0.42%)
Nov 09, 2007
7.138
7.197
6.901
6.901
6,185,184
-0.32(-4.43%)
Nov 08, 2007
7.164
7.260
6.939
7.221
8,732,230
+0.05(+0.74%)
Nov 07, 2007
7.343
7.381
7.145
7.168
7,622,655
-0.26(-3.56%)
Nov 06, 2007
7.383
7.434
7.269
7.432
5,459,264
+0.06(+0.79%)
Nov 05, 2007
7.457
7.457
7.295
7.374
5,800,099
-0.18(-2.32%)
Nov 02, 2007
7.451
7.627
7.312
7.549
5,039,776
+0.18(+2.48%)
Nov 01, 2007
7.570
7.653
7.345
7.367
5,476,585
-0.29(-3.73%)
Oct 31, 2007
7.592
7.706
7.517
7.653
4,735,291
+0.09(+1.18%)
Oct 30, 2007
7.393
7.580
7.334
7.563
4,915,119
+0.15(+2.07%)
Oct 29, 2007
7.312
7.420
7.290
7.410
4,954,747
-0.02(-0.25%)
Oct 26, 2007
7.529
7.553
7.343
7.429
3,937,798
-0.02(-0.21%)
Oct 25, 2007
7.465
7.720
7.346
7.445
7,255,781
+0.01(+0.14%)
Oct 24, 2007
7.319
7.457
7.178
7.434
6,896,823
+0.08(+1.12%)
Oct 23, 2007
7.379
7.417
7.267
7.352
4,946,180
-0.05(-0.72%)
Oct 22, 2007
7.145
7.457
7.135
7.405
7,049,780
+0.24(+3.29%)
Oct 19, 2007
7.379
7.438
7.169
7.169
7,547,368
-0.19(-2.59%)
Oct 18, 2007
7.345
7.395
7.252
7.360
5,354,683
-0.02(-0.23%)
Oct 17, 2007
7.579
7.579
7.228
7.377
9,507,375
-0.18(-2.43%)
Oct 16, 2007
7.651
7.654
7.505
7.562
6,598,104
-0.07(-0.95%)
Oct 15, 2007
7.752
7.752
7.551
7.634
10,811,314
-0.13(-1.64%)
Oct 12, 2007
7.675
7.773
7.443
7.761
13,569,825
+0.15(+1.94%)
Oct 11, 2007
7.894
8.282
7.596
7.613
23,018,716
-0.87(-10.23%)
Oct 10, 2007
8.362
8.487
8.286
8.480
6,439,967
+0.08(+1.00%)
Oct 09, 2007
8.322
8.482
8.315
8.396
5,362,744
+0.05(+0.58%)
Oct 08, 2007
8.377
8.387
8.236
8.348
3,590,488
-0.07(-0.78%)
Oct 05, 2007
8.153
8.454
8.086
8.413
5,974,893
+0.28(+3.47%)
Oct 04, 2007
8.072
8.181
8.062
8.131
3,948,411
+0.05(+0.62%)
Oct 03, 2007
8.059
8.186
8.036
8.081
3,575,167
+0.01(+0.09%)
Oct 02, 2007
7.832
8.086
7.832
8.074
4,594,540
+0.19(+2.44%)
Oct 01, 2007
7.859
7.899
7.759
7.882
4,855,415
+0.07(+0.88%)
Sep 28, 2007
7.847
8.000
7.801
7.813
3,782,649
+0.00(+0.00%)
Sep 27, 2007
7.740
7.888
7.689
7.813
3,207,449
+0.13(+1.66%)
Sep 26, 2007
7.756
7.768
7.634
7.685
4,654,546
-0.02(-0.20%)
Sep 25, 2007
7.663
7.706
7.606
7.701
4,690,461
+0.03(+0.36%)
Sep 24, 2007
7.709
7.832
7.635
7.673
3,706,246
-0.05(-0.60%)
Sep 21, 2007
7.635
7.811
7.635
7.720
7,476,557
+0.05(+0.61%)
Sep 20, 2007
7.761
7.766
7.630
7.673
2,873,124
-0.09(-1.20%)
Sep 19, 2007
7.875
8.079
7.759
7.766
4,640,643
-0.10(-1.33%)
Sep 18, 2007
7.386
7.873
7.355
7.871
5,208,956
+0.51(+6.92%)
Sep 17, 2007
7.489
7.500
7.346
7.362
3,419,361
-0.17(-2.31%)
Sep 14, 2007
7.376
7.594
7.321
7.536
4,906,371
+0.14(+1.93%)
Sep 13, 2007
7.460
7.520
7.353
7.393
4,032,028
-0.02(-0.21%)
Sep 12, 2007
7.446
7.512
7.388
7.408
2,903,150
-0.09(-1.22%)
Sep 11, 2007
7.439
7.525
7.372
7.500
5,130,960
+0.09(+1.23%)
Sep 10, 2007
7.570
7.577
7.290
7.408
8,961,446
-0.07(-0.97%)
Sep 07, 2007
7.622
7.637
7.429
7.481
5,416,741
-0.19(-2.51%)
Sep 06, 2007
7.806
7.840
7.605
7.673
4,501,263
-0.15(-1.87%)
Sep 05, 2007
7.828
7.859
7.773
7.820
5,562,113
-0.01(-0.13%)
Sep 04, 2007
7.857
7.900
7.766
7.830
5,833,433
-0.02(-0.22%)
Aug 31, 2007
7.892
7.892
7.725
7.847
5,274,095
+0.06(+0.73%)
Aug 30, 2007
7.826
7.897
7.730
7.790
5,901,193
-0.06(-0.81%)
Aug 29, 2007
7.627
7.859
7.601
7.854
5,968,680
+0.25(+3.23%)
Aug 28, 2007
7.775
7.833
7.601
7.608
6,757,705
-0.23(-2.88%)
Aug 27, 2007
7.876
7.955
7.785
7.833
4,479,432
-0.10(-1.32%)
Aug 24, 2007
7.787
7.938
7.787
7.938
6,634,832
+0.10(+1.27%)
Aug 23, 2007
8.155
8.157
7.763
7.838
7,388,174
-0.31(-3.82%)
Aug 22, 2007
8.272
8.308
8.057
8.150
4,658,359
-0.08(-0.96%)
Aug 21, 2007
8.011
8.267
8.011
8.229
7,147,334
+0.12(+1.42%)
Aug 20, 2007
7.990
8.169
7.883
8.114
6,786,080
+0.16(+1.97%)
Aug 17, 2007
7.914
8.040
7.575
7.957
10,128,388
+0.23(+2.96%)
Aug 16, 2007
7.821
7.995
7.512
7.728
18,136,570
-0.09(-1.21%)
Aug 15, 2007
7.914
8.069
7.821
7.823
8,773,893
-0.11(-1.37%)
Aug 14, 2007
8.245
8.274
7.914
7.931
8,289,952
-0.32(-3.88%)
Aug 13, 2007
8.322
8.379
8.066
8.251
10,889,949
+0.01(+0.15%)
Aug 10, 2007
8.602
8.604
8.141
8.239
19,586,962
-0.55(-6.23%)
Aug 09, 2007
8.699
9.108
8.580
8.786
25,881,070
+0.03(+0.35%)
Aug 08, 2007
8.390
9.088
8.390
8.756
23,110,736
+0.42(+5.10%)
Aug 07, 2007
8.102
8.396
8.000
8.331
16,663,399
+0.18(+2.26%)
Aug 06, 2007
7.768
8.152
7.757
8.146
11,599,432
+0.44(+5.64%)
Aug 03, 2007
7.771
7.942
7.711
7.711
8,377,933
-0.21(-2.65%)
Aug 02, 2007
7.653
7.930
7.653
7.921
8,066,979
+0.23(+3.04%)
Aug 01, 2007
7.763
7.849
7.617
7.687
12,879,691
-0.07(-0.87%)
Jul 31, 2007
7.969
8.157
7.746
7.754
13,143,571
-0.23(-2.85%)
Jul 30, 2007
7.919
8.062
7.799
7.981
9,461,614
+0.10(+1.22%)
Jul 27, 2007
7.723
7.997
7.711
7.885
12,602,280
+0.18(+2.39%)
Jul 26, 2007
7.742
7.876
7.415
7.701
13,504,366
-0.24(-3.05%)
Jul 25, 2007
7.983
8.067
7.876
7.943
8,158,570
-0.02(-0.28%)
Jul 24, 2007
8.079
8.174
7.909
7.966
6,747,765
-0.13(-1.55%)
Jul 23, 2007
8.236
8.257
8.031
8.091
6,360,309
-0.08(-0.99%)
Jul 20, 2007
8.348
8.367
8.052
8.172
9,598,535
-0.17(-2.02%)
Jul 19, 2007
8.183
8.368
8.172
8.341
6,696,547
+0.20(+2.41%)
Jul 18, 2007
8.189
8.284
8.072
8.145
8,422,607
-0.08(-1.00%)
Jul 17, 2007
8.405
8.418
8.184
8.227
8,535,709
-0.13(-1.54%)
Jul 16, 2007
8.150
8.377
8.145
8.356
10,285,495
+0.22(+2.64%)
Jul 13, 2007
7.945
8.146
7.945
8.141
7,381,781
+0.15(+1.94%)
Jul 12, 2007
7.691
8.000
7.660
7.986
23,290,698
+0.72(+9.90%)
Jul 11, 2007
7.226
7.309
7.154
7.267
6,725,545
+0.06(+0.88%)
Jul 10, 2007
7.250
7.285
7.192
7.204
5,315,955
-0.09(-1.23%)
Jul 09, 2007
7.302
7.345
7.262
7.293
4,600,840
-0.01(-0.12%)
Jul 06, 2007
7.276
7.309
7.200
7.302
4,544,385
+0.05(+0.69%)
Jul 05, 2007
7.243
7.286
7.186
7.252
3,911,718
-0.02(-0.28%)
Jul 03, 2007
7.255
7.305
7.197
7.272
3,639,701
+0.01(+0.12%)
Jul 02, 2007
7.214
7.264
7.145
7.264
5,234,379
+0.06(+0.86%)
Jun 29, 2007
7.276
7.281
7.150
7.202
5,686,689
-0.04(-0.57%)
Jun 28, 2007
7.252
7.331
7.236
7.243
5,758,779
-0.04(-0.57%)
Jun 27, 2007
7.209
7.302
7.183
7.285
6,153,076
+0.03(+0.45%)
Jun 26, 2007
7.219
7.267
7.171
7.252
6,813,538
+0.08(+1.13%)
Jun 25, 2007
7.180
7.269
7.152
7.171
4,293,937
-0.02(-0.29%)
Jun 22, 2007
7.312
7.383
7.183
7.192
6,112,785
-0.14(-1.95%)
Jun 21, 2007
7.216
7.383
7.173
7.334
4,265,317
+0.12(+1.62%)
Jun 20, 2007
7.149
7.278
7.125
7.217
6,640,011
+0.04(+0.60%)
Jun 19, 2007
7.192
7.231
7.123
7.174
6,892,847
-0.02(-0.33%)
Jun 18, 2007
7.264
7.281
7.192
7.198
5,654,820
-0.07(-0.90%)
Jun 15, 2007
7.300
7.398
7.219
7.264
7,824,564
+0.04(+0.60%)
Jun 14, 2007
7.221
7.329
7.180
7.221
5,418,258
+0.00(+0.02%)
Jun 13, 2007
7.112
7.252
7.013
7.219
5,773,973
+0.12(+1.70%)
Jun 12, 2007
7.072
7.202
7.030
7.099
5,622,271
+0.01(+0.07%)
Jun 11, 2007
7.063
7.123
6.997
7.094
2,791,943
+0.03(+0.41%)
Jun 08, 2007
6.975
7.085
6.899
7.064
4,536,986
+0.08(+1.18%)
Jun 07, 2007
7.099
7.140
6.977
6.982
7,105,892
-0.20(-2.73%)
Jun 06, 2007
7.338
7.338
7.166
7.178
8,371,435
-0.18(-2.48%)
Jun 05, 2007
7.484
7.496
7.281
7.360
10,899,051
-0.14(-1.88%)
Jun 04, 2007
7.355
7.515
7.355
7.501
6,210,746
+0.11(+1.49%)
Jun 01, 2007
7.422
7.517
7.346
7.391
4,513,574
-0.07(-0.88%)
May 31, 2007
7.326
7.472
7.326
7.457
5,124,962
+0.10(+1.36%)
May 30, 2007
7.267
7.357
7.226
7.357
5,168,606
+0.08(+1.06%)
May 29, 2007
7.295
7.396
7.217
7.279
5,662,481
-0.03(-0.38%)
May 25, 2007
7.286
7.326
7.235
7.307
3,507,470
+0.01(+0.17%)
May 24, 2007
7.336
7.455
7.248
7.295
4,775,902
-0.04(-0.56%)
May 23, 2007
7.395
7.431
7.336
7.336
5,289,590
-0.06(-0.81%)
May 22, 2007
7.312
7.450
7.297
7.396
2,566,959
+0.07(+0.99%)
May 21, 2007
7.283
7.429
7.272
7.324
3,750,042
+0.04(+0.52%)
May 18, 2007
7.229
7.315
7.164
7.286
4,232,292
+0.09(+1.19%)
May 17, 2007
7.168
7.250
7.131
7.200
3,956,264
-0.00(-0.05%)
May 16, 2007
7.080
7.207
7.063
7.204
3,950,492
+0.12(+1.75%)
May 15, 2007
7.123
7.204
7.054
7.080
5,629,676
-0.04(-0.60%)
May 14, 2007
7.157
7.174
7.090
7.123
3,215,418
-0.03(-0.46%)
May 11, 2007
7.155
7.214
7.080
7.155
4,049,441
-0.04(-0.50%)
May 10, 2007
7.200
7.224
7.131
7.192
4,851,939
-0.02(-0.33%)
May 09, 2007
7.099
7.226
7.092
7.216
3,242,870
+0.10(+1.40%)
May 08, 2007
7.125
7.154
7.026
7.116
5,536,585
-0.02(-0.27%)
May 07, 2007
7.209
7.252
7.126
7.135
4,064,094
-0.06(-0.79%)
May 04, 2007
7.198
7.226
7.123
7.192
4,721,208
+0.03(+0.46%)
May 03, 2007
7.157
7.202
7.054
7.159
7,933,336
-0.07(-1.00%)
May 02, 2007
7.278
7.367
7.207
7.231
11,933,432
+0.14(+1.97%)
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
.