Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fastenal Co (NQ: FAST )

68.18 +0.24 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 6.978 6.990 6.885 6.932 5,964,152 +0.00(+0.05%)
Jun 29, 2006 6.548 6.928 6.514 6.928 9,123,040 +0.44(+6.85%)
Jun 28, 2006 6.562 6.595 6.464 6.484 6,417,276 -0.08(-1.18%)
Jun 27, 2006 6.761 6.803 6.536 6.562 6,471,959 -0.22(-3.20%)
Jun 26, 2006 6.717 6.791 6.675 6.779 2,965,453 +0.10(+1.47%)
Jun 23, 2006 6.615 6.791 6.550 6.681 3,549,424 +0.04(+0.67%)
Jun 22, 2006 6.641 6.732 6.572 6.636 4,740,458 -0.00(-0.05%)
Jun 21, 2006 6.553 6.743 6.478 6.639 4,958,084 +0.12(+1.87%)
Jun 20, 2006 6.583 6.646 6.476 6.517 3,739,051 -0.09(-1.35%)
Jun 19, 2006 6.770 6.786 6.589 6.607 6,810,568 -0.16(-2.39%)
Jun 16, 2006 6.731 6.808 6.710 6.768 8,137,628 +0.04(+0.56%)
Jun 15, 2006 6.507 6.743 6.469 6.731 7,812,289 +0.27(+4.18%)
Jun 14, 2006 6.280 6.522 6.220 6.460 11,820,794 +0.17(+2.76%)
Jun 13, 2006 6.472 6.512 6.214 6.287 18,104,004 -0.21(-3.23%)
Jun 12, 2006 6.946 6.946 6.476 6.497 11,555,537 -0.41(-5.95%)
Jun 09, 2006 6.796 6.956 6.629 6.908 9,578,384 +0.11(+1.67%)
Jun 08, 2006 6.908 6.983 6.548 6.794 15,752,810 -0.14(-2.03%)
Jun 07, 2006 6.959 7.091 6.927 6.935 8,142,877 -0.02(-0.25%)
Jun 06, 2006 7.309 7.312 6.928 6.952 11,779,905 -0.39(-5.27%)
Jun 05, 2006 7.630 7.646 7.302 7.340 6,734,101 -0.33(-4.26%)
Jun 02, 2006 7.656 7.709 7.529 7.666 4,011,190 +0.04(+0.54%)
Jun 01, 2006 7.329 7.625 7.319 7.625 5,455,189 +0.23(+3.07%)
May 31, 2006 7.317 7.512 7.312 7.398 3,169,599 +0.09(+1.18%)
May 30, 2006 7.389 7.465 7.310 7.312 2,804,678 -0.08(-1.05%)
May 26, 2006 7.474 7.537 7.312 7.389 3,247,554 -0.05(-0.62%)
May 25, 2006 7.472 7.541 7.324 7.436 3,438,821 +0.03(+0.44%)
May 24, 2006 7.398 7.462 7.260 7.403 5,360,867 +0.01(+0.07%)
May 23, 2006 7.436 7.543 7.338 7.398 5,812,642 +0.03(+0.42%)
May 22, 2006 7.402 7.493 7.295 7.367 5,657,447 -0.08(-1.13%)
May 19, 2006 7.367 7.594 7.338 7.451 7,674,879 +0.04(+0.56%)
May 18, 2006 7.517 7.570 7.355 7.410 5,172,169 -0.10(-1.28%)
May 17, 2006 7.699 7.711 7.470 7.506 6,949,262 -0.22(-2.81%)
May 16, 2006 7.746 7.782 7.632 7.723 6,211,560 -0.05(-0.62%)
May 15, 2006 7.957 8.012 7.744 7.771 5,042,665 -0.26(-3.28%)
May 12, 2006 8.191 8.191 7.999 8.035 3,735,697 -0.17(-2.10%)
May 11, 2006 8.319 8.349 8.143 8.207 3,111,267 -0.13(-1.51%)
May 10, 2006 8.430 8.485 8.301 8.332 3,699,155 -0.07(-0.84%)
May 09, 2006 8.370 8.453 8.319 8.403 3,537,439 +0.07(+0.80%)
May 08, 2006 8.126 8.399 8.048 8.336 4,858,687 +0.23(+2.78%)
May 05, 2006 8.095 8.131 7.995 8.110 3,257,534 +0.07(+0.83%)
May 04, 2006 7.931 8.088 7.931 8.043 3,508,987 +0.10(+1.26%)
May 03, 2006 7.954 7.976 7.844 7.943 3,912,137 +0.01(+0.15%)
May 02, 2006 7.863 8.043 7.840 7.931 3,552,185 +0.07(+0.90%)
May 01, 2006 8.045 8.121 7.837 7.861 5,374,729 -0.19(-2.39%)
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%)
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.