Fastenal Co (NQ: FAST )

55.96 +0.18 (+0.32%)
Streaming Delayed Price Updated: 11:03 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.31 13.53 13.28 13.38 4,079,340 -0.11(-0.85%)
Nov 29, 2010 13.38 13.54 13.25 13.49 2,867,160 -0.01(-0.07%)
Nov 26, 2010 13.37 13.55 13.33 13.51 1,824,728 +0.01(+0.06%)
Nov 24, 2010 13.23 13.50 13.50 13.50 3,871,344 +0.34(+2.55%)
Nov 23, 2010 13.07 13.17 12.97 13.16 3,377,516 -0.05(-0.42%)
Nov 22, 2010 13.01 13.25 12.96 13.22 2,955,472 +0.10(+0.76%)
Nov 19, 2010 13.03 13.14 12.90 13.12 3,360,004 +0.11(+0.85%)
Nov 18, 2010 13.02 13.24 13.00 13.01 4,186,376 +0.12(+0.93%)
Nov 17, 2010 12.78 12.92 12.72 12.89 3,425,620 +0.08(+0.64%)
Nov 16, 2010 13.06 13.13 12.73 12.80 4,596,884 -0.36(-2.70%)
Nov 15, 2010 13.16 13.34 12.98 13.16 2,953,760 +0.08(+0.59%)
Nov 12, 2010 13.27 13.29 12.97 13.08 2,957,048 -0.26(-1.93%)
Nov 11, 2010 13.23 13.36 13.12 13.34 2,187,852 -0.02(-0.15%)
Nov 10, 2010 13.25 13.40 13.16 13.36 2,027,656 +0.11(+0.83%)
Nov 09, 2010 13.29 13.34 13.16 13.25 2,721,636 -0.04(-0.34%)
Nov 08, 2010 13.40 13.44 13.25 13.29 2,894,232 -0.14(-1.04%)
Nov 05, 2010 13.48 13.50 13.37 13.44 2,023,556 -0.00(-0.02%)
Nov 04, 2010 13.47 13.50 13.29 13.44 4,329,052 +0.13(+1.00%)
Nov 03, 2010 13.28 13.34 13.06 13.30 3,509,236 +0.03(+0.23%)
Nov 02, 2010 13.04 13.28 12.97 13.28 3,049,412 +0.34(+2.59%)
Nov 01, 2010 12.92 13.11 12.88 12.94 3,357,844 +0.07(+0.54%)
Oct 29, 2010 12.82 12.93 12.68 12.87 2,086,964 +0.03(+0.23%)
Oct 28, 2010 12.89 12.98 12.72 12.84 3,068,484 +0.01(+0.10%)
Oct 27, 2010 13.00 13.07 12.71 12.83 4,780,904 -0.33(-2.49%)
Oct 25, 2010 13.32 13.39 13.14 13.15 3,010,596 -0.07(-0.53%)
Oct 22, 2010 13.42 13.42 13.10 13.22 1,988,296 +0.00(+0.00%)
Oct 21, 2010 13.14 13.28 13.04 13.22 3,257,032 +0.12(+0.95%)
Oct 20, 2010 12.97 13.15 12.96 13.10 2,671,964 +0.18(+1.41%)
Oct 19, 2010 12.87 13.05 12.79 12.92 5,096,572 -0.05(-0.42%)
Oct 18, 2010 13.01 13.09 12.93 12.97 2,677,212 -0.05(-0.40%)
Oct 15, 2010 13.32 13.32 12.92 13.03 7,411,444 -0.15(-1.16%)
Oct 14, 2010 13.21 13.28 13.09 13.18 4,802,532 -0.01(-0.08%)
Oct 13, 2010 13.09 13.27 13.01 13.19 6,638,256 +0.18(+1.36%)
Oct 12, 2010 13.38 13.44 12.87 13.01 13,667,876 -0.68(-4.95%)
Oct 11, 2010 13.63 13.73 13.52 13.69 3,626,444 +0.06(+0.42%)
Oct 08, 2010 13.46 13.69 13.36 13.63 3,152,744 +0.21(+1.55%)
Oct 07, 2010 13.52 13.56 13.30 13.42 2,966,824 -0.07(-0.50%)
Oct 06, 2010 13.48 13.60 13.38 13.49 2,676,756 -0.01(-0.06%)
Oct 05, 2010 13.37 13.60 13.35 13.50 3,822,228 +0.34(+2.56%)
Oct 04, 2010 13.34 13.45 13.04 13.16 2,764,540 -0.19(-1.39%)
Oct 01, 2010 13.40 13.47 13.22 13.35 3,416,720 +0.05(+0.36%)
Sep 30, 2010 13.54 13.64 13.19 13.30 3,914,728 -0.12(-0.86%)
Sep 29, 2010 13.38 13.48 13.30 13.41 2,921,760 -0.04(-0.28%)
Sep 28, 2010 13.30 13.49 13.00 13.45 4,672,708 +0.23(+1.78%)
Sep 27, 2010 13.34 13.35 13.18 13.21 2,927,928 -0.14(-1.03%)
Sep 24, 2010 13.18 13.43 13.11 13.35 3,913,940 +0.37(+2.83%)
Sep 23, 2010 12.95 13.15 12.91 12.98 3,159,936 -0.06(-0.46%)
Sep 22, 2010 13.03 13.34 12.96 13.04 5,771,712 +0.04(+0.35%)
Sep 21, 2010 13.03 13.10 12.95 13.00 3,265,592 -0.05(-0.40%)
Sep 20, 2010 12.89 13.07 12.85 13.05 4,542,152 +0.17(+1.30%)
Sep 17, 2010 12.87 12.95 12.73 12.88 20,160,592 -0.04(-0.29%)
Sep 15, 2010 12.81 12.94 12.71 12.92 4,252,280 +0.01(+0.12%)
Sep 14, 2010 12.85 12.99 12.79 12.91 3,682,488 +0.00(+0.02%)
Sep 13, 2010 12.85 12.99 12.79 12.90 4,735,332 +0.17(+1.37%)
Sep 10, 2010 12.62 12.78 12.58 12.73 3,187,700 +0.15(+1.19%)
Sep 09, 2010 12.55 12.63 12.48 12.58 4,375,248 +0.15(+1.25%)
Sep 08, 2010 12.25 12.50 12.24 12.43 5,031,148 +0.23(+1.89%)
Sep 07, 2010 12.22 12.31 12.17 12.20 4,121,328 -0.14(-1.18%)
Sep 03, 2010 12.43 12.48 12.12 12.34 4,990,596 +0.10(+0.80%)
Sep 02, 2010 11.76 12.27 11.76 12.24 6,594,804 +0.45(+3.79%)
Sep 01, 2010 11.56 11.84 11.43 11.79 5,338,548 +0.48(+4.22%)
Aug 31, 2010 11.25 11.44 11.16 11.32 7,875,068 +0.04(+0.40%)
Aug 30, 2010 11.42 11.52 11.27 11.27 3,284,868 -0.22(-1.89%)
Aug 27, 2010 11.43 11.50 11.18 11.49 6,380,968 +0.12(+1.03%)
Aug 26, 2010 11.52 11.58 11.37 11.37 6,969,508 -0.10(-0.89%)
Aug 25, 2010 11.46 11.54 11.36 11.47 8,233,116 -0.09(-0.80%)
Aug 24, 2010 11.75 11.75 11.44 11.57 6,089,340 -0.31(-2.61%)
Aug 23, 2010 12.10 12.17 11.85 11.88 4,048,152 -0.12(-1.04%)
Aug 20, 2010 11.91 12.02 11.74 12.00 4,979,648 +0.05(+0.40%)
Aug 19, 2010 12.30 12.37 11.88 11.96 5,301,148 -0.46(-3.67%)
Aug 18, 2010 12.30 12.49 12.19 12.41 3,088,648 -0.07(-0.58%)
Aug 17, 2010 12.20 12.58 12.15 12.48 4,430,820 +0.45(+3.74%)
Aug 16, 2010 12.00 12.12 11.88 12.03 2,045,316 -0.01(-0.06%)
Aug 13, 2010 12.05 12.14 11.98 12.04 2,137,924 -0.08(-0.62%)
Aug 12, 2010 11.95 12.17 11.95 12.12 2,553,444 +0.01(+0.04%)
Aug 11, 2010 12.38 12.41 12.09 12.11 4,673,380 -0.55(-4.38%)
Aug 10, 2010 12.75 12.83 12.48 12.66 2,494,092 -0.18(-1.38%)
Aug 09, 2010 12.84 12.89 12.73 12.84 2,442,940 +0.05(+0.41%)
Aug 06, 2010 12.64 12.80 12.50 12.79 3,813,792 -0.02(-0.12%)
Aug 05, 2010 12.73 12.81 12.60 12.80 2,025,408 +0.03(+0.22%)
Aug 04, 2010 12.61 12.80 12.60 12.78 4,656,020 +0.24(+1.93%)
Aug 03, 2010 12.48 12.58 12.41 12.54 4,015,348 +0.03(+0.26%)
Aug 02, 2010 12.47 12.53 12.28 12.50 4,600,360 +0.23(+1.89%)
Jul 30, 2010 12.09 12.31 12.05 12.27 3,402,236 +0.03(+0.22%)
Jul 29, 2010 12.28 12.34 12.05 12.24 4,440,756 +0.02(+0.18%)
Jul 28, 2010 12.30 12.35 12.12 12.22 3,706,424 -0.06(-0.51%)
Jul 27, 2010 12.50 12.50 12.18 12.28 3,893,496 -0.21(-1.64%)
Jul 26, 2010 12.32 12.49 12.22 12.49 3,269,404 +0.15(+1.20%)
Jul 23, 2010 12.19 12.36 12.10 12.34 4,551,564 +0.12(+1.00%)
Jul 22, 2010 12.04 12.35 12.04 12.22 5,169,172 +0.34(+2.91%)
Jul 21, 2010 12.10 12.26 11.82 11.87 5,309,120 -0.19(-1.58%)
Jul 20, 2010 11.80 12.09 11.76 12.06 4,902,684 +0.14(+1.17%)
Jul 19, 2010 11.96 12.07 11.84 11.92 5,989,828 +0.01(+0.06%)
Jul 16, 2010 12.45 12.45 11.89 11.91 9,438,248 -0.53(-4.26%)
Jul 15, 2010 12.72 12.74 12.34 12.45 8,041,464 -0.25(-2.01%)
Jul 14, 2010 12.67 12.75 12.40 12.70 7,325,660 +0.09(+0.71%)
Jul 13, 2010 12.87 13.21 12.56 12.61 15,613,012 -0.54(-4.14%)
Jul 12, 2010 13.03 13.18 12.96 13.15 5,723,320 +0.14(+1.06%)
Jul 09, 2010 12.84 13.04 12.74 13.02 5,375,336 +0.22(+1.70%)
Jul 08, 2010 12.64 12.85 12.59 12.80 6,341,936 +0.25(+1.98%)
Jul 07, 2010 12.19 12.59 12.13 12.55 7,353,596 +0.34(+2.82%)
Jul 06, 2010 12.51 12.60 12.08 12.21 4,420,696 -0.10(-0.79%)
Jul 02, 2010 12.49 12.50 12.21 12.30 3,544,788 -0.15(-1.20%)
Jul 01, 2010 12.59 12.72 12.10 12.46 5,184,968 -0.09(-0.74%)
Jun 30, 2010 12.55 12.88 12.52 12.55 5,656,656 -0.08(-0.59%)
Jun 29, 2010 12.76 12.87 12.51 12.62 4,684,896 -0.44(-3.37%)
Jun 25, 2010 13.03 13.12 12.87 13.06 5,608,060 +0.06(+0.44%)
Jun 24, 2010 13.27 13.33 12.96 13.01 3,218,328 -0.34(-2.55%)
Jun 23, 2010 13.20 13.40 13.08 13.35 3,194,748 +0.14(+1.06%)
Jun 22, 2010 13.71 13.78 13.16 13.21 5,315,324 -0.47(-3.47%)
Jun 21, 2010 13.78 13.96 13.56 13.68 5,580,172 +0.01(+0.09%)
Jun 18, 2010 13.57 13.74 13.47 13.67 6,120,688 +0.12(+0.87%)
Jun 17, 2010 13.41 13.56 13.27 13.55 5,390,604 +0.13(+0.97%)
Jun 16, 2010 13.30 13.44 13.25 13.42 3,262,904 +0.05(+0.41%)
Jun 15, 2010 13.14 13.37 12.96 13.37 3,260,668 +0.37(+2.81%)
Jun 14, 2010 13.10 13.27 12.96 13.00 3,482,048 +0.07(+0.56%)
Jun 11, 2010 12.64 12.95 12.64 12.93 3,074,820 +0.05(+0.41%)
Jun 10, 2010 12.49 12.88 12.40 12.88 3,448,220 +0.59(+4.76%)
Jun 09, 2010 12.31 12.63 12.21 12.29 3,925,140 +0.03(+0.27%)
Jun 08, 2010 12.16 12.29 11.94 12.26 4,575,280 +0.18(+1.45%)
Jun 07, 2010 12.50 12.50 12.07 12.08 3,419,272 -0.27(-2.19%)
Jun 04, 2010 12.65 12.81 12.31 12.35 5,896,340 -0.64(-4.93%)
Jun 03, 2010 13.05 13.22 12.80 12.99 5,965,384 +0.04(+0.35%)
Jun 02, 2010 12.45 12.95 12.33 12.95 6,423,648 +0.53(+4.27%)
Jun 01, 2010 12.55 12.79 12.42 12.42 3,957,172 -0.19(-1.53%)
May 28, 2010 12.84 12.91 12.43 12.61 4,071,912 -0.23(-1.79%)
May 27, 2010 12.61 12.86 12.54 12.84 3,109,484 +0.48(+3.93%)
May 26, 2010 12.23 12.70 12.23 12.36 3,592,240 -0.06(-0.46%)
May 25, 2010 12.11 12.42 12.01 12.41 4,555,696 +0.02(+0.16%)
May 24, 2010 12.41 12.63 12.36 12.39 3,502,220 -0.20(-1.55%)
May 21, 2010 12.35 12.68 12.10 12.59 6,727,372 +0.29(+2.32%)
May 20, 2010 12.34 13.03 12.27 12.30 11,114,232 -0.76(-5.84%)
May 19, 2010 13.07 13.35 12.82 13.06 3,952,172 -0.08(-0.59%)
May 18, 2010 13.50 13.62 13.09 13.14 3,820,724 -0.27(-2.01%)
May 17, 2010 13.46 13.57 13.12 13.41 3,751,548 -0.00(-0.02%)
May 14, 2010 13.66 13.71 13.26 13.41 3,798,092 -0.33(-2.40%)
May 13, 2010 13.73 13.93 13.59 13.74 5,997,340 -0.12(-0.85%)
May 12, 2010 13.60 13.89 13.50 13.86 6,484,288 +0.30(+2.21%)
May 11, 2010 13.53 13.65 13.21 13.56 6,923,040 +0.19(+1.44%)
May 10, 2010 13.20 13.41 12.88 13.37 4,939,892 +0.81(+6.49%)
May 07, 2010 12.76 12.90 12.34 12.55 6,823,356 -0.28(-2.20%)
May 06, 2010 13.28 13.41 12.00 12.84 8,045,928 -0.49(-3.68%)
May 05, 2010 13.41 13.57 13.27 13.33 6,636,628 -0.20(-1.44%)
May 04, 2010 13.89 13.93 13.45 13.52 6,308,288 -0.60(-4.23%)
May 03, 2010 13.61 14.15 13.61 14.12 5,404,580 +0.45(+3.27%)
Apr 30, 2010 14.05 14.12 13.61 13.67 4,447,196 -0.34(-2.41%)
Apr 29, 2010 13.82 14.04 13.66 14.01 4,608,808 +0.37(+2.73%)
Apr 28, 2010 13.68 13.78 13.54 13.64 4,293,680 +0.07(+0.50%)
Apr 27, 2010 13.99 14.05 13.53 13.57 5,901,932 -0.46(-3.24%)
Apr 26, 2010 14.04 14.16 13.97 14.03 3,955,732 -0.03(-0.18%)
Apr 23, 2010 13.92 14.12 13.80 14.05 4,030,820 +0.12(+0.88%)
Apr 22, 2010 13.49 13.97 13.49 13.93 7,117,540 +0.33(+2.45%)
Apr 21, 2010 13.55 13.62 13.35 13.60 6,120,408 +0.03(+0.22%)
Apr 20, 2010 13.73 13.75 13.46 13.56 8,493,560 -0.15(-1.11%)
Apr 19, 2010 13.55 13.73 13.41 13.72 5,356,556 +0.14(+1.01%)
Apr 16, 2010 13.71 13.80 13.50 13.58 7,013,588 -0.17(-1.24%)
Apr 15, 2010 13.33 13.79 13.28 13.75 11,551,704 +0.39(+2.94%)
Apr 14, 2010 13.25 13.36 13.12 13.36 5,920,540 +0.11(+0.81%)
Apr 13, 2010 13.55 13.74 13.16 13.25 13,027,492 +0.28(+2.12%)
Apr 12, 2010 12.80 13.01 12.75 12.97 7,694,924 +0.19(+1.47%)
Apr 09, 2010 12.77 12.79 12.68 12.79 3,836,272 +0.08(+0.67%)
Apr 08, 2010 12.87 12.94 11.62 12.70 7,610,288 -0.23(-1.76%)
Apr 07, 2010 12.48 13.16 12.48 12.93 13,680,360 +0.41(+3.27%)
Apr 06, 2010 12.41 12.53 12.39 12.52 4,796,340 +0.09(+0.76%)
Apr 05, 2010 12.22 12.44 12.18 12.43 3,405,108 +0.28(+2.31%)
Apr 01, 2010 12.05 12.14 12.14 12.14 6,219,200 +0.15(+1.23%)
Mar 31, 2010 12.10 12.14 11.98 12.00 3,653,652 -0.13(-1.05%)
Mar 30, 2010 12.17 12.29 12.08 12.12 3,044,024 +0.02(+0.14%)
Mar 29, 2010 12.12 12.20 12.08 12.11 3,937,996 +0.04(+0.31%)
Mar 26, 2010 12.02 12.18 12.01 12.07 3,002,808 +0.06(+0.52%)
Mar 25, 2010 12.20 12.23 11.99 12.01 4,835,200 -0.08(-0.64%)
Mar 24, 2010 12.22 12.24 12.08 12.09 4,741,144 -0.16(-1.35%)
Mar 23, 2010 12.12 12.26 12.03 12.25 4,408,416 +0.15(+1.28%)
Mar 22, 2010 11.74 12.21 11.74 12.10 7,416,160 +0.35(+2.98%)
Mar 19, 2010 11.95 11.95 11.64 11.74 9,351,056 -0.09(-0.76%)
Mar 18, 2010 11.73 11.91 11.73 11.84 3,428,448 -0.02(-0.21%)
Mar 17, 2010 11.61 11.87 11.56 11.86 4,766,156 +0.27(+2.35%)
Mar 16, 2010 11.45 11.60 11.40 11.59 4,368,736 +0.12(+1.02%)
Mar 15, 2010 11.33 11.48 11.29 11.47 3,916,660 +0.15(+1.35%)
Mar 12, 2010 11.33 11.34 11.21 11.32 3,005,388 +0.01(+0.11%)
Mar 11, 2010 11.26 11.31 11.18 11.30 3,856,012 -0.01(-0.11%)
Mar 10, 2010 11.29 11.39 11.28 11.32 3,648,248 -0.00(-0.04%)
Mar 09, 2010 11.37 11.41 11.27 11.32 4,378,756 -0.04(-0.35%)
Mar 08, 2010 11.39 11.45 11.30 11.36 3,582,220 -0.06(-0.55%)
Mar 05, 2010 11.29 11.45 11.28 11.43 5,605,144 +0.15(+1.35%)
Mar 04, 2010 11.31 11.36 11.22 11.27 4,554,252 +0.02(+0.16%)
Mar 03, 2010 11.26 11.38 11.24 11.26 4,640,944 +0.05(+0.45%)
Mar 02, 2010 11.25 11.31 11.16 11.21 4,657,072 -0.03(-0.22%)
Mar 01, 2010 11.10 11.25 11.05 11.23 6,517,400 +0.14(+1.24%)
Feb 26, 2010 11.09 11.16 11.00 11.09 5,261,472 +0.00(+0.00%)
Feb 25, 2010 10.85 11.11 10.83 11.09 4,361,224 +0.05(+0.43%)
Feb 24, 2010 11.06 11.11 10.97 11.04 2,672,912 +0.06(+0.57%)
Feb 23, 2010 11.02 11.09 10.95 10.98 4,558,160 -0.03(-0.30%)
Feb 22, 2010 11.00 11.07 10.94 11.02 3,370,892 +0.05(+0.43%)
Feb 19, 2010 10.84 11.02 10.84 10.97 3,436,892 +0.06(+0.53%)
Feb 18, 2010 10.80 10.91 10.79 10.91 3,139,248 +0.13(+1.21%)
Feb 17, 2010 10.77 10.84 10.65 10.78 3,232,872 +0.04(+0.33%)
Feb 16, 2010 10.55 10.75 10.50 10.74 4,319,012 +0.29(+2.75%)
Feb 12, 2010 10.44 10.46 10.46 10.46 8,524,800 -0.08(-0.74%)
Feb 11, 2010 10.32 10.54 10.24 10.54 3,525,612 +0.15(+1.47%)
Feb 10, 2010 10.52 10.65 10.34 10.38 4,502,648 -0.20(-1.91%)
Feb 09, 2010 10.45 10.65 10.39 10.59 5,452,820 +0.28(+2.74%)
Feb 08, 2010 10.49 10.50 10.28 10.30 6,295,924 -0.20(-1.86%)
Feb 05, 2010 10.58 10.67 10.34 10.50 7,738,440 -0.04(-0.36%)
Feb 04, 2010 10.70 10.72 10.51 10.54 6,236,740 -0.22(-2.05%)
Feb 03, 2010 10.69 10.80 10.67 10.76 4,773,004 +0.02(+0.16%)
Feb 02, 2010 10.43 10.76 10.41 10.74 7,949,976 +0.36(+3.42%)
Feb 01, 2010 10.40 10.51 10.35 10.38 5,687,440 +0.01(+0.12%)
Jan 29, 2010 10.40 10.63 10.36 10.37 5,722,840 -0.00(-0.02%)
Jan 28, 2010 10.61 10.61 10.25 10.37 5,966,536 -0.19(-1.80%)
Jan 27, 2010 10.48 10.59 10.44 10.56 4,357,348 +0.03(+0.24%)
Jan 26, 2010 10.63 10.66 10.52 10.54 4,562,984 -0.12(-1.15%)
Jan 25, 2010 10.70 10.71 10.51 10.66 4,234,728 +0.02(+0.21%)
Jan 22, 2010 10.90 10.99 10.59 10.64 4,772,484 -0.24(-2.21%)
Jan 21, 2010 11.07 11.16 10.87 10.88 6,307,840 -0.19(-1.69%)
Jan 20, 2010 11.14 11.16 10.78 11.06 7,822,600 -0.14(-1.25%)
Jan 19, 2010 10.88 11.62 10.84 11.21 18,768,740 -0.26(-2.27%)
Jan 15, 2010 11.38 11.46 11.46 11.46 13,193,600 -0.11(-0.95%)
Jan 14, 2010 11.61 11.82 11.51 11.57 5,339,012 -0.10(-0.84%)
Jan 13, 2010 11.55 11.73 11.47 11.67 5,321,888 +0.16(+1.39%)
Jan 12, 2010 11.44 11.57 11.39 11.51 5,054,656 -0.00(-0.02%)
Jan 11, 2010 11.74 11.74 11.44 11.52 7,969,656 -0.23(-1.96%)
Jan 08, 2010 11.73 11.79 11.51 11.74 6,632,240 +0.12(+1.01%)
Jan 07, 2010 11.33 11.72 11.17 11.63 12,490,148 +0.20(+1.71%)
Jan 06, 2010 11.05 11.62 11.00 11.43 20,658,764 +0.71(+6.60%)
Jan 05, 2010 10.48 10.74 10.44 10.72 5,797,416 +0.22(+2.07%)
Jan 04, 2010 10.51 10.59 10.42 10.51 6,863,792 +0.10(+0.94%)
Dec 31, 2009 10.51 10.41 10.41 10.41 7,228,800 -0.09(-0.83%)
Dec 30, 2009 10.44 10.54 10.44 10.50 3,298,532 +0.00(+0.02%)
Dec 29, 2009 10.57 10.57 10.46 10.49 4,545,064 -0.05(-0.50%)
Dec 28, 2009 10.49 10.56 10.44 10.55 4,009,220 +0.12(+1.15%)
Dec 24, 2009 9.940 10.45 9.940 10.43 1,056,980 +0.05(+0.48%)
Dec 23, 2009 10.26 10.41 10.22 10.38 4,078,368 +0.11(+1.05%)
Dec 22, 2009 10.24 10.30 10.21 10.27 2,536,272 +0.06(+0.64%)
Dec 21, 2009 10.00 10.22 9.988 10.21 4,019,696 +0.22(+2.18%)
Dec 18, 2009 9.985 9.998 9.865 9.988 5,485,244 +0.05(+0.53%)
Dec 17, 2009 9.850 9.988 9.777 9.935 4,762,672 +0.01(+0.08%)
Dec 16, 2009 9.845 9.975 9.845 9.928 5,108,484 +0.10(+0.97%)
Dec 15, 2009 9.820 9.908 9.700 9.832 3,216,808 -0.02(-0.15%)
Dec 14, 2009 9.828 9.870 9.748 9.848 3,260,152 +0.10(+0.97%)
Dec 11, 2009 9.797 9.800 9.668 9.752 2,413,500 +0.05(+0.49%)
Dec 10, 2009 9.688 9.800 9.658 9.705 4,050,700 +0.04(+0.39%)
Dec 09, 2009 9.572 9.688 9.445 9.668 3,647,360 +0.06(+0.60%)
Dec 08, 2009 9.557 9.715 9.432 9.610 3,678,172 -0.06(-0.62%)
Dec 07, 2009 9.713 9.815 9.648 9.670 4,235,444 -0.06(-0.64%)
Dec 04, 2009 9.553 9.752 9.485 9.732 7,890,332 +0.28(+2.99%)
Dec 03, 2009 9.670 9.670 9.447 9.450 4,831,480 -0.11(-1.10%)
Dec 02, 2009 9.293 9.582 9.293 9.555 7,142,328 +0.25(+2.74%)
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.