Fastenal Co (NQ: FAST )

60.11 USD -0.78 (-1.28%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 18.44 18.62 18.09 18.30 8,168,306 +0.06(+0.33%)
Sep 29, 2015 18.11 18.28 18.00 18.25 6,410,392 +0.18(+1.00%)
Sep 28, 2015 18.32 18.36 17.93 18.07 7,048,562 -0.29(-1.58%)
Sep 25, 2015 18.39 18.49 18.21 18.36 3,176,984 +0.02(+0.08%)
Sep 24, 2015 18.12 18.39 17.99 18.34 3,860,446 +0.10(+0.58%)
Sep 23, 2015 18.33 18.42 18.14 18.24 2,848,236 -0.07(-0.38%)
Sep 22, 2015 18.45 18.58 18.23 18.30 3,709,808 -0.29(-1.53%)
Sep 21, 2015 18.67 18.81 18.51 18.59 4,024,406 +0.00(+0.00%)
Sep 18, 2015 18.89 19.00 18.57 18.59 13,005,334 -0.59(-3.10%)
Sep 17, 2015 19.49 19.49 19.12 19.18 4,545,158 -0.27(-1.36%)
Sep 16, 2015 19.27 19.46 19.22 19.45 4,536,678 +0.11(+0.57%)
Sep 15, 2015 19.17 19.42 19.08 19.34 3,597,180 +0.23(+1.23%)
Sep 14, 2015 19.30 19.35 18.97 19.11 2,533,938 -0.23(-1.19%)
Sep 11, 2015 19.18 19.34 19.10 19.33 2,858,956 +0.02(+0.13%)
Sep 10, 2015 19.11 19.49 19.07 19.31 3,947,392 +0.13(+0.68%)
Sep 09, 2015 19.55 19.62 19.14 19.18 3,977,570 -0.24(-1.24%)
Sep 08, 2015 19.05 19.45 19.00 19.42 5,505,696 +0.67(+3.57%)
Sep 04, 2015 18.62 18.75 18.75 18.75 3,920,200 -0.07(-0.37%)
Sep 03, 2015 19.08 19.20 18.75 18.82 5,530,212 -0.35(-1.80%)
Sep 02, 2015 19.04 19.26 18.98 19.17 4,533,520 +0.44(+2.35%)
Sep 01, 2015 18.92 19.04 18.67 18.73 5,375,376 -0.54(-2.83%)
Aug 31, 2015 19.23 19.44 19.05 19.27 3,881,362 -0.07(-0.39%)
Aug 28, 2015 19.36 19.54 19.27 19.34 4,013,286 -0.15(-0.74%)
Aug 27, 2015 19.17 19.51 19.13 19.49 5,410,426 +0.45(+2.36%)
Aug 26, 2015 18.91 19.10 18.77 19.04 7,406,788 +0.54(+2.92%)
Aug 25, 2015 18.58 19.02 18.45 18.50 14,455,542 -0.20(-1.07%)
Aug 24, 2015 18.96 19.42 18.36 18.70 12,435,218 -0.89(-4.54%)
Aug 21, 2015 19.62 19.86 19.53 19.59 8,792,188 -0.10(-0.51%)
Aug 20, 2015 20.04 20.08 19.68 19.69 4,268,812 -0.48(-2.38%)
Aug 19, 2015 20.27 20.35 19.96 20.17 3,427,648 -0.19(-0.93%)
Aug 18, 2015 20.17 20.39 20.17 20.36 3,000,792 +0.18(+0.89%)
Aug 17, 2015 20.01 20.29 19.93 20.18 2,306,592 +0.07(+0.37%)
Aug 14, 2015 19.96 20.17 19.95 20.11 2,298,306 +0.08(+0.40%)
Aug 13, 2015 20.16 20.19 20.01 20.02 2,172,558 -0.21(-1.01%)
Aug 12, 2015 19.77 20.27 19.75 20.23 4,430,514 +0.34(+1.73%)
Aug 11, 2015 20.17 20.18 19.77 19.89 4,794,966 -0.40(-1.97%)
Aug 10, 2015 20.15 20.41 20.14 20.29 4,976,030 +0.29(+1.43%)
Aug 07, 2015 20.09 20.17 19.84 20.00 4,012,104 -0.06(-0.30%)
Aug 06, 2015 20.44 20.51 20.05 20.06 5,597,674 -0.38(-1.86%)
Aug 05, 2015 20.71 20.85 20.30 20.44 6,570,496 -0.23(-1.11%)
Aug 04, 2015 20.63 20.89 20.56 20.67 3,295,136 -0.03(-0.17%)
Aug 03, 2015 20.88 20.98 19.89 20.70 3,282,972 -0.23(-1.08%)
Jul 31, 2015 20.51 21.01 20.46 20.93 4,991,006 +0.48(+2.37%)
Jul 30, 2015 20.51 20.64 20.42 20.45 3,577,012 -0.17(-0.80%)
Jul 29, 2015 20.41 20.64 20.29 20.61 3,434,700 +0.19(+0.92%)
Jul 28, 2015 20.14 20.44 20.08 20.42 4,155,348 +0.37(+1.86%)
Jul 27, 2015 20.03 20.16 19.86 20.05 3,362,160 +0.02(+0.10%)
Jul 24, 2015 20.09 20.18 19.88 20.03 5,605,974 -0.17(-0.84%)
Jul 23, 2015 20.29 20.37 20.06 20.20 6,075,414 -0.13(-0.64%)
Jul 22, 2015 20.79 20.95 20.22 20.33 4,663,522 -0.39(-1.88%)
Jul 21, 2015 21.01 21.10 20.64 20.72 6,225,156 -0.38(-1.78%)
Jul 20, 2015 20.96 21.18 20.88 21.09 4,383,446 +0.16(+0.79%)
Jul 17, 2015 20.95 20.96 20.67 20.93 4,186,982 -0.04(-0.17%)
Jul 16, 2015 20.61 21.05 20.58 20.96 4,870,562 +0.22(+1.06%)
Jul 15, 2015 20.57 20.98 20.55 20.75 9,218,982 +0.19(+0.92%)
Jul 14, 2015 20.76 21.12 20.49 20.55 13,690,576 -0.86(-3.99%)
Jul 13, 2015 21.30 21.44 21.17 21.41 5,878,872 +0.24(+1.16%)
Jul 10, 2015 21.20 21.27 21.05 21.17 3,355,352 +0.17(+0.79%)
Jul 09, 2015 21.18 21.30 20.94 21.00 3,299,346 -0.00(-0.02%)
Jul 08, 2015 21.29 21.36 20.89 21.00 5,546,028 -0.37(-1.71%)
Jul 07, 2015 21.11 21.39 20.92 21.37 5,002,326 +0.35(+1.67%)
Jul 06, 2015 20.93 21.14 20.93 21.02 3,389,066 -0.03(-0.14%)
Jul 02, 2015 21.08 21.05 21.05 21.05 3,762,800 -0.04(-0.17%)
Jul 01, 2015 21.19 21.21 20.98 21.08 4,490,706 -0.01(-0.02%)
Jun 30, 2015 21.31 21.33 21.07 21.09 2,914,616 -0.02(-0.07%)
Jun 29, 2015 21.42 21.43 21.09 21.11 3,736,828 -0.44(-2.05%)
Jun 26, 2015 21.43 21.59 21.35 21.55 2,827,332 +0.18(+0.83%)
Jun 25, 2015 21.58 21.58 21.32 21.37 2,602,414 -0.15(-0.71%)
Jun 24, 2015 21.64 21.70 21.50 21.52 2,925,416 -0.10(-0.45%)
Jun 23, 2015 21.75 21.68 21.55 21.62 1,921,434 -0.06(-0.27%)
Jun 22, 2015 21.65 21.75 21.50 21.68 2,698,154 +0.19(+0.87%)
Jun 19, 2015 21.68 21.70 21.45 21.49 4,505,832 -0.21(-0.99%)
Jun 18, 2015 21.44 21.73 21.38 21.70 4,367,958 +0.36(+1.67%)
Jun 17, 2015 21.11 21.38 21.05 21.35 3,645,150 +0.27(+1.29%)
Jun 16, 2015 20.88 21.09 20.78 21.08 2,286,784 +0.14(+0.64%)
Jun 15, 2015 20.90 20.97 20.68 20.94 2,626,350 -0.07(-0.36%)
Jun 12, 2015 21.11 21.15 20.98 21.01 2,314,706 -0.16(-0.73%)
Jun 11, 2015 21.16 21.20 20.98 21.17 3,063,486 +0.09(+0.40%)
Jun 10, 2015 20.96 21.17 20.96 21.08 2,960,694 +0.24(+1.18%)
Jun 09, 2015 20.76 20.94 20.72 20.84 3,111,562 +0.08(+0.39%)
Jun 08, 2015 20.90 20.98 20.75 20.76 2,173,740 -0.18(-0.88%)
Jun 05, 2015 21.05 21.09 20.86 20.95 2,007,074 -0.12(-0.59%)
Jun 04, 2015 21.18 21.25 21.04 21.07 2,986,506 -0.19(-0.92%)
Jun 03, 2015 21.17 21.27 20.95 21.26 3,586,934 +0.21(+0.99%)
Jun 02, 2015 20.72 21.15 20.72 21.06 2,737,760 +0.22(+1.04%)
Jun 01, 2015 21.11 21.11 20.65 20.84 2,790,510 +0.09(+0.41%)
May 29, 2015 21.25 21.30 20.71 20.75 4,725,640 -0.52(-2.44%)
May 28, 2015 21.25 21.37 21.20 21.27 2,972,444 -0.03(-0.16%)
May 27, 2015 21.21 21.33 21.08 21.31 2,152,192 +0.13(+0.60%)
May 26, 2015 21.20 21.27 21.08 21.18 3,703,304 -0.02(-0.08%)
May 22, 2015 21.27 21.20 21.20 21.20 1,994,200 -0.14(-0.68%)
May 21, 2015 21.26 21.48 21.25 21.34 2,289,206 +0.06(+0.28%)
May 20, 2015 21.35 21.36 21.22 21.29 1,864,140 +0.02(+0.12%)
May 19, 2015 21.32 21.32 21.05 21.26 2,491,694 -0.07(-0.35%)
May 18, 2015 21.32 21.48 21.15 21.33 3,503,180 -0.05(-0.26%)
May 15, 2015 21.67 21.71 21.35 21.39 3,742,270 -0.25(-1.13%)
May 14, 2015 21.52 21.64 21.45 21.64 2,921,770 +0.22(+1.03%)
May 13, 2015 21.50 21.58 21.38 21.42 5,071,932 -0.09(-0.42%)
May 12, 2015 21.17 21.59 21.04 21.50 4,239,476 +0.27(+1.28%)
May 11, 2015 21.30 21.36 21.15 21.23 3,178,848 -0.13(-0.60%)
May 08, 2015 21.25 21.57 21.08 21.36 4,084,236 +0.35(+1.67%)
May 07, 2015 20.77 20.77 20.77 21.01 3,455,876 +0.17(+0.80%)
May 06, 2015 20.83 20.92 20.62 20.84 3,884,570 +0.02(+0.11%)
May 05, 2015 21.39 21.41 20.77 20.82 8,327,442 -0.76(-3.50%)
May 04, 2015 21.42 21.62 21.38 21.58 4,277,792 +0.16(+0.72%)
May 01, 2015 21.36 21.50 21.22 21.42 4,924,806 +0.11(+0.52%)
Apr 30, 2015 21.52 21.63 21.22 21.31 8,514,024 -0.22(-1.03%)
Apr 29, 2015 21.29 21.70 21.16 21.53 7,846,536 +0.17(+0.80%)
Apr 28, 2015 21.14 21.45 21.00 21.36 7,279,144 +0.16(+0.74%)
Apr 27, 2015 20.89 21.43 20.79 21.20 8,479,846 +0.39(+1.87%)
Apr 24, 2015 20.93 20.93 20.59 20.82 5,215,936 -0.22(-1.05%)
Apr 23, 2015 20.70 21.13 20.67 21.04 6,128,918 +0.24(+1.18%)
Apr 22, 2015 20.68 20.92 20.62 20.79 5,463,960 +0.16(+0.78%)
Apr 21, 2015 20.50 20.73 20.43 20.63 6,157,470 +0.23(+1.13%)
Apr 20, 2015 20.38 20.48 20.22 20.40 5,244,686 +0.13(+0.64%)
Apr 17, 2015 20.41 20.50 20.20 20.27 6,430,758 -0.24(-1.17%)
Apr 16, 2015 20.73 20.80 20.39 20.51 6,831,208 -0.17(-0.82%)
Apr 15, 2015 20.90 21.00 20.56 20.68 9,002,912 -0.22(-1.04%)
Apr 14, 2015 20.86 21.00 20.18 20.90 19,133,654 +0.89(+4.44%)
Apr 13, 2015 20.07 20.15 19.89 20.01 9,021,522 +0.01(+0.02%)
Apr 10, 2015 20.20 20.25 19.95 20.00 8,222,758 -0.19(-0.92%)
Apr 09, 2015 20.26 20.30 20.01 20.19 4,811,008 -0.04(-0.20%)
Apr 08, 2015 20.17 20.34 20.12 20.23 4,347,798 +0.06(+0.29%)
Apr 07, 2015 20.35 20.55 20.03 20.17 6,899,082 -0.39(-1.91%)
Apr 06, 2015 20.46 20.68 20.42 20.57 5,209,540 +0.04(+0.19%)
Apr 02, 2015 20.65 20.52 20.52 20.52 4,071,000 -0.10(-0.46%)
Apr 01, 2015 20.64 20.77 20.47 20.62 4,105,064 -0.10(-0.47%)
Mar 31, 2015 20.83 20.92 20.68 20.72 3,411,160 -0.18(-0.87%)
Mar 30, 2015 20.70 21.00 20.66 20.90 3,156,248 +0.32(+1.53%)
Mar 27, 2015 20.65 20.75 20.51 20.58 3,559,696 -0.15(-0.70%)
Mar 26, 2015 20.84 20.96 20.67 20.73 4,455,434 -0.21(-1.03%)
Mar 25, 2015 21.29 21.35 20.95 20.95 6,187,540 -0.25(-1.18%)
Mar 24, 2015 21.08 21.42 21.08 21.20 5,745,476 +0.08(+0.40%)
Mar 23, 2015 21.16 21.27 20.95 21.11 9,461,348 -0.04(-0.19%)
Mar 20, 2015 21.41 21.41 21.08 21.15 10,810,336 -0.09(-0.40%)
Mar 19, 2015 21.39 21.41 21.13 21.24 5,053,908 -0.19(-0.89%)
Mar 18, 2015 21.25 21.47 21.05 21.42 9,130,128 +0.13(+0.61%)
Mar 17, 2015 20.54 21.75 20.54 21.30 15,954,512 +0.62(+2.99%)
Mar 16, 2015 20.46 20.73 20.40 20.68 4,230,994 +0.26(+1.29%)
Mar 13, 2015 20.60 20.60 20.11 20.42 4,966,352 -0.08(-0.41%)
Mar 12, 2015 20.40 20.52 20.16 20.50 6,999,830 +0.29(+1.43%)
Mar 11, 2015 20.36 20.45 20.16 20.21 7,978,890 -0.09(-0.43%)
Mar 10, 2015 20.26 20.52 20.05 20.30 7,327,952 -0.13(-0.66%)
Mar 09, 2015 20.25 20.50 20.14 20.43 5,542,506 +0.16(+0.78%)
Mar 06, 2015 20.16 20.35 20.07 20.27 7,186,786 -0.03(-0.17%)
Mar 05, 2015 19.88 20.38 19.80 20.31 11,060,224 +0.40(+2.01%)
Mar 04, 2015 20.00 20.55 19.74 19.91 20,691,722 -0.64(-3.11%)
Mar 03, 2015 20.64 20.77 20.51 20.55 15,635,988 -0.20(-0.96%)
Mar 02, 2015 20.75 20.77 20.47 20.75 15,282,374 -0.02(-0.12%)
Feb 27, 2015 21.19 21.23 20.77 20.77 4,820,406 -0.33(-1.56%)
Feb 26, 2015 21.24 21.25 21.08 21.11 3,142,312 -0.11(-0.52%)
Feb 25, 2015 21.07 21.26 20.98 21.21 8,608,734 +0.17(+0.78%)
Feb 24, 2015 21.10 21.17 20.91 21.05 7,368,820 -0.05(-0.25%)
Feb 23, 2015 21.38 21.44 21.07 21.10 4,502,520 -0.28(-1.31%)
Feb 20, 2015 21.46 21.46 21.25 21.38 5,296,340 -0.10(-0.45%)
Feb 19, 2015 21.51 21.67 21.45 21.48 3,911,898 -0.05(-0.23%)
Feb 18, 2015 21.31 21.66 21.29 21.53 4,381,626 +0.23(+1.06%)
Feb 17, 2015 21.26 21.42 21.17 21.30 5,630,260 +0.05(+0.26%)
Feb 13, 2015 21.24 21.25 21.25 21.25 8,728,600 +0.13(+0.63%)
Feb 12, 2015 21.09 21.17 20.49 21.12 11,185,590 +0.02(+0.09%)
Feb 11, 2015 21.20 21.31 21.05 21.10 5,272,614 -0.16(-0.74%)
Feb 10, 2015 21.31 21.31 20.88 21.25 5,251,082 +0.12(+0.59%)
Feb 09, 2015 21.09 21.41 21.07 21.13 4,965,898 -0.04(-0.18%)
Feb 06, 2015 21.11 21.33 20.92 21.17 8,371,288 +0.14(+0.65%)
Feb 05, 2015 21.06 21.18 20.83 21.03 9,579,418 -0.08(-0.38%)
Feb 04, 2015 22.32 22.33 21.02 21.11 18,199,530 -1.78(-7.78%)
Feb 03, 2015 22.64 22.91 22.61 22.89 3,720,944 +0.40(+1.80%)
Feb 02, 2015 22.21 22.58 21.99 22.49 5,426,780 +0.29(+1.28%)
Jan 30, 2015 22.32 22.48 22.14 22.20 5,082,660 -0.29(-1.31%)
Jan 29, 2015 22.27 22.57 22.11 22.50 4,510,544 +0.13(+0.58%)
Jan 28, 2015 22.64 22.75 22.33 22.36 3,602,272 -0.34(-1.48%)
Jan 27, 2015 22.74 22.74 22.47 22.70 3,359,206 -0.35(-1.52%)
Jan 26, 2015 23.12 23.27 23.00 23.05 2,558,110 -0.10(-0.41%)
Jan 23, 2015 23.25 23.39 23.11 23.14 2,910,328 -0.08(-0.34%)
Jan 22, 2015 23.08 23.33 22.80 23.23 3,166,224 +0.29(+1.26%)
Jan 21, 2015 22.60 23.02 22.51 22.93 3,231,604 +0.23(+1.04%)
Jan 20, 2015 22.66 22.84 22.47 22.70 4,336,658 +0.08(+0.33%)
Jan 16, 2015 21.97 22.65 21.86 22.62 6,536,290 +0.63(+2.86%)
Jan 15, 2015 22.54 23.03 21.92 22.00 9,897,020 -0.47(-2.09%)
Jan 14, 2015 22.77 22.88 22.19 22.46 8,673,142 -0.48(-2.07%)
Jan 13, 2015 23.00 23.51 22.66 22.94 5,819,724 +0.11(+0.48%)
Jan 12, 2015 22.95 23.12 22.67 22.83 2,846,940 -0.17(-0.72%)
Jan 09, 2015 23.24 23.29 22.98 23.00 4,170,334 -0.26(-1.14%)
Jan 08, 2015 22.98 23.27 22.91 23.26 3,183,980 +0.51(+2.26%)
Jan 07, 2015 22.87 23.00 22.57 22.75 4,293,846 -0.15(-0.66%)
Jan 06, 2015 23.34 23.35 22.60 22.89 3,578,996 -0.40(-1.71%)
Jan 05, 2015 23.58 23.63 23.20 23.29 3,827,680 -0.41(-1.72%)
Jan 02, 2015 23.92 24.17 23.54 23.70 2,690,970 -0.08(-0.34%)
Dec 31, 2014 24.18 23.78 23.78 23.78 1,595,400 -0.28(-1.16%)
Dec 30, 2014 24.05 24.21 23.95 24.06 1,980,092 -0.05(-0.19%)
Dec 29, 2014 23.90 24.12 23.89 24.11 2,507,446 +0.21(+0.86%)
Dec 26, 2014 24.01 24.08 23.88 23.90 1,676,154 -0.03(-0.15%)
Dec 24, 2014 23.93 23.93 23.93 23.93 1,633,400 +0.07(+0.31%)
Dec 23, 2014 24.00 24.13 23.86 23.86 2,165,634 +0.01(+0.04%)
Dec 22, 2014 23.64 23.86 23.56 23.85 2,435,324 +0.19(+0.82%)
Dec 19, 2014 23.27 23.93 23.27 23.66 6,361,134 +0.36(+1.57%)
Dec 18, 2014 23.05 23.29 22.67 23.29 3,353,384 +0.60(+2.64%)
Dec 17, 2014 22.54 22.76 22.23 22.69 3,097,546 +0.19(+0.82%)
Dec 16, 2014 22.58 23.01 22.49 22.50 2,525,616 -0.12(-0.53%)
Dec 15, 2014 22.82 22.96 22.55 22.62 2,994,630 -0.16(-0.68%)
Dec 12, 2014 23.01 23.52 22.75 22.78 4,714,624 -0.44(-1.89%)
Dec 11, 2014 23.51 23.51 23.14 23.22 3,698,256 +0.20(+0.87%)
Dec 10, 2014 23.17 23.24 22.92 23.02 4,241,820 -0.26(-1.13%)
Dec 09, 2014 23.05 23.30 22.91 23.28 2,759,380 -0.03(-0.12%)
Dec 08, 2014 23.13 23.73 23.00 23.31 2,751,596 -0.32(-1.34%)
Dec 05, 2014 23.41 23.67 23.31 23.63 3,327,162 +0.31(+1.32%)
Dec 04, 2014 23.11 23.36 23.00 23.32 3,807,338 +0.19(+0.82%)
Dec 03, 2014 22.50 23.14 22.50 23.13 4,592,460 +0.71(+3.14%)
Dec 02, 2014 22.15 22.43 22.08 22.42 2,991,910 +0.21(+0.97%)
Dec 01, 2014 22.52 22.59 22.20 22.21 3,791,656 -0.39(-1.73%)
Nov 28, 2014 22.59 22.70 22.44 22.60 2,029,940 -0.02(-0.09%)
Nov 26, 2014 22.64 22.62 22.62 22.62 2,357,000 -0.04(-0.19%)
Nov 25, 2014 22.40 22.77 22.40 22.66 3,202,494 +0.05(+0.21%)
Nov 24, 2014 22.64 22.75 22.54 22.61 3,239,018 +0.01(+0.06%)
Nov 21, 2014 22.71 22.80 22.50 22.60 5,280,512 +0.08(+0.34%)
Nov 20, 2014 22.17 22.58 22.17 22.52 3,440,630 +0.18(+0.83%)
Nov 19, 2014 22.17 22.38 22.05 22.34 2,732,366 +0.17(+0.74%)
Nov 18, 2014 22.11 22.45 22.11 22.17 2,651,954 -0.03(-0.11%)
Nov 17, 2014 22.33 22.38 22.14 22.20 3,568,436 -0.20(-0.89%)
Nov 14, 2014 22.21 22.45 21.96 22.40 2,504,906 +0.23(+1.06%)
Nov 13, 2014 22.36 22.39 21.98 22.17 2,687,938 -0.16(-0.72%)
Nov 12, 2014 22.11 22.41 22.07 22.33 3,190,444 +0.11(+0.50%)
Nov 11, 2014 22.21 22.30 22.00 22.21 2,501,772 -0.00(-0.01%)
Nov 10, 2014 22.30 22.30 22.12 22.22 4,099,864 -0.05(-0.21%)
Nov 07, 2014 22.37 22.40 21.93 22.26 4,887,432 -0.19(-0.85%)
Nov 06, 2014 22.30 22.51 22.23 22.45 3,443,770 +0.24(+1.06%)
Nov 05, 2014 22.50 22.60 22.11 22.22 5,188,796 +0.11(+0.50%)
Nov 04, 2014 21.96 22.19 21.92 22.11 2,275,614 +0.11(+0.48%)
Nov 03, 2014 22.00 22.10 21.91 22.00 2,203,632 -0.02(-0.07%)
Oct 31, 2014 22.05 22.07 21.83 22.02 3,204,370 +0.41(+1.92%)
Oct 30, 2014 21.43 21.67 21.34 21.61 1,984,224 +0.10(+0.47%)
Oct 29, 2014 21.67 21.67 21.31 21.50 2,481,804 -0.20(-0.91%)
Oct 28, 2014 21.36 21.70 21.21 21.70 3,019,232 +0.43(+2.03%)
Oct 27, 2014 21.24 21.30 21.33 21.27 1,992,478 -0.06(-0.30%)
Oct 24, 2014 21.19 21.35 21.02 21.33 2,152,296 +0.22(+1.07%)
Oct 23, 2014 21.05 21.31 21.05 21.11 2,584,524 +0.36(+1.73%)
Oct 22, 2014 21.24 21.26 20.75 20.75 3,234,596 -0.55(-2.56%)
Oct 21, 2014 20.89 21.31 20.73 21.30 4,041,216 +0.59(+2.87%)
Oct 20, 2014 20.43 20.76 20.43 20.70 3,000,112 +0.16(+0.75%)
Oct 17, 2014 20.57 20.65 20.24 20.55 7,459,978 +0.16(+0.76%)
Oct 16, 2014 20.11 20.61 20.11 20.39 5,888,464 -0.10(-0.49%)
Oct 15, 2014 20.28 20.64 20.09 20.49 7,156,044 -0.06(-0.29%)
Oct 14, 2014 20.61 20.95 20.48 20.55 7,593,416 -0.08(-0.36%)
Oct 13, 2014 21.29 21.29 20.58 20.62 6,059,188 -0.64(-3.03%)
Oct 10, 2014 21.75 21.81 20.91 21.27 14,547,816 -1.08(-4.83%)
Oct 09, 2014 22.80 22.94 22.19 22.35 6,521,256 -0.56(-2.44%)
Oct 08, 2014 22.34 22.94 22.23 22.91 4,486,630 +0.50(+2.25%)
Oct 07, 2014 22.80 22.84 22.38 22.41 4,628,592 -0.58(-2.53%)
Oct 06, 2014 23.02 23.16 22.79 22.99 2,223,528 +0.11(+0.47%)
Oct 03, 2014 22.83 23.05 22.76 22.88 3,347,362 +0.14(+0.63%)
Oct 02, 2014 22.30 22.78 22.14 22.74 3,126,562 +0.48(+2.15%)
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.