Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fastenal Co
(NQ:
FAST
)
64.53
+1.26 (+1.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2019
30.80
30.98
30.64
30.82
5,133,454
+0.05(+0.17%)
Apr 29, 2019
31.20
31.33
30.71
30.77
6,130,652
-0.37(-1.19%)
Apr 26, 2019
31.03
31.17
30.94
31.14
3,616,690
+0.14(+0.45%)
Apr 25, 2019
30.91
31.16
30.54
31.00
4,136,499
-0.17(-0.55%)
Apr 24, 2019
31.10
31.40
31.07
31.17
4,020,648
+0.11(+0.35%)
Apr 23, 2019
30.39
31.18
30.37
31.06
4,943,693
+0.62(+2.05%)
Apr 22, 2019
30.89
31.02
30.29
30.44
5,607,337
-0.43(-1.38%)
Apr 18, 2019
30.65
30.88
30.38
30.86
5,682,487
+0.41(+1.35%)
Apr 17, 2019
30.33
30.55
30.24
30.45
3,900,734
+0.26(+0.88%)
Apr 16, 2019
29.98
30.23
29.86
30.19
6,404,700
+0.33(+1.09%)
Apr 15, 2019
30.12
30.34
29.82
29.86
4,545,798
-0.41(-1.35%)
Apr 12, 2019
29.86
30.31
29.62
30.27
7,207,781
+0.53(+1.80%)
Apr 11, 2019
29.34
30.05
29.09
29.73
13,747,865
+1.43(+5.05%)
Apr 10, 2019
28.04
28.37
27.83
28.31
6,266,053
+0.10(+0.34%)
Apr 09, 2019
28.74
28.74
28.17
28.21
5,389,724
-0.70(-2.43%)
Apr 08, 2019
28.94
29.13
28.84
28.91
3,960,666
-0.03(-0.12%)
Apr 05, 2019
28.92
29.02
28.77
28.95
2,962,843
+0.15(+0.53%)
Apr 04, 2019
28.66
28.90
28.58
28.80
2,479,636
+0.22(+0.76%)
Apr 03, 2019
28.73
28.91
28.51
28.58
4,668,877
-0.08(-0.29%)
Apr 02, 2019
28.56
28.71
28.47
28.66
3,542,040
+0.10(+0.33%)
Apr 01, 2019
28.20
28.60
28.02
28.57
4,982,821
+0.64(+2.30%)
Mar 29, 2019
27.79
28.02
27.72
27.92
4,293,762
+0.35(+1.26%)
Mar 28, 2019
27.28
27.64
27.23
27.58
2,828,162
+0.34(+1.26%)
Mar 27, 2019
27.11
27.29
26.90
27.23
2,573,724
+0.17(+0.64%)
Mar 26, 2019
27.02
27.08
26.80
27.06
2,139,511
+0.18(+0.68%)
Mar 25, 2019
26.82
27.03
26.73
26.88
2,569,832
+0.09(+0.32%)
Mar 22, 2019
27.56
27.70
26.77
26.79
3,916,066
-0.95(-3.41%)
Mar 21, 2019
27.16
27.78
27.04
27.74
2,835,368
+0.54(+2.00%)
Mar 20, 2019
27.12
27.45
26.95
27.19
4,336,255
+0.00(+0.00%)
Mar 19, 2019
27.55
27.63
27.05
27.19
3,493,755
-0.23(-0.84%)
Mar 18, 2019
27.07
27.44
27.07
27.42
3,012,699
+0.38(+1.41%)
Mar 15, 2019
26.99
27.22
26.93
27.04
6,309,140
+0.04(+0.14%)
Mar 14, 2019
27.16
27.20
26.87
27.00
3,238,729
-0.21(-0.78%)
Mar 13, 2019
27.01
27.27
26.99
27.22
3,831,593
+0.22(+0.82%)
Mar 12, 2019
26.88
27.08
26.73
26.99
3,134,506
+0.20(+0.73%)
Mar 11, 2019
26.67
26.83
26.66
26.80
3,870,256
+0.13(+0.47%)
Mar 08, 2019
26.53
26.75
26.30
26.67
4,342,816
-0.04(-0.15%)
Mar 07, 2019
26.89
26.93
26.49
26.71
4,972,715
-0.22(-0.82%)
Mar 06, 2019
26.87
27.07
26.85
26.93
3,106,503
+0.03(+0.10%)
Mar 05, 2019
27.22
27.22
26.89
26.91
3,534,811
-0.30(-1.09%)
Mar 04, 2019
27.02
27.22
26.81
27.20
5,063,590
+0.18(+0.67%)
Mar 01, 2019
27.52
27.63
26.83
27.02
6,422,449
-0.31(-1.13%)
Feb 28, 2019
27.57
27.57
27.29
27.33
4,374,200
-0.25(-0.91%)
Feb 27, 2019
27.15
27.67
27.00
27.58
4,755,180
+0.31(+1.13%)
Feb 26, 2019
27.32
27.51
27.24
27.27
3,358,355
-0.04(-0.14%)
Feb 25, 2019
27.35
27.36
27.21
27.31
2,610,250
+0.10(+0.38%)
Feb 22, 2019
27.27
27.36
27.12
27.21
2,969,291
+0.09(+0.34%)
Feb 21, 2019
26.97
27.28
26.92
27.12
4,359,817
+0.15(+0.56%)
Feb 20, 2019
27.11
27.17
26.80
26.96
5,499,901
-0.16(-0.58%)
Feb 19, 2019
27.22
27.30
27.06
27.12
6,169,980
-0.22(-0.81%)
Feb 15, 2019
27.33
27.42
27.13
27.34
4,119,653
+0.26(+0.96%)
Feb 14, 2019
27.19
27.32
26.93
27.08
4,713,097
-0.28(-1.02%)
Feb 13, 2019
27.36
27.48
27.19
27.36
4,732,106
+0.07(+0.24%)
Feb 12, 2019
26.72
27.38
26.72
27.29
7,404,225
+0.43(+1.60%)
Feb 11, 2019
26.47
26.88
26.47
26.86
5,551,129
+0.52(+1.96%)
Feb 08, 2019
26.22
26.45
25.97
26.35
6,149,771
-0.03(-0.12%)
Feb 07, 2019
26.56
26.72
26.17
26.38
6,911,230
-0.33(-1.25%)
Feb 06, 2019
26.64
26.97
26.58
26.71
4,896,261
-0.04(-0.16%)
Feb 05, 2019
26.07
26.77
26.07
26.76
4,315,468
+0.09(+0.33%)
Feb 04, 2019
26.37
26.67
26.21
26.67
4,333,404
+0.38(+1.44%)
Feb 01, 2019
26.37
26.57
26.07
26.29
6,597,709
+0.04(+0.15%)
Jan 31, 2019
26.11
26.43
25.97
26.25
20,214,164
+0.12(+0.45%)
Jan 30, 2019
26.00
26.28
25.76
26.14
5,215,983
+0.28(+1.09%)
Jan 29, 2019
25.69
25.99
25.61
25.85
5,522,657
+0.25(+0.98%)
Jan 28, 2019
25.35
25.74
25.17
25.60
8,825,784
-0.06(-0.24%)
Jan 25, 2019
25.56
25.77
25.48
25.66
5,948,996
+0.31(+1.22%)
Jan 24, 2019
25.41
25.53
25.16
25.35
7,521,124
-0.04(-0.15%)
Jan 23, 2019
25.20
25.77
25.16
25.39
6,875,581
-0.09(-0.34%)
Jan 22, 2019
25.31
25.72
25.30
25.48
10,972,574
-0.11(-0.42%)
Jan 18, 2019
25.00
25.60
24.84
25.59
11,792,216
+0.87(+3.51%)
Jan 17, 2019
23.90
24.83
23.66
24.72
14,756,309
+1.39(+5.95%)
Jan 16, 2019
23.60
23.79
23.29
23.33
8,794,902
-0.20(-0.86%)
Jan 15, 2019
23.31
23.68
23.28
23.53
5,210,746
+0.22(+0.96%)
Jan 14, 2019
23.49
23.65
23.30
23.31
5,794,474
-0.33(-1.40%)
Jan 11, 2019
23.40
23.70
23.36
23.64
3,807,023
+0.16(+0.66%)
Jan 10, 2019
23.07
23.54
22.99
23.49
4,562,065
+0.25(+1.09%)
Jan 09, 2019
23.32
23.57
22.96
23.23
6,537,686
+0.06(+0.28%)
Jan 08, 2019
22.81
23.19
22.46
23.17
6,045,522
+0.59(+2.60%)
Jan 07, 2019
22.21
22.87
22.07
22.58
8,345,308
+0.16(+0.73%)
Jan 04, 2019
21.95
22.58
21.85
22.42
5,215,288
+0.88(+4.10%)
Jan 03, 2019
21.96
22.16
21.42
21.53
8,048,955
-0.63(-2.84%)
Jan 02, 2019
22.12
22.49
21.91
22.16
6,822,937
-0.38(-1.68%)
Dec 31, 2018
22.56
22.73
22.27
22.54
4,495,730
+0.10(+0.44%)
Dec 28, 2018
22.53
22.74
22.29
22.44
4,105,795
-0.03(-0.13%)
Dec 27, 2018
21.89
22.47
21.67
22.47
4,282,505
+0.23(+1.03%)
Dec 26, 2018
21.43
22.26
21.21
22.24
6,505,712
+0.97(+4.54%)
Dec 24, 2018
21.66
21.73
21.26
21.28
3,270,486
-0.46(-2.12%)
Dec 21, 2018
21.97
22.39
21.64
21.74
10,723,550
-0.06(-0.28%)
Dec 20, 2018
22.07
22.28
21.55
21.80
7,758,949
-0.39(-1.77%)
Dec 19, 2018
22.60
22.90
22.02
22.19
8,071,706
-0.33(-1.46%)
Dec 18, 2018
22.99
23.11
22.34
22.52
7,234,152
-0.31(-1.38%)
Dec 17, 2018
23.21
23.37
22.65
22.84
7,342,276
-0.39(-1.67%)
Dec 14, 2018
23.31
23.66
23.19
23.22
4,712,386
-0.37(-1.57%)
Dec 13, 2018
23.81
23.88
23.40
23.59
4,797,320
-0.02(-0.07%)
Dec 12, 2018
24.09
24.29
23.59
23.61
5,033,863
-0.05(-0.22%)
Dec 11, 2018
23.91
24.07
23.46
23.66
4,266,759
+0.12(+0.49%)
Dec 10, 2018
23.87
24.20
23.10
23.55
7,629,403
-0.27(-1.14%)
Dec 07, 2018
24.60
24.88
23.76
23.82
7,552,344
-0.88(-3.58%)
Dec 06, 2018
24.32
24.72
23.90
24.70
6,503,399
+0.01(+0.05%)
Dec 04, 2018
25.27
25.71
24.61
24.69
8,915,376
-1.06(-4.12%)
Dec 03, 2018
25.87
26.06
25.27
25.75
7,308,643
+0.20(+0.79%)
Nov 30, 2018
25.63
25.77
25.28
25.55
7,150,811
+0.00(+0.00%)
Nov 29, 2018
25.39
25.80
25.28
25.55
5,695,710
+0.08(+0.32%)
Nov 28, 2018
24.75
25.47
24.37
25.46
10,942,962
+0.75(+3.04%)
Nov 27, 2018
24.66
24.85
24.55
24.71
8,032,425
-0.13(-0.52%)
Nov 26, 2018
24.36
24.87
24.23
24.84
7,152,688
+0.76(+3.17%)
Nov 23, 2018
24.07
24.32
23.88
24.08
2,892,382
-0.38(-1.53%)
Nov 21, 2018
24.46
24.46
24.46
0
+0.58(+2.44%)
Nov 20, 2018
24.59
24.77
23.72
23.87
9,971,540
-0.91(-3.65%)
Nov 19, 2018
24.80
25.13
24.71
24.78
14,330,030
-0.03(-0.12%)
Nov 16, 2018
24.61
24.97
24.46
24.81
12,814,026
+0.23(+0.95%)
Nov 15, 2018
23.93
24.67
23.50
24.58
9,818,985
+0.50(+2.06%)
Nov 14, 2018
23.80
24.39
23.69
24.08
13,059,738
+0.50(+2.10%)
Nov 13, 2018
23.39
23.75
23.37
23.59
6,466,408
+0.25(+1.09%)
Nov 12, 2018
23.63
23.65
23.27
23.33
9,283,104
-0.28(-1.17%)
Nov 09, 2018
23.54
23.78
23.32
23.61
9,508,049
-0.16(-0.67%)
Nov 08, 2018
23.57
23.81
23.47
23.77
6,724,442
+0.19(+0.80%)
Nov 07, 2018
23.29
23.61
23.14
23.58
5,623,216
+0.51(+2.22%)
Nov 06, 2018
22.63
23.14
22.59
23.06
5,070,166
+0.37(+1.63%)
Nov 05, 2018
22.74
22.86
22.55
22.69
6,714,094
-0.05(-0.23%)
Nov 02, 2018
22.49
22.80
22.46
22.74
7,466,053
+0.41(+1.83%)
Nov 01, 2018
22.26
22.40
21.85
22.34
6,106,700
+0.17(+0.78%)
Oct 31, 2018
22.34
22.43
22.07
22.16
7,394,102
+0.04(+0.18%)
Oct 30, 2018
21.38
22.16
21.29
22.12
7,467,338
+0.90(+4.22%)
Oct 29, 2018
21.54
21.70
20.97
21.23
6,918,725
-0.05(-0.22%)
Oct 26, 2018
20.90
21.62
20.70
21.27
8,145,713
+0.02(+0.08%)
Oct 25, 2018
21.20
21.45
21.09
21.26
6,374,623
+0.28(+1.34%)
Oct 24, 2018
21.68
21.76
20.94
20.98
8,142,377
-0.74(-3.41%)
Oct 23, 2018
21.77
21.99
21.39
21.72
7,590,143
-0.33(-1.49%)
Oct 22, 2018
22.35
22.51
21.87
22.05
7,668,000
-0.20(-0.88%)
Oct 19, 2018
22.48
22.67
22.10
22.24
6,164,083
-0.23(-1.03%)
Oct 18, 2018
22.48
22.80
22.21
22.47
8,778,445
-0.05(-0.21%)
Oct 17, 2018
22.65
22.71
22.29
22.52
4,918,167
-0.13(-0.57%)
Oct 16, 2018
22.08
22.72
21.78
22.65
12,712,204
+0.12(+0.53%)
Oct 15, 2018
22.22
22.70
22.22
22.53
7,621,581
+0.26(+1.15%)
Oct 12, 2018
22.27
22.33
21.77
22.27
11,611,629
+0.35(+1.60%)
Oct 11, 2018
22.08
22.70
21.70
21.92
15,577,014
-0.18(-0.81%)
Oct 10, 2018
22.54
23.61
22.02
22.10
31,098,258
-1.70(-7.13%)
Oct 09, 2018
24.29
24.39
23.80
23.80
12,724,610
-0.44(-1.84%)
Oct 08, 2018
24.06
24.41
23.80
24.25
10,449,559
+0.08(+0.34%)
Oct 05, 2018
24.32
24.48
23.92
24.16
7,524,683
-0.13(-0.53%)
Oct 04, 2018
24.75
24.95
24.03
24.29
8,789,334
-0.55(-2.22%)
Oct 03, 2018
24.81
25.12
24.78
24.84
5,540,759
+0.09(+0.38%)
Oct 02, 2018
24.75
25.01
24.64
24.75
5,023,252
-0.04(-0.16%)
Oct 01, 2018
24.99
25.09
24.63
24.79
4,551,869
-0.03(-0.12%)
Sep 28, 2018
24.81
24.90
24.67
24.82
5,714,290
-0.02(-0.09%)
Sep 27, 2018
24.80
25.13
24.68
24.84
3,656,507
+0.13(+0.52%)
Sep 26, 2018
24.92
24.96
24.67
24.71
3,103,874
-0.09(-0.38%)
Sep 25, 2018
24.71
24.87
24.54
24.81
3,216,528
+0.12(+0.50%)
Sep 24, 2018
25.03
25.10
24.37
24.68
5,131,375
-0.51(-2.04%)
Sep 21, 2018
25.26
25.45
25.12
25.19
5,605,815
+0.08(+0.32%)
Sep 20, 2018
25.00
25.16
24.88
25.11
3,342,608
+0.21(+0.84%)
Sep 19, 2018
24.81
25.09
24.79
24.90
3,862,593
+0.06(+0.24%)
Sep 18, 2018
24.68
24.95
24.33
24.84
4,594,669
+0.16(+0.64%)
Sep 17, 2018
24.70
24.89
24.47
24.69
5,121,680
-0.02(-0.09%)
Sep 14, 2018
25.27
25.40
24.57
24.71
7,761,269
-0.53(-2.10%)
Sep 13, 2018
25.31
25.32
25.13
25.24
2,676,222
+0.10(+0.41%)
Sep 12, 2018
25.25
25.25
24.87
25.13
3,448,828
-0.15(-0.61%)
Sep 11, 2018
24.92
25.47
24.83
25.29
5,256,707
+0.41(+1.63%)
Sep 10, 2018
24.56
24.98
24.47
24.88
4,781,441
+0.41(+1.70%)
Sep 07, 2018
25.20
25.20
24.28
24.47
8,947,470
-0.77(-3.07%)
Sep 06, 2018
25.27
25.42
25.01
25.24
4,423,998
-0.03(-0.14%)
Sep 05, 2018
25.20
25.43
25.09
25.28
3,680,743
+0.02(+0.08%)
Sep 04, 2018
24.83
25.46
24.83
25.25
6,395,532
+0.29(+1.17%)
Aug 31, 2018
24.96
24.96
24.96
0
+0.08(+0.33%)
Aug 30, 2018
25.08
25.27
24.75
24.88
4,602,711
-0.27(-1.09%)
Aug 29, 2018
25.14
25.30
25.04
25.16
3,577,795
+0.03(+0.10%)
Aug 28, 2018
25.30
25.34
25.03
25.13
5,605,238
-0.12(-0.46%)
Aug 27, 2018
25.57
25.64
25.17
25.25
6,224,611
-0.20(-0.77%)
Aug 24, 2018
25.84
25.85
25.25
25.44
7,303,761
-0.37(-1.44%)
Aug 23, 2018
25.97
26.06
25.73
25.81
3,896,153
-0.17(-0.64%)
Aug 22, 2018
25.99
26.07
25.86
25.98
2,881,670
-0.06(-0.21%)
Aug 21, 2018
25.80
26.15
25.70
26.04
3,699,513
+0.31(+1.21%)
Aug 20, 2018
25.41
26.00
25.10
25.73
5,320,894
+0.27(+1.06%)
Aug 17, 2018
25.35
25.58
25.35
25.46
3,539,900
+0.09(+0.34%)
Aug 16, 2018
25.11
25.55
25.01
25.37
5,446,707
+0.39(+1.54%)
Aug 15, 2018
24.80
25.03
24.62
24.98
4,087,174
+0.03(+0.12%)
Aug 14, 2018
24.59
25.07
24.51
24.96
4,397,043
+0.43(+1.74%)
Aug 13, 2018
24.77
24.86
24.51
24.53
3,701,133
-0.16(-0.64%)
Aug 10, 2018
24.53
24.76
24.36
24.69
3,357,785
+0.09(+0.35%)
Aug 09, 2018
24.79
25.04
24.57
24.60
3,169,225
-0.12(-0.48%)
Aug 08, 2018
24.49
24.77
24.29
24.72
3,241,171
+0.21(+0.87%)
Aug 07, 2018
24.32
24.60
24.19
24.51
3,409,799
+0.23(+0.95%)
Aug 06, 2018
23.93
24.40
23.84
24.27
5,005,150
+0.21(+0.87%)
Aug 03, 2018
24.22
24.33
23.96
24.07
2,892,796
-0.07(-0.28%)
Aug 02, 2018
23.68
24.31
23.59
24.13
4,948,891
+0.32(+1.35%)
Aug 01, 2018
24.33
24.40
23.62
23.81
7,377,661
-0.54(-2.21%)
Jul 31, 2018
24.11
24.44
24.01
24.35
4,932,458
+0.36(+1.52%)
Jul 30, 2018
24.19
24.34
23.89
23.99
5,251,963
-0.18(-0.76%)
Jul 27, 2018
24.27
24.44
24.04
24.17
4,081,101
-0.10(-0.42%)
Jul 26, 2018
24.69
24.85
24.23
24.27
5,654,271
-0.33(-1.34%)
Jul 25, 2018
24.21
24.65
24.17
24.60
5,774,703
+0.38(+1.59%)
Jul 24, 2018
24.42
24.77
24.15
24.22
6,686,357
-0.38(-1.53%)
Jul 23, 2018
24.41
24.84
24.41
24.60
6,103,421
+0.19(+0.77%)
Jul 20, 2018
24.09
24.51
23.89
24.41
6,446,933
+0.27(+1.13%)
Jul 19, 2018
23.87
24.36
23.74
24.14
8,447,754
+0.16(+0.67%)
Jul 18, 2018
23.91
24.13
23.60
23.98
6,961,176
+0.21(+0.89%)
Jul 17, 2018
23.52
23.80
23.39
23.76
5,097,025
+0.22(+0.92%)
Jul 16, 2018
23.48
23.58
23.25
23.55
6,582,751
+0.08(+0.34%)
Jul 13, 2018
23.58
23.87
23.29
23.47
12,207,682
-0.03(-0.14%)
Jul 12, 2018
23.20
23.55
23.10
23.50
14,641,866
+0.34(+1.49%)
Jul 11, 2018
22.23
23.97
21.59
23.16
61,915,132
+2.12(+10.05%)
Jul 10, 2018
21.08
21.24
20.87
21.04
11,013,206
-0.04(-0.18%)
Jul 09, 2018
20.51
21.21
20.43
21.08
9,664,569
+0.60(+2.92%)
Jul 06, 2018
20.41
20.68
20.32
20.48
9,392,778
+0.06(+0.27%)
Jul 05, 2018
20.40
20.48
20.12
20.42
8,641,273
+0.17(+0.82%)
Jul 03, 2018
20.26
20.26
20.26
0
-0.13(-0.65%)
Jul 02, 2018
20.22
20.54
20.20
20.39
8,616,047
-0.06(-0.27%)
Jun 29, 2018
20.78
21.07
20.43
20.45
9,687,949
-0.26(-1.27%)
Jun 28, 2018
20.74
21.09
20.52
20.71
6,614,500
+0.02(+0.08%)
Jun 27, 2018
20.83
21.25
20.68
20.69
6,407,820
-0.30(-1.44%)
Jun 26, 2018
21.27
21.36
20.93
20.99
5,328,801
-0.18(-0.86%)
Jun 25, 2018
21.35
21.40
21.02
21.18
5,713,281
-0.31(-1.46%)
Jun 22, 2018
21.70
21.91
21.41
21.49
6,034,510
-0.12(-0.57%)
Jun 21, 2018
22.38
22.38
21.53
21.61
7,382,622
-0.80(-3.56%)
Jun 20, 2018
22.22
22.43
22.11
22.41
3,527,174
+0.27(+1.23%)
Jun 19, 2018
22.05
22.25
22.00
22.14
4,442,244
-0.11(-0.48%)
Jun 18, 2018
22.22
22.43
22.16
22.25
4,098,993
-0.14(-0.61%)
Jun 15, 2018
22.43
22.43
22.38
7,165,036
-0.04(-0.19%)
Jun 14, 2018
22.62
22.64
22.05
22.43
4,823,313
-0.10(-0.43%)
Jun 13, 2018
22.71
22.82
22.51
22.52
4,968,304
-0.20(-0.86%)
Jun 12, 2018
22.53
22.85
22.51
22.72
5,741,843
+0.27(+1.21%)
Jun 11, 2018
22.38
22.55
22.30
22.45
3,739,202
+0.01(+0.04%)
Jun 08, 2018
22.53
22.54
22.26
22.44
3,501,178
-0.05(-0.23%)
Jun 07, 2018
22.14
22.54
22.13
22.49
4,735,007
+0.36(+1.63%)
Jun 06, 2018
21.72
22.13
12,410,541
-0.92(-4.00%)
Jun 05, 2018
22.80
23.07
22.68
23.05
4,706,527
+0.34(+1.48%)
Jun 04, 2018
22.88
23.16
22.40
22.71
5,575,597
-0.07(-0.30%)
Jun 01, 2018
22.76
23.35
22.76
22.78
6,238,097
+0.17(+0.75%)
May 31, 2018
22.37
22.66
22.17
22.61
7,233,235
+0.23(+1.04%)
May 30, 2018
22.38
22.56
22.25
22.38
3,212,037
+0.08(+0.34%)
May 29, 2018
22.17
22.34
21.99
22.30
4,591,216
+0.00(+0.00%)
May 25, 2018
22.30
22.30
22.30
0
-0.13(-0.57%)
May 24, 2018
22.32
22.48
22.08
22.43
3,404,503
+0.10(+0.46%)
May 23, 2018
22.22
22.34
22.02
22.33
3,288,601
-0.06(-0.27%)
May 22, 2018
22.88
22.91
22.35
22.39
4,969,882
-0.45(-1.99%)
May 21, 2018
22.50
22.93
22.43
22.84
4,767,726
+0.43(+1.91%)
May 18, 2018
22.50
22.57
22.07
22.41
5,615,976
-0.05(-0.21%)
May 17, 2018
22.46
22.71
21.99
22.46
4,634,783
-0.06(-0.28%)
May 16, 2018
22.26
22.71
22.17
22.52
4,826,961
+0.22(+0.99%)
May 15, 2018
21.87
22.32
21.70
22.30
5,725,292
+0.31(+1.39%)
May 14, 2018
22.00
22.03
21.81
22.00
2,903,829
+0.00(+0.00%)
May 11, 2018
21.85
22.23
21.82
22.00
4,208,016
+0.19(+0.88%)
May 10, 2018
21.95
22.00
21.66
21.80
4,475,153
-0.08(-0.35%)
May 09, 2018
21.92
22.06
21.61
21.88
4,839,645
+0.09(+0.39%)
May 08, 2018
21.71
21.88
21.62
21.80
2,469,184
-0.04(-0.18%)
May 07, 2018
21.53
21.89
21.46
21.83
5,796,596
+0.32(+1.48%)
May 04, 2018
20.84
21.66
20.73
21.52
5,470,925
+0.49(+2.34%)
May 03, 2018
20.81
21.13
20.47
21.02
7,699,178
+0.14(+0.67%)
May 02, 2018
20.95
21.31
20.87
20.88
6,230,674
-0.09(-0.41%)
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
.