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

Fastenal Co (NQ: FAST )

67.79 -0.15 (-0.22%)
Streaming Delayed Price Updated: 11:13 AM 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, 2003 1.462 1.488 1.459 1.466 4,096,533 -0.01(-0.38%)
Jun 27, 2003 1.474 1.506 1.459 1.471 5,376,409 -0.01(-0.90%)
Jun 26, 2003 1.478 1.494 1.458 1.485 9,619,413 -0.02(-1.00%)
Jun 25, 2003 1.495 1.526 1.478 1.500 5,363,622 -0.00(-0.03%)
Jun 24, 2003 1.505 1.534 1.493 1.500 5,355,485 -0.00(-0.03%)
Jun 23, 2003 1.499 1.510 1.488 1.501 2,705,060 -0.02(-1.02%)
Jun 20, 2003 1.516 1.524 1.495 1.516 3,492,050 +0.01(+0.77%)
Jun 19, 2003 1.542 1.546 1.496 1.505 3,480,425 -0.04(-2.43%)
Jun 18, 2003 1.569 1.570 1.528 1.542 4,096,533 -0.03(-2.16%)
Jun 17, 2003 1.583 1.598 1.548 1.576 7,798,990 +0.01(+0.49%)
Jun 16, 2003 1.499 1.573 1.499 1.568 7,481,637 +0.07(+4.65%)
Jun 13, 2003 1.526 1.540 1.478 1.499 6,708,596 -0.03(-2.05%)
Jun 12, 2003 1.517 1.533 1.505 1.530 7,810,615 +0.01(+0.91%)
Jun 11, 2003 1.480 1.517 1.450 1.516 6,695,809 +0.04(+2.50%)
Jun 10, 2003 1.425 1.481 1.423 1.479 6,354,044 +0.05(+3.80%)
Jun 09, 2003 1.455 1.469 1.423 1.425 6,513,302 -0.03(-2.21%)
Jun 06, 2003 1.489 1.511 1.456 1.457 6,757,420 -0.02(-1.37%)
Jun 05, 2003 1.486 1.491 1.462 1.477 8,152,380 -0.02(-1.04%)
Jun 04, 2003 1.485 1.509 1.468 1.493 11,066,685 +0.02(+1.11%)
Jun 03, 2003 1.473 1.481 1.460 1.477 7,277,042 +0.01(+0.35%)
Jun 02, 2003 1.441 1.530 1.436 1.471 12,419,796 +0.03(+2.33%)
May 30, 2003 1.406 1.454 1.398 1.438 10,638,897 +0.03(+2.36%)
May 29, 2003 1.419 1.437 1.376 1.405 12,890,595 -0.02(-1.09%)
May 28, 2003 1.396 1.431 1.388 1.420 12,697,626 +0.03(+2.07%)
May 27, 2003 1.398 1.413 1.354 1.391 6,352,881 +0.02(+1.51%)
May 23, 2003 1.359 1.376 1.333 1.371 8,023,346 +0.01(+0.47%)
May 22, 2003 1.359 1.388 1.342 1.364 11,807,176 +0.01(+0.38%)
May 21, 2003 1.394 1.394 1.337 1.359 18,871,488 -0.03(-2.26%)
May 20, 2003 1.428 1.435 1.378 1.391 7,931,511 -0.03(-2.36%)
May 19, 2003 1.473 1.482 1.424 1.424 6,175,024 -0.05(-3.41%)
May 16, 2003 1.506 1.509 1.474 1.474 7,530,460 -0.03(-2.03%)
May 15, 2003 1.487 1.508 1.482 1.505 4,108,158 +0.02(+1.48%)
May 14, 2003 1.500 1.523 1.477 1.483 7,284,017 -0.02(-1.49%)
May 13, 2003 1.541 1.541 1.490 1.505 6,941,089 -0.04(-2.75%)
May 12, 2003 1.506 1.553 1.478 1.548 4,281,365 +0.05(+3.03%)
May 09, 2003 1.455 1.505 1.445 1.502 4,916,177 +0.04(+2.61%)
May 08, 2003 1.476 1.497 1.460 1.464 5,106,717 -0.02(-1.53%)
May 07, 2003 1.516 1.516 1.473 1.487 9,324,147 -0.04(-2.56%)
May 06, 2003 1.505 1.550 1.502 1.526 8,501,120 +0.02(+1.02%)
May 05, 2003 1.470 1.535 1.465 1.511 9,664,750 +0.04(+2.81%)
May 02, 2003 1.452 1.505 1.442 1.469 9,162,564 +0.02(+1.34%)
May 01, 2003 1.473 1.473 1.420 1.450 7,686,231 -0.03(-2.35%)
Apr 30, 2003 1.474 1.498 1.435 1.485 7,046,874 +0.01(+0.38%)
Apr 29, 2003 1.499 1.502 1.455 1.479 6,309,870 -0.01(-0.89%)
Apr 28, 2003 1.441 1.512 1.440 1.493 8,234,915 +0.05(+3.68%)
Apr 25, 2003 1.459 1.460 1.419 1.440 5,171,815 -0.02(-1.42%)
Apr 24, 2003 1.468 1.481 1.446 1.460 6,298,245 -0.02(-1.45%)
Apr 23, 2003 1.512 1.512 1.460 1.482 6,157,587 -0.02(-1.21%)
Apr 22, 2003 1.471 1.512 1.448 1.500 5,672,838 +0.03(+1.87%)
Apr 21, 2003 1.473 1.484 1.449 1.472 7,051,524 -0.00(-0.20%)
Apr 17, 2003 1.432 1.500 1.415 1.475 12,705,763 +0.04(+3.00%)
Apr 16, 2003 1.484 1.484 1.424 1.432 6,720,221 -0.03(-2.35%)
Apr 15, 2003 1.481 1.495 1.458 1.467 8,461,596 -0.01(-0.73%)
Apr 14, 2003 1.430 1.483 1.418 1.477 8,191,904 +0.06(+4.09%)
Apr 11, 2003 1.396 1.436 1.389 1.419 17,449,790 +0.01(+0.76%)
Apr 10, 2003 1.348 1.413 1.336 1.409 9,615,926 +0.05(+3.57%)
Apr 09, 2003 1.370 1.404 1.351 1.360 6,202,923 -0.02(-1.09%)
Apr 08, 2003 1.441 1.441 1.372 1.375 12,161,728 -0.04(-3.06%)
Apr 07, 2003 1.406 1.473 1.400 1.419 12,410,496 +0.02(+1.79%)
Apr 04, 2003 1.383 1.407 1.376 1.394 8,845,210 +0.02(+1.22%)
Apr 03, 2003 1.293 1.404 1.290 1.377 19,415,522 +0.10(+7.45%)
Apr 02, 2003 1.234 1.290 1.234 1.281 5,742,586 +0.06(+5.34%)
Apr 01, 2003 1.214 1.228 1.196 1.216 7,067,798 +0.00(+0.32%)
Mar 31, 2003 1.255 1.255 1.203 1.213 6,477,474 -0.05(-3.92%)
Mar 28, 2003 1.270 1.272 1.257 1.262 6,723,545 -0.01(-0.84%)
Mar 27, 2003 1.262 1.290 1.258 1.273 5,666,107 +0.00(+0.31%)
Mar 26, 2003 1.276 1.290 1.258 1.269 6,849,766 -0.01(-0.84%)
Mar 25, 2003 1.237 1.290 1.219 1.280 11,330,297 +0.05(+3.66%)
Mar 24, 2003 1.303 1.310 1.230 1.234 7,639,662 -0.09(-6.52%)
Mar 21, 2003 1.295 1.330 1.265 1.320 10,251,249 +0.04(+2.74%)
Mar 20, 2003 1.299 1.320 1.262 1.285 17,064,048 -0.03(-2.07%)
Mar 19, 2003 1.364 1.376 1.298 1.312 12,959,739 -0.05(-3.66%)
Mar 18, 2003 1.319 1.363 1.318 1.362 14,030,382 +0.05(+3.43%)
Mar 17, 2003 1.266 1.318 1.216 1.317 13,663,089 +0.05(+4.22%)
Mar 14, 2003 1.280 1.292 1.256 1.264 10,416,970 -0.00(-0.20%)
Mar 13, 2003 1.238 1.271 1.226 1.266 11,522,372 +0.05(+4.18%)
Mar 12, 2003 1.196 1.218 1.193 1.216 8,402,369 +0.02(+1.25%)
Mar 11, 2003 1.198 1.224 1.198 1.200 8,804,524 -0.01(-0.46%)
Mar 10, 2003 1.236 1.236 1.183 1.206 8,876,597 -0.03(-2.43%)
Mar 07, 2003 1.250 1.250 1.210 1.236 9,672,887 -0.00(-0.17%)
Mar 06, 2003 1.288 1.288 1.234 1.238 11,840,888 -0.05(-3.81%)
Mar 05, 2003 1.310 1.311 1.246 1.287 17,374,230 -0.03(-2.32%)
Mar 04, 2003 1.378 1.382 1.309 1.318 7,134,059 -0.06(-4.70%)
Mar 03, 2003 1.434 1.441 1.376 1.383 5,680,975 -0.05(-3.34%)
Feb 28, 2003 1.415 1.466 1.406 1.431 8,154,705 +0.03(+1.81%)
Feb 27, 2003 1.362 1.426 1.346 1.405 6,537,713 +0.03(+2.13%)
Feb 26, 2003 1.382 1.411 1.372 1.376 4,620,806 -0.02(-1.27%)
Feb 25, 2003 1.383 1.398 1.339 1.394 6,676,047 +0.00(+0.31%)
Feb 24, 2003 1.402 1.406 1.385 1.389 8,989,356 -0.02(-1.28%)
Feb 21, 2003 1.387 1.410 1.359 1.407 4,856,786 +0.02(+1.65%)
Feb 20, 2003 1.394 1.402 1.372 1.385 3,509,487 -0.01(-0.40%)
Feb 19, 2003 1.376 1.402 1.371 1.390 5,082,305 -0.01(-0.95%)
Feb 18, 2003 1.376 1.407 1.376 1.403 8,758,025 +0.04(+2.77%)
Feb 14, 2003 1.354 1.375 1.337 1.366 5,871,620 +0.01(+0.99%)
Feb 13, 2003 1.347 1.355 1.318 1.352 5,865,808 +0.01(+0.45%)
Feb 12, 2003 1.354 1.366 1.337 1.346 3,810,566 -0.01(-0.76%)
Feb 11, 2003 1.376 1.402 1.346 1.357 4,933,509 -0.02(-1.22%)
Feb 10, 2003 1.379 1.392 1.350 1.373 4,032,597 +0.00(+0.22%)
Feb 07, 2003 1.377 1.398 1.368 1.370 4,143,032 -0.01(-0.65%)
Feb 06, 2003 1.421 1.428 1.376 1.379 4,538,270 -0.04(-2.94%)
Feb 05, 2003 1.426 1.463 1.398 1.421 7,315,404 +0.02(+1.32%)
Feb 04, 2003 1.413 1.417 1.382 1.403 4,124,432 -0.02(-1.24%)
Feb 03, 2003 1.425 1.432 1.390 1.420 5,632,152 -0.00(-0.30%)
Jan 31, 2003 1.397 1.451 1.387 1.425 4,296,477 +0.02(+1.34%)
Jan 30, 2003 1.459 1.467 1.403 1.406 5,845,371 -0.05(-3.17%)
Jan 29, 2003 1.425 1.471 1.388 1.452 6,770,207 +0.02(+1.72%)
Jan 28, 2003 1.419 1.446 1.417 1.427 4,439,461 +0.01(+0.67%)
Jan 27, 2003 1.439 1.463 1.409 1.418 7,543,247 -0.03(-2.40%)
Jan 24, 2003 1.473 1.473 1.430 1.453 7,611,833 -0.03(-1.95%)
Jan 23, 2003 1.483 1.492 1.448 1.481 4,881,198 +0.01(+0.73%)
Jan 22, 2003 1.473 1.512 1.443 1.471 10,316,894 +0.01(+0.62%)
Jan 21, 2003 1.487 1.493 1.430 1.462 13,266,072 -0.02(-1.16%)
Jan 17, 2003 1.505 1.530 1.471 1.479 4,659,167 -0.02(-1.60%)
Jan 16, 2003 1.501 1.536 1.477 1.503 3,631,546 +0.00(+0.20%)
Jan 15, 2003 1.554 1.557 1.497 1.500 5,142,753 -0.05(-3.30%)
Jan 14, 2003 1.526 1.552 1.513 1.551 6,072,727 +0.03(+2.01%)
Jan 13, 2003 1.561 1.561 1.505 1.520 12,648,802 -0.02(-1.15%)
Jan 10, 2003 1.535 1.552 1.512 1.538 8,331,400 -0.01(-0.61%)
Jan 09, 2003 1.544 1.571 1.528 1.548 15,699,115 +0.00(+0.22%)
Jan 08, 2003 1.579 1.587 1.540 1.544 11,002,749 -0.05(-2.97%)
Jan 07, 2003 1.615 1.615 1.579 1.591 13,676,423 -0.03(-1.78%)
Jan 06, 2003 1.647 1.667 1.616 1.620 18,377,438 -0.02(-1.49%)
Jan 03, 2003 1.665 1.671 1.636 1.645 15,007,447 -0.02(-1.37%)
Jan 02, 2003 1.607 1.674 1.577 1.668 16,128,065 +0.06(+3.69%)
Dec 31, 2002 1.595 1.630 1.590 1.608 12,858,046 -0.00(-0.16%)
Dec 30, 2002 1.613 1.629 1.576 1.611 5,567,054 -0.01(-0.32%)
Dec 27, 2002 1.630 1.651 1.615 1.616 4,240,679 -0.03(-1.98%)
Dec 26, 2002 1.646 1.677 1.632 1.649 4,197,668 -0.01(-0.44%)
Dec 24, 2002 1.664 1.672 1.651 1.656 2,751,559 -0.03(-1.56%)
Dec 23, 2002 1.677 1.677 1.602 1.682 15,101,607 +0.05(+2.81%)
Dec 20, 2002 1.677 1.677 1.602 1.636 76,420,576 -0.01(-0.70%)
Dec 19, 2002 1.627 1.690 1.613 1.648 18,978,434 +0.02(+1.27%)
Dec 18, 2002 1.645 1.652 1.616 1.627 11,356,139 -0.03(-1.74%)
Dec 17, 2002 1.675 1.676 1.644 1.656 13,449,742 -0.02(-1.08%)
Dec 16, 2002 1.625 1.694 1.606 1.674 18,533,210 +0.05(+2.88%)
Dec 13, 2002 1.609 1.633 1.605 1.627 11,649,081 -0.00(-0.08%)
Dec 12, 2002 1.639 1.642 1.613 1.628 7,726,917 -0.00(-0.26%)
Dec 11, 2002 1.609 1.643 1.606 1.633 10,464,527 +0.02(+0.96%)
Dec 10, 2002 1.610 1.652 1.601 1.617 13,220,736 +0.01(+0.37%)
Dec 09, 2002 1.624 1.637 1.607 1.611 9,712,411 -0.03(-2.07%)
Dec 06, 2002 1.612 1.677 1.591 1.645 10,494,751 +0.02(+1.46%)
Dec 05, 2002 1.619 1.634 1.577 1.622 12,552,317 +0.04(+2.33%)
Dec 04, 2002 1.546 1.612 1.544 1.585 13,255,610 +0.03(+1.71%)
Dec 03, 2002 1.545 1.579 1.527 1.558 7,473,499 +0.01(+0.81%)
Dec 02, 2002 1.551 1.564 1.526 1.545 9,948,392 +0.01(+0.56%)
Nov 29, 2002 1.534 1.562 1.523 1.537 3,238,632 +0.00(+0.20%)
Nov 27, 2002 1.431 1.535 1.419 1.534 8,791,737 +0.11(+8.03%)
Nov 26, 2002 1.430 1.455 1.420 1.420 4,691,716 -0.01(-0.90%)
Nov 25, 2002 1.460 1.475 1.413 1.433 10,276,207 -0.03(-2.14%)
Nov 22, 2002 1.435 1.482 1.422 1.464 9,402,032 +0.03(+2.44%)
Nov 21, 2002 1.404 1.429 1.396 1.429 7,485,124 +0.02(+1.78%)
Nov 20, 2002 1.415 1.421 1.394 1.404 6,487,727 -0.02(-1.33%)
Nov 19, 2002 1.447 1.460 1.414 1.423 4,239,516 -0.02(-1.52%)
Nov 18, 2002 1.462 1.483 1.437 1.445 6,549,338 -0.02(-1.03%)
Nov 15, 2002 1.424 1.462 1.419 1.460 7,285,180 +0.03(+2.35%)
Nov 14, 2002 1.398 1.434 1.387 1.427 2,319,121 +0.04(+2.85%)
Nov 13, 2002 1.341 1.440 1.333 1.387 7,739,704 +0.05(+3.40%)
Nov 12, 2002 1.331 1.354 1.323 1.342 6,677,209 +0.02(+1.40%)
Nov 11, 2002 1.385 1.387 1.316 1.323 6,206,410 -0.07(-4.86%)
Nov 08, 2002 1.415 1.454 1.381 1.391 4,053,522 -0.02(-1.31%)
Nov 07, 2002 1.450 1.450 1.398 1.409 2,959,640 -0.04(-2.56%)
Nov 06, 2002 1.456 1.477 1.430 1.446 6,776,019 -0.02(-1.35%)
Nov 05, 2002 1.452 1.477 1.435 1.466 3,215,383 +0.01(+0.77%)
Nov 04, 2002 1.469 1.483 1.453 1.455 4,231,379 -0.01(-0.62%)
Nov 01, 2002 1.452 1.468 1.411 1.464 4,261,603 +0.00(+0.24%)
Oct 31, 2002 1.446 1.483 1.423 1.460 2,878,268 +0.02(+1.19%)
Oct 30, 2002 1.465 1.483 1.430 1.443 2,988,702 -0.04(-2.41%)
Oct 29, 2002 1.436 1.484 1.402 1.479 4,297,640 +0.03(+2.11%)
Oct 28, 2002 1.479 1.493 1.418 1.448 4,966,058 -0.04(-2.43%)
Oct 25, 2002 1.447 1.494 1.431 1.484 5,947,471 +0.04(+2.89%)
Oct 24, 2002 1.435 1.456 1.425 1.443 8,398,823 +0.01(+0.75%)
Oct 23, 2002 1.398 1.432 1.380 1.432 4,318,994 +0.04(+3.19%)
Oct 22, 2002 1.409 1.419 1.381 1.388 3,466,476 -0.03(-1.86%)
Oct 21, 2002 1.394 1.419 1.376 1.414 4,877,711 +0.01(+0.98%)
Oct 18, 2002 1.419 1.419 1.389 1.400 7,760,629 -0.02(-1.45%)
Oct 17, 2002 1.406 1.428 1.406 1.421 4,756,814 +0.04(+2.61%)
Oct 16, 2002 1.407 1.407 1.368 1.385 4,452,759 -0.03(-2.13%)
Oct 15, 2002 1.349 1.437 1.342 1.415 6,524,926 +0.08(+6.27%)
Oct 14, 2002 1.331 1.372 1.305 1.331 4,727,404 -0.01(-0.77%)
Oct 11, 2002 1.280 1.389 1.280 1.342 13,287,345 +0.10(+8.34%)
Oct 10, 2002 1.170 1.247 1.145 1.238 7,016,650 +0.05(+4.20%)
Oct 09, 2002 1.213 1.213 1.162 1.188 7,030,634 -0.03(-2.16%)
Oct 08, 2002 1.173 1.219 1.153 1.215 15,124,857 +0.04(+3.59%)
Oct 07, 2002 1.269 1.278 1.170 1.173 11,349,164 -0.10(-8.12%)
Oct 04, 2002 1.376 1.401 1.169 1.276 3,189,344,000 -0.10(-7.37%)
Oct 03, 2002 1.348 1.383 1.318 1.378 4,909,097 +0.03(+2.27%)
Oct 02, 2002 1.362 1.397 1.328 1.347 5,357,810 -0.01(-0.95%)
Oct 01, 2002 1.342 1.384 1.317 1.360 5,870,457 +0.00(+0.13%)
Sep 30, 2002 1.376 1.376 1.302 1.358 6,562,125 -0.01(-0.38%)
Sep 27, 2002 1.387 1.411 1.362 1.363 5,753,048 -0.03(-2.46%)
Sep 26, 2002 1.362 1.417 1.362 1.398 7,486,286 +0.04(+2.60%)
Sep 25, 2002 1.307 1.371 1.307 1.363 13,397,431 +0.07(+5.14%)
Sep 24, 2002 1.308 1.310 1.268 1.296 11,589,365 -0.02(-1.38%)
Sep 23, 2002 1.313 1.343 1.293 1.314 9,141,640 -0.02(-1.42%)
Sep 20, 2002 1.357 1.381 1.314 1.333 10,697,009 -0.01(-0.83%)
Sep 19, 2002 1.406 1.418 1.344 1.344 6,251,747 -0.05(-3.56%)
Sep 18, 2002 1.411 1.431 1.376 1.394 5,362,459 -0.02(-1.24%)
Sep 17, 2002 1.431 1.448 1.394 1.411 10,497,076 -0.00(-0.30%)
Sep 16, 2002 1.419 1.446 1.407 1.416 4,898,658 -0.01(-0.54%)
Sep 13, 2002 1.462 1.462 1.413 1.423 8,627,620 -0.04(-2.99%)
Sep 12, 2002 1.538 1.538 1.455 1.467 4,720,778 -0.07(-4.83%)
Sep 11, 2002 1.570 1.591 1.531 1.542 5,398,496 -0.02(-1.35%)
Sep 10, 2002 1.571 1.600 1.540 1.563 5,500,154 -0.01(-0.36%)
Sep 09, 2002 1.542 1.580 1.527 1.568 4,636,162 +0.03(+1.65%)
Sep 06, 2002 1.462 1.548 1.462 1.543 6,498,631 +0.08(+5.19%)
Sep 05, 2002 1.476 1.486 1.453 1.467 4,104,670 -0.01(-0.41%)
Sep 04, 2002 1.462 1.487 1.446 1.473 3,471,707 +0.02(+1.18%)
Sep 03, 2002 1.512 1.512 1.449 1.456 6,399,380 -0.06(-3.92%)
Aug 30, 2002 1.520 1.546 1.515 1.515 2,950,341 -0.01(-0.90%)
Aug 29, 2002 1.536 1.555 1.497 1.529 5,900,170 -0.01(-0.50%)
Aug 28, 2002 1.561 1.574 1.534 1.536 5,014,882 -0.03(-1.68%)
Aug 27, 2002 1.581 1.601 1.553 1.563 5,268,451 -0.02(-1.20%)
Aug 26, 2002 1.542 1.587 1.507 1.582 3,549,581 +0.06(+3.69%)
Aug 23, 2002 1.569 1.569 1.520 1.525 2,443,796 -0.04(-2.74%)
Aug 22, 2002 1.561 1.583 1.549 1.568 2,216,824 +0.01(+0.71%)
Aug 21, 2002 1.563 1.581 1.526 1.557 7,090,292 +0.00(+0.11%)
Aug 20, 2002 1.589 1.589 1.527 1.555 3,241,480 +0.02(+1.34%)
Aug 16, 2002 1.512 1.543 1.505 1.535 3,047,895 +0.02(+1.48%)
Aug 15, 2002 1.484 1.519 1.475 1.512 5,019,601 +0.03(+2.24%)
Aug 14, 2002 1.426 1.492 1.419 1.479 5,648,426 +0.05(+3.77%)
Aug 13, 2002 1.439 1.459 1.422 1.425 4,992,679 -0.01(-0.96%)
Aug 12, 2002 1.452 1.469 1.422 1.439 5,530,541 -0.00(-0.27%)
Aug 07, 2002 1.480 1.498 1.414 1.443 7,313,079 -0.03(-1.89%)
Aug 06, 2002 1.409 1.482 1.388 1.471 16,656,988 +0.09(+6.37%)
Aug 05, 2002 1.505 1.516 1.367 1.383 28,948,192 -0.13(-8.40%)
Aug 02, 2002 1.566 1.581 1.490 1.510 6,073,180 -0.06(-3.94%)
Aug 01, 2002 1.647 1.647 1.564 1.572 5,201,679 -0.07(-4.02%)
Jul 31, 2002 1.660 1.676 1.625 1.637 9,820,520 -0.04(-2.23%)
Jul 30, 2002 1.680 1.710 1.639 1.675 6,982,938 -0.01(-0.41%)
Jul 29, 2002 1.634 1.697 1.619 1.682 6,880,513 +0.05(+3.17%)
Jul 26, 2002 1.620 1.676 1.619 1.630 7,677,942 -0.03(-2.02%)
Jul 25, 2002 1.576 1.680 1.562 1.664 22,367,026 +0.09(+5.45%)
Jul 24, 2002 1.415 1.581 1.380 1.578 12,726,687 +0.15(+10.65%)
Jul 23, 2002 1.457 1.483 1.396 1.426 9,707,761 -0.03(-2.10%)
Jul 22, 2002 1.531 1.562 1.415 1.456 14,492,765 -0.13(-7.91%)
Jul 19, 2002 1.608 1.645 1.570 1.582 7,466,524 -0.09(-5.13%)
Jul 17, 2002 1.671 1.688 1.627 1.667 9,635,688 -0.02(-1.20%)
Jul 12, 2002 1.671 1.725 1.624 1.687 7,349,115 -0.01(-0.68%)
Jul 11, 2002 1.736 1.753 1.675 1.699 12,287,275 -0.04(-2.16%)
Jul 10, 2002 1.686 1.798 1.686 1.736 17,825,268 +0.06(+3.73%)
Jul 09, 2002 1.711 1.733 1.699 1.674 5,525,205 -0.04(-2.16%)
Jul 08, 2002 1.726 1.732 1.693 1.711 8,397,661 -0.02(-0.87%)
Jul 05, 2002 1.677 1.751 1.659 1.726 6,442,391 +0.08(+4.64%)
Jul 04, 2002 1.619 1.658 1.580 1.650 5,861,158 +0.00(+0.00%)
Jul 03, 2002 1.619 1.658 1.580 1.650 5,848,371 +0.04(+2.51%)
Jul 02, 2002 1.643 1.675 1.604 1.609 5,792,572 -0.05(-2.86%)
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.