Stock Quote for NASDAQ, FAST - Fastenal Company

FAST

FASTENAL COMPANY

11/20/09 17:35

LAST: 37.01	CHANGE: 0.29	OPEN: 37.19	HIGH: 37.45	ASK: 44.01	VOLUME: 818,480
LAST: 37.01	CHANGE(%): 0.78	PREV: 37.30	LOW: 36.70	BID: 42.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	37.19	37.45	36.70	37.01	818,480
11/19/09	37.66	37.74	37.04	37.30	1,777,500
11/18/09	37.47	37.93	37.20	37.88	1,906,100
11/17/09	37.31	37.68	36.97	37.66	964,100
11/16/09	37.02	37.63	37.01	37.43	750,700
11/13/09	36.73	37.19	36.52	36.91	798,800
11/12/09	37.27	37.46	36.65	36.76	962,800
11/11/09	37.44	37.54	36.76	37.24	1,105,900
11/10/09	36.95	37.29	36.76	37.13	1,098,500
11/09/09	36.58	37.23	36.44	37.23	892,900
11/06/09	36.46	36.47	35.77	36.40	1,355,600
11/05/09	35.95	36.76	35.82	36.50	1,272,100
11/04/09	35.92	36.21	35.54	35.60	1,344,000
11/03/09	35.13	35.88	35.01	35.77	1,540,000
11/02/09	34.66	35.52	34.50	35.26	1,911,700
10/30/09	35.90	36.21	34.41	34.50	2,794,500
10/29/09	36.04	36.38	35.73	36.08	1,627,600
10/28/09	36.50	36.72	35.79	35.80	1,533,200
10/27/09	37.31	37.70	36.40	36.50	1,080,200
10/26/09	37.54	38.28	37.00	37.20	1,228,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist