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

H. B. Fuller Company (NY: FUL )

79.62 +0.44 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2006 8.997 9.302 8.896 9.180 1,677,776 +0.51(+5.88%)
Jun 29, 2006 8.396 8.805 8.295 8.670 2,195,823 +0.16(+1.88%)
Jun 28, 2006 9.481 9.549 8.462 8.510 3,448,104 -1.58(-15.64%)
Jun 27, 2006 10.53 10.54 10.04 10.09 911,505 -0.42(-3.95%)
Jun 26, 2006 10.32 10.57 10.28 10.50 729,014 +0.22(+2.17%)
Jun 23, 2006 10.26 10.44 10.18 10.28 651,888 -0.00(-0.02%)
Jun 22, 2006 10.17 10.48 10.13 10.28 691,519 +0.10(+0.95%)
Jun 21, 2006 10.01 10.28 10.01 10.19 733,523 +0.16(+1.58%)
Jun 20, 2006 10.03 10.20 9.970 10.03 544,387 -0.05(-0.52%)
Jun 19, 2006 10.30 10.30 10.02 10.08 843,159 -0.20(-1.95%)
Jun 16, 2006 10.42 10.50 10.23 10.28 1,673,742 -0.18(-1.69%)
Jun 15, 2006 9.907 10.51 9.896 10.46 931,676 +0.60(+6.09%)
Jun 14, 2006 9.806 9.896 9.743 9.856 607,274 +0.02(+0.19%)
Jun 13, 2006 9.848 9.989 9.780 9.837 649,990 -0.13(-1.29%)
Jun 12, 2006 10.12 10.14 9.909 9.966 504,282 -0.20(-1.97%)
Jun 09, 2006 10.21 10.36 10.11 10.17 507,841 -0.04(-0.39%)
Jun 08, 2006 10.15 10.27 9.886 10.21 772,441 -0.05(-0.49%)
Jun 07, 2006 10.17 10.44 10.10 10.26 1,162,815 +0.07(+0.68%)
Jun 06, 2006 9.903 10.28 9.903 10.19 1,141,932 +0.18(+1.79%)
Jun 05, 2006 10.30 10.38 10.01 10.01 472,720 -0.31(-3.02%)
Jun 02, 2006 10.32 10.46 10.22 10.32 648,329 +0.03(+0.33%)
Jun 01, 2006 10.17 10.30 10.13 10.29 694,367 +0.12(+1.18%)
May 31, 2006 10.12 10.22 10.03 10.17 938,558 +0.07(+0.69%)
May 30, 2006 10.26 10.27 10.09 10.10 801,630 -0.21(-2.00%)
May 26, 2006 10.35 10.36 10.24 10.30 606,087 -0.02(-0.20%)
May 25, 2006 10.30 10.42 10.20 10.32 521,605 +0.12(+1.22%)
May 24, 2006 10.18 10.31 9.968 10.20 675,382 +0.02(+0.21%)
May 23, 2006 10.04 10.42 10.02 10.18 902,724 +0.27(+2.77%)
May 22, 2006 10.11 10.11 9.766 9.905 809,699 -0.28(-2.77%)
May 19, 2006 10.22 10.28 9.993 10.19 633,853 -0.12(-1.17%)
May 18, 2006 10.58 10.68 10.27 10.31 525,877 -0.27(-2.57%)
May 17, 2006 10.66 10.66 10.46 10.58 645,481 -0.15(-1.41%)
May 16, 2006 10.61 10.77 10.61 10.73 723,793 +0.11(+1.03%)
May 15, 2006 10.45 10.71 10.44 10.62 800,207 +0.08(+0.80%)
May 12, 2006 10.75 10.75 10.49 10.54 495,739 -0.23(-2.09%)
May 11, 2006 10.92 11.02 10.75 10.76 417,901 -0.20(-1.81%)
May 10, 2006 11.17 11.17 10.86 10.96 574,051 -0.24(-2.14%)
May 09, 2006 11.24 11.24 11.17 11.20 293,077 -0.07(-0.65%)
May 08, 2006 11.23 11.36 11.18 11.27 411,019 -0.05(-0.47%)
May 05, 2006 11.42 11.47 11.27 11.33 307,078 -0.07(-0.61%)
May 04, 2006 11.41 11.51 11.30 11.40 440,683 +0.01(+0.06%)
May 03, 2006 11.08 11.42 11.08 11.39 731,387 +0.27(+2.44%)
May 02, 2006 11.07 11.12 10.98 11.12 575,712 +0.06(+0.55%)
May 01, 2006 11.06 11.16 11.00 11.06 773,391 +0.04(+0.34%)
Apr 28, 2006 10.96 11.17 10.96 11.02 515,910 -0.14(-1.23%)
Apr 27, 2006 11.43 11.46 11.09 11.16 1,324,897 -0.32(-2.77%)
Apr 26, 2006 11.80 11.80 11.46 11.47 868,314 -0.13(-1.13%)
Apr 25, 2006 11.54 11.64 11.47 11.61 1,140,033 +0.08(+0.66%)
Apr 24, 2006 11.45 11.58 11.42 11.53 626,733 +0.07(+0.57%)
Apr 21, 2006 11.43 11.55 11.37 11.46 746,337 +0.05(+0.44%)
Apr 20, 2006 11.50 11.60 11.26 11.41 776,713 -0.08(-0.66%)
Apr 19, 2006 11.51 11.77 11.42 11.49 1,225,702 -0.09(-0.78%)
Apr 18, 2006 11.29 11.59 11.26 11.58 691,044 +0.26(+2.33%)
Apr 17, 2006 11.17 11.34 11.11 11.32 654,973 +0.11(+1.00%)
Apr 13, 2006 11.19 11.34 11.11 11.20 588,052 +0.01(+0.11%)
Apr 12, 2006 11.18 11.23 11.06 11.19 765,559 +0.03(+0.26%)
Apr 11, 2006 11.19 11.27 11.09 11.16 915,302 -0.01(-0.08%)
Apr 10, 2006 11.09 11.18 10.98 11.17 726,878 +0.06(+0.51%)
Apr 07, 2006 10.83 11.13 10.78 11.11 732,573 +0.33(+3.03%)
Apr 06, 2006 10.91 10.98 10.77 10.79 1,230,448 -0.17(-1.54%)
Apr 05, 2006 11.17 11.21 10.88 10.96 940,456 -0.33(-2.91%)
Apr 04, 2006 11.20 11.42 11.05 11.28 901,538 +0.11(+0.94%)
Apr 03, 2006 10.75 11.24 10.75 11.18 1,109,895 +0.36(+3.35%)
Mar 31, 2006 10.69 10.98 10.64 10.82 1,384,937 +0.18(+1.68%)
Mar 30, 2006 10.35 10.76 10.33 10.64 1,337,949 +0.29(+2.83%)
Mar 29, 2006 9.587 10.39 9.555 10.35 2,584,535 +1.25(+13.71%)
Mar 28, 2006 9.144 9.180 9.075 9.098 564,796 -0.02(-0.21%)
Mar 27, 2006 9.155 9.188 9.096 9.117 530,623 -0.03(-0.30%)
Mar 24, 2006 9.157 9.256 9.115 9.144 446,853 +0.01(+0.07%)
Mar 23, 2006 9.102 9.195 9.037 9.138 402,239 +0.00(+0.05%)
Mar 22, 2006 8.851 9.155 8.830 9.134 469,635 +0.28(+3.12%)
Mar 21, 2006 8.976 9.073 8.849 8.858 297,348 -0.14(-1.55%)
Mar 20, 2006 8.868 9.043 8.807 8.997 536,793 +0.14(+1.59%)
Mar 17, 2006 8.982 9.051 8.849 8.856 1,150,475 -0.10(-1.11%)
Mar 16, 2006 8.997 9.159 8.950 8.955 302,094 -0.05(-0.61%)
Mar 15, 2006 8.820 9.018 8.809 9.009 364,744 +0.20(+2.25%)
Mar 14, 2006 8.639 8.834 8.590 8.811 264,125 +0.15(+1.70%)
Mar 13, 2006 8.702 8.792 8.649 8.664 295,687 -0.02(-0.24%)
Mar 10, 2006 8.499 8.685 8.491 8.685 263,413 +0.18(+2.08%)
Mar 09, 2006 8.531 8.607 8.457 8.508 257,005 -0.02(-0.27%)
Mar 08, 2006 8.622 8.628 8.403 8.531 316,570 -0.12(-1.34%)
Mar 07, 2006 8.702 8.746 8.594 8.647 213,815 -0.09(-1.06%)
Mar 06, 2006 8.569 8.763 8.569 8.740 444,243 -0.03(-0.34%)
Mar 03, 2006 8.723 8.832 8.681 8.769 398,205 +0.01(+0.10%)
Mar 02, 2006 8.628 8.773 8.584 8.761 633,615 +0.11(+1.22%)
Mar 01, 2006 8.554 8.664 8.537 8.655 417,901 +0.10(+1.18%)
Feb 28, 2006 8.660 8.668 8.525 8.554 528,013 -0.11(-1.22%)
Feb 27, 2006 8.590 8.691 8.590 8.660 587,815 +0.09(+1.11%)
Feb 24, 2006 8.554 8.594 8.502 8.565 632,666 +0.06(+0.67%)
Feb 23, 2006 8.544 8.586 8.483 8.508 551,269 -0.07(-0.81%)
Feb 22, 2006 8.523 8.603 8.508 8.577 501,434 +0.06(+0.72%)
Feb 21, 2006 8.523 8.569 8.462 8.516 450,175 +0.01(+0.07%)
Feb 17, 2006 8.565 8.565 8.430 8.510 794,748 -0.05(-0.64%)
Feb 16, 2006 8.544 8.586 8.499 8.565 366,405 +0.04(+0.52%)
Feb 15, 2006 8.499 8.558 8.398 8.521 392,034 +0.00(+0.00%)
Feb 14, 2006 8.394 8.533 8.384 8.521 398,205 +0.12(+1.40%)
Feb 13, 2006 8.411 8.449 8.377 8.403 437,123 -0.05(-0.57%)
Feb 10, 2006 8.424 8.464 8.373 8.451 504,519 +0.02(+0.28%)
Feb 09, 2006 8.322 8.567 8.322 8.428 722,606 -0.03(-0.37%)
Feb 08, 2006 8.344 8.480 8.297 8.459 630,056 +0.07(+0.80%)
Feb 07, 2006 8.253 8.409 8.249 8.392 883,739 +0.12(+1.50%)
Feb 06, 2006 8.116 8.285 8.116 8.268 458,244 +0.17(+2.11%)
Feb 03, 2006 8.053 8.183 7.996 8.097 743,964 -0.01(-0.10%)
Feb 02, 2006 8.148 8.263 8.023 8.105 494,077 -0.07(-0.90%)
Feb 01, 2006 7.945 8.270 7.924 8.179 516,147 +0.22(+2.73%)
Jan 31, 2006 7.901 7.968 7.844 7.962 619,377 +0.22(+2.80%)
Jan 30, 2006 7.878 7.878 7.733 7.745 399,866 -0.15(-1.89%)
Jan 27, 2006 7.964 8.004 7.869 7.895 467,736 -0.08(-1.03%)
Jan 26, 2006 7.760 7.994 7.739 7.977 507,367 +0.23(+2.96%)
Jan 25, 2006 7.671 7.773 7.646 7.747 492,179 +0.10(+1.27%)
Jan 24, 2006 7.374 7.686 7.355 7.650 1,062,671 +0.25(+3.42%)
Jan 23, 2006 7.294 7.416 7.265 7.398 519,470 +0.12(+1.71%)
Jan 20, 2006 7.463 7.463 7.265 7.273 423,122 -0.14(-1.88%)
Jan 19, 2006 7.606 7.606 7.353 7.412 811,360 -0.09(-1.18%)
Jan 18, 2006 7.606 7.891 7.421 7.501 1,976,786 +0.39(+5.45%)
Jan 17, 2006 7.155 7.164 7.033 7.113 309,214 -0.04(-0.59%)
Jan 13, 2006 7.079 7.208 7.079 7.155 183,914 +0.07(+1.01%)
Jan 12, 2006 7.159 7.225 7.081 7.084 317,757 -0.11(-1.58%)
Jan 11, 2006 7.248 7.248 7.149 7.197 335,555 -0.09(-1.21%)
Jan 10, 2006 7.164 7.362 7.164 7.286 440,208 +0.20(+2.86%)
Jan 09, 2006 7.058 7.105 7.058 7.084 272,668 +0.09(+1.33%)
Jan 06, 2006 6.900 7.020 6.839 6.991 262,226 +0.10(+1.44%)
Jan 05, 2006 6.858 6.930 6.831 6.892 312,536 +0.04(+0.65%)
Jan 04, 2006 6.879 6.883 6.801 6.848 329,859 -0.05(-0.67%)
Jan 03, 2006 6.816 6.913 6.650 6.894 407,222 +0.14(+2.03%)
Dec 30, 2005 6.858 6.858 6.753 6.757 308,976 -0.15(-2.14%)
Dec 29, 2005 6.879 6.968 6.858 6.904 223,545 +0.00(+0.06%)
Dec 28, 2005 6.911 6.966 6.858 6.900 349,793 +0.05(+0.80%)
Dec 27, 2005 6.961 7.006 6.841 6.846 219,985 -0.11(-1.52%)
Dec 23, 2005 6.791 6.982 6.772 6.951 292,602 +0.17(+2.52%)
Dec 22, 2005 6.679 6.820 6.679 6.780 334,131 +0.08(+1.13%)
Dec 21, 2005 6.637 6.711 6.633 6.704 161,844 +0.09(+1.31%)
Dec 20, 2005 6.597 6.654 6.574 6.618 238,495 +0.02(+0.32%)
Dec 19, 2005 6.677 6.681 6.597 6.597 274,092 -0.08(-1.20%)
Dec 16, 2005 6.738 6.746 6.671 6.677 720,233 -0.06(-0.91%)
Dec 15, 2005 6.721 6.742 6.637 6.738 472,245 -0.01(-0.12%)
Dec 14, 2005 6.647 6.765 6.647 6.746 288,568 +0.08(+1.17%)
Dec 13, 2005 6.658 6.692 6.595 6.669 362,608 +0.03(+0.38%)
Dec 12, 2005 6.736 6.738 6.607 6.643 284,771 -0.09(-1.41%)
Dec 09, 2005 6.717 6.768 6.677 6.738 167,777 +0.00(+0.00%)
Dec 08, 2005 6.795 6.824 6.650 6.738 300,908 -0.05(-0.68%)
Dec 07, 2005 6.795 6.816 6.698 6.784 394,645 +0.01(+0.12%)
Dec 06, 2005 6.706 6.829 6.706 6.776 406,748 +0.05(+0.69%)
Dec 05, 2005 6.696 6.770 6.620 6.730 260,802 +0.01(+0.19%)
Dec 02, 2005 6.637 6.738 6.631 6.717 280,262 -0.03(-0.47%)
Dec 01, 2005 6.510 6.751 6.510 6.749 280,974 +0.22(+3.39%)
Nov 30, 2005 6.542 6.576 6.494 6.527 277,889 +0.01(+0.19%)
Nov 29, 2005 6.475 6.569 6.475 6.515 240,394 +0.06(+0.98%)
Nov 28, 2005 6.574 6.574 6.452 6.452 230,664 -0.13(-1.92%)
Nov 25, 2005 6.616 6.616 6.523 6.578 116,281 -0.04(-0.61%)
Nov 23, 2005 6.679 6.711 6.595 6.618 189,847 -0.11(-1.57%)
Nov 22, 2005 6.685 6.738 6.635 6.723 272,668 +0.01(+0.19%)
Nov 21, 2005 6.532 6.736 6.532 6.711 347,658 +0.11(+1.69%)
Nov 18, 2005 6.652 6.652 6.523 6.599 231,613 +0.05(+0.77%)
Nov 17, 2005 6.407 6.548 6.395 6.548 222,121 +0.16(+2.54%)
Nov 16, 2005 6.395 6.405 6.327 6.386 248,462 +0.01(+0.20%)
Nov 15, 2005 6.430 6.439 6.346 6.374 489,094 -0.07(-1.11%)
Nov 14, 2005 6.519 6.532 6.397 6.445 116,993 -0.05(-0.84%)
Nov 11, 2005 6.532 6.542 6.454 6.500 121,976 -0.04(-0.68%)
Nov 10, 2005 6.426 6.557 6.374 6.544 282,398 +0.10(+1.60%)
Nov 09, 2005 6.416 6.517 6.378 6.441 436,649 +0.05(+0.76%)
Nov 08, 2005 6.211 6.411 6.211 6.393 317,282 -0.02(-0.30%)
Nov 07, 2005 6.479 6.479 6.344 6.411 430,716 -0.02(-0.33%)
Nov 04, 2005 6.359 6.437 6.355 6.433 166,116 +0.09(+1.43%)
Nov 03, 2005 6.426 6.439 6.306 6.342 533,471 -0.06(-0.99%)
Nov 02, 2005 6.315 6.437 6.315 6.405 301,382 +0.09(+1.47%)
Nov 01, 2005 6.289 6.355 6.264 6.312 217,849 -0.00(-0.03%)
Oct 31, 2005 6.237 6.363 6.216 6.315 299,721 +0.09(+1.42%)
Oct 28, 2005 6.131 6.247 6.053 6.226 222,121 +0.14(+2.36%)
Oct 27, 2005 6.226 6.239 6.083 6.083 397,018 -0.17(-2.79%)
Oct 26, 2005 6.321 6.371 6.232 6.258 441,395 -0.08(-1.33%)
Oct 25, 2005 6.268 6.348 6.245 6.342 506,892 +0.06(+0.91%)
Oct 24, 2005 6.110 6.291 6.110 6.285 317,757 +0.19(+3.11%)
Oct 21, 2005 6.146 6.218 6.087 6.095 326,774 -0.04(-0.72%)
Oct 20, 2005 6.034 6.279 6.030 6.140 753,694 +0.11(+1.75%)
Oct 19, 2005 6.047 6.047 5.914 6.034 722,132 -0.04(-0.66%)
Oct 18, 2005 6.058 6.131 6.028 6.074 550,082 +0.02(+0.28%)
Oct 17, 2005 6.047 6.100 6.005 6.058 312,536 -0.03(-0.48%)
Oct 14, 2005 6.106 6.116 6.026 6.087 367,829 +0.00(+0.07%)
Oct 13, 2005 6.036 6.127 6.005 6.083 468,685 +0.02(+0.35%)
Oct 12, 2005 6.110 6.188 5.990 6.062 472,245 -0.05(-0.86%)
Oct 11, 2005 6.173 6.207 6.089 6.114 569,779 -0.07(-1.06%)
Oct 10, 2005 6.258 6.268 6.142 6.180 549,371 -0.08(-1.21%)
Oct 07, 2005 6.279 6.342 6.241 6.256 556,727 -0.01(-0.20%)
Oct 06, 2005 6.289 6.363 6.182 6.268 473,669 -0.03(-0.53%)
Oct 05, 2005 6.452 6.454 6.275 6.302 398,679 -0.23(-3.55%)
Oct 04, 2005 6.679 6.679 6.534 6.534 338,877 -0.10(-1.56%)
Oct 03, 2005 6.548 6.662 6.542 6.637 442,107 +0.09(+1.35%)
Sep 30, 2005 6.494 6.572 6.418 6.548 322,266 +0.04(+0.62%)
Sep 29, 2005 6.426 6.521 6.329 6.508 313,485 +0.12(+1.85%)
Sep 28, 2005 6.289 6.458 6.283 6.390 577,373 +0.06(+0.90%)
Sep 27, 2005 6.289 6.426 6.287 6.334 469,160 +0.08(+1.21%)
Sep 26, 2005 6.283 6.365 6.209 6.258 379,694 -0.05(-0.87%)
Sep 23, 2005 6.312 6.363 6.110 6.312 460,380 +0.20(+3.27%)
Sep 22, 2005 6.194 6.226 6.074 6.112 657,584 -0.12(-1.93%)
Sep 21, 2005 6.279 6.405 6.081 6.232 1,785,752 +0.35(+6.02%)
Sep 20, 2005 5.982 5.994 5.752 5.878 1,001,207 -0.09(-1.55%)
Sep 19, 2005 6.110 6.110 5.904 5.971 1,047,483 -0.09(-1.43%)
Sep 16, 2005 6.774 6.774 5.982 6.058 2,758,958 -0.78(-11.40%)
Sep 15, 2005 6.890 6.957 6.820 6.837 288,805 -0.02(-0.34%)
Sep 14, 2005 6.938 6.938 6.835 6.860 215,002 -0.08(-1.15%)
Sep 13, 2005 7.016 7.016 6.898 6.940 292,127 -0.14(-2.02%)
Sep 12, 2005 7.100 7.143 7.069 7.084 280,974 -0.03(-0.47%)
Sep 09, 2005 6.980 7.202 6.976 7.117 461,566 +0.12(+1.78%)
Sep 08, 2005 6.928 6.993 6.896 6.993 390,136 +0.06(+0.85%)
Sep 07, 2005 6.867 6.945 6.846 6.934 291,178 +0.04(+0.64%)
Sep 06, 2005 6.827 6.959 6.820 6.890 353,828 +0.08(+1.11%)
Sep 02, 2005 6.814 6.858 6.789 6.814 301,145 +0.02(+0.31%)
Sep 01, 2005 6.911 6.945 6.757 6.793 285,008 -0.12(-1.74%)
Aug 31, 2005 6.782 6.930 6.778 6.913 362,845 +0.15(+2.15%)
Aug 30, 2005 6.839 6.839 6.706 6.768 189,135 -0.08(-1.23%)
Aug 29, 2005 6.721 6.854 6.669 6.852 261,989 +0.09(+1.31%)
Aug 26, 2005 6.894 6.894 6.759 6.763 305,417 -0.13(-1.89%)
Aug 25, 2005 6.827 6.904 6.805 6.894 212,629 +0.07(+0.99%)
Aug 24, 2005 6.812 6.879 6.753 6.827 253,446 +0.00(+0.03%)
Aug 23, 2005 6.955 6.955 6.805 6.824 248,225 -0.14(-2.00%)
Aug 22, 2005 6.875 6.968 6.839 6.963 284,296 +0.11(+1.60%)
Aug 19, 2005 6.869 6.921 6.839 6.854 161,133 -0.05(-0.76%)
Aug 18, 2005 7.037 7.037 6.886 6.907 226,630 -0.16(-2.32%)
Aug 17, 2005 7.016 7.140 6.959 7.071 196,492 +0.06(+0.84%)
Aug 16, 2005 7.189 7.199 7.006 7.012 326,537 -0.20(-2.78%)
Aug 15, 2005 7.250 7.311 7.128 7.212 373,524 +0.11(+1.54%)
Aug 12, 2005 7.322 7.322 7.060 7.103 342,911 -0.25(-3.47%)
Aug 11, 2005 7.248 7.372 7.195 7.357 490,992 +0.07(+0.95%)
Aug 10, 2005 7.218 7.288 7.214 7.288 591,612 +0.05(+0.67%)
Aug 09, 2005 7.223 7.252 7.183 7.239 362,608 +0.02(+0.23%)
Aug 08, 2005 7.170 7.237 7.164 7.223 308,976 +0.07(+0.91%)
Aug 05, 2005 7.193 7.227 7.105 7.157 281,686 -0.05(-0.67%)
Aug 04, 2005 7.311 7.345 7.193 7.206 392,746 -0.19(-2.56%)
Aug 03, 2005 7.438 7.482 7.343 7.395 316,333 -0.09(-1.27%)
Aug 02, 2005 7.395 7.503 7.357 7.490 512,588 +0.11(+1.48%)
Aug 01, 2005 7.282 7.435 7.275 7.381 316,096 +0.11(+1.45%)
Jul 29, 2005 7.360 7.448 7.275 7.275 271,007 -0.11(-1.54%)
Jul 28, 2005 7.330 7.440 7.330 7.389 244,428 +0.06(+0.78%)
Jul 27, 2005 7.290 7.364 7.181 7.332 512,825 +0.05(+0.72%)
Jul 26, 2005 7.282 7.326 7.210 7.280 316,096 -0.01(-0.12%)
Jul 25, 2005 7.469 7.469 7.288 7.288 304,942 -0.19(-2.56%)
Jul 22, 2005 7.280 7.480 7.280 7.480 332,470 +0.21(+2.90%)
Jul 21, 2005 7.463 7.463 7.263 7.269 416,003 -0.19(-2.51%)
Jul 20, 2005 7.343 7.480 7.343 7.457 334,606 +0.07(+0.91%)
Jul 19, 2005 7.412 7.469 7.355 7.389 460,854 +0.03(+0.40%)
Jul 18, 2005 7.326 7.406 7.301 7.360 384,203 +0.02(+0.32%)
Jul 15, 2005 7.393 7.400 7.290 7.336 331,758 -0.08(-1.14%)
Jul 14, 2005 7.374 7.486 7.374 7.421 558,151 -0.04(-0.51%)
Jul 13, 2005 7.547 7.577 7.454 7.459 366,405 -0.10(-1.31%)
Jul 12, 2005 7.459 7.610 7.442 7.558 640,023 +0.03(+0.36%)
Jul 11, 2005 7.564 7.606 7.461 7.530 465,838 -0.00(-0.03%)
Jul 08, 2005 7.341 7.564 7.332 7.532 619,614 +0.20(+2.76%)
Jul 07, 2005 7.248 7.349 7.237 7.330 516,859 +0.01(+0.12%)
Jul 06, 2005 7.195 7.341 7.185 7.322 704,808 +0.12(+1.70%)
Jul 05, 2005 7.157 7.218 7.157 7.199 710,978 +0.02(+0.29%)
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.