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

H. B. Fuller Company (NY: FUL )

78.45 -0.75 (-0.95%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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 (%)
Dec 31, 2004 5.984 6.013 5.935 6.007 122,926 +0.01(+0.21%)
Dec 30, 2004 5.994 6.022 5.952 5.994 104,416 -0.03(-0.52%)
Dec 29, 2004 5.984 6.026 5.948 6.026 175,134 +0.01(+0.18%)
Dec 28, 2004 5.958 6.110 5.958 6.015 268,634 +0.06(+0.95%)
Dec 27, 2004 6.049 6.060 5.956 5.958 86,143 -0.08(-1.39%)
Dec 23, 2004 6.005 6.066 5.986 6.043 161,607 +0.04(+0.63%)
Dec 22, 2004 5.921 6.005 5.921 6.005 65,971 +0.07(+1.10%)
Dec 21, 2004 5.815 5.940 5.815 5.940 283,347 +0.08(+1.29%)
Dec 20, 2004 5.899 5.952 5.864 5.864 292,127 -0.04(-0.61%)
Dec 17, 2004 5.910 5.923 5.859 5.899 319,892 -0.00(-0.04%)
Dec 16, 2004 5.963 5.963 5.874 5.902 411,257 -0.08(-1.37%)
Dec 15, 2004 5.889 5.984 5.887 5.984 401,290 +0.09(+1.50%)
Dec 14, 2004 5.910 5.910 5.864 5.895 308,739 -0.03(-0.43%)
Dec 13, 2004 5.889 5.937 5.859 5.921 329,385 +0.04(+0.75%)
Dec 10, 2004 5.862 5.899 5.830 5.876 188,186 -0.02(-0.36%)
Dec 09, 2004 5.826 5.923 5.763 5.897 223,308 +0.05(+0.86%)
Dec 08, 2004 5.819 5.878 5.803 5.847 243,716 +0.03(+0.47%)
Dec 07, 2004 5.971 5.971 5.803 5.819 340,538 -0.16(-2.75%)
Dec 06, 2004 6.058 6.070 5.940 5.984 300,433 -0.09(-1.49%)
Dec 03, 2004 6.085 6.085 5.986 6.074 390,848 -0.03(-0.52%)
Dec 02, 2004 6.091 6.123 5.944 6.106 361,659 -0.03(-0.41%)
Dec 01, 2004 5.977 6.173 5.977 6.131 298,060 +0.10(+1.68%)
Nov 30, 2004 6.068 6.068 6.005 6.030 363,557 -0.06(-1.04%)
Nov 29, 2004 5.977 6.142 5.902 6.093 479,839 +0.12(+1.97%)
Nov 26, 2004 5.994 6.005 5.975 5.975 31,087 -0.02(-0.28%)
Nov 24, 2004 5.935 5.998 5.916 5.992 189,847 +0.06(+0.96%)
Nov 23, 2004 5.897 5.958 5.866 5.935 259,616 -0.01(-0.25%)
Nov 22, 2004 5.878 5.952 5.870 5.950 211,442 +0.06(+1.00%)
Nov 19, 2004 5.878 5.899 5.845 5.891 153,301 -0.02(-0.39%)
Nov 18, 2004 5.878 5.931 5.845 5.914 128,147 +0.03(+0.43%)
Nov 17, 2004 5.899 6.011 5.845 5.889 503,807 +0.01(+0.14%)
Nov 16, 2004 5.895 5.937 5.881 5.881 238,733 -0.03(-0.57%)
Nov 15, 2004 5.906 5.940 5.889 5.914 220,460 -0.03(-0.43%)
Nov 12, 2004 5.878 5.965 5.878 5.940 257,243 -0.01(-0.21%)
Nov 11, 2004 5.899 5.984 5.878 5.952 149,030 -0.01(-0.11%)
Nov 10, 2004 5.984 6.081 5.921 5.958 167,065 -0.01(-0.18%)
Nov 09, 2004 5.878 5.977 5.878 5.969 140,249 +0.10(+1.72%)
Nov 08, 2004 5.931 5.931 5.866 5.868 242,530 -0.07(-1.17%)
Nov 05, 2004 5.899 5.954 5.883 5.937 319,181 +0.05(+0.90%)
Nov 04, 2004 5.720 5.887 5.689 5.885 267,447 +0.15(+2.57%)
Nov 03, 2004 5.672 5.744 5.666 5.737 168,252 +0.15(+2.75%)
Nov 02, 2004 5.647 5.687 5.552 5.583 182,016 -0.05(-0.93%)
Nov 01, 2004 5.647 5.649 5.552 5.636 316,570 -0.03(-0.56%)
Oct 29, 2004 5.604 5.689 5.604 5.668 137,639 +0.08(+1.43%)
Oct 28, 2004 5.668 5.668 5.573 5.588 204,086 -0.10(-1.74%)
Oct 27, 2004 5.562 5.687 5.546 5.687 427,868 +0.14(+2.58%)
Oct 26, 2004 5.516 5.546 5.394 5.543 466,550 +0.03(+0.50%)
Oct 25, 2004 5.461 5.573 5.430 5.516 194,593 +0.05(+1.00%)
Oct 22, 2004 5.531 5.594 5.461 5.461 243,004 -0.07(-1.18%)
Oct 21, 2004 5.522 5.575 5.491 5.527 319,181 +0.00(+0.08%)
Oct 20, 2004 5.478 5.531 5.375 5.522 269,820 +0.04(+0.77%)
Oct 19, 2004 5.604 5.651 5.459 5.480 158,997 -0.11(-1.96%)
Oct 18, 2004 5.604 5.647 5.562 5.590 211,917 -0.01(-0.26%)
Oct 15, 2004 5.529 5.655 5.465 5.604 259,616 +0.07(+1.22%)
Oct 14, 2004 5.562 5.647 5.524 5.537 243,479 -0.03(-0.61%)
Oct 13, 2004 5.763 5.765 5.567 5.571 201,712 -0.17(-2.97%)
Oct 12, 2004 5.710 5.767 5.668 5.741 215,476 -0.04(-0.76%)
Oct 11, 2004 5.710 5.788 5.704 5.786 181,541 +0.07(+1.18%)
Oct 08, 2004 5.718 5.862 5.712 5.718 193,407 -0.01(-0.15%)
Oct 07, 2004 5.857 5.862 5.710 5.727 197,678 -0.15(-2.58%)
Oct 06, 2004 5.756 5.899 5.746 5.878 339,589 +0.12(+2.12%)
Oct 05, 2004 5.847 5.847 5.741 5.756 256,768 -0.07(-1.19%)
Oct 04, 2004 5.914 5.942 5.796 5.826 415,053 -0.09(-1.46%)
Oct 01, 2004 5.794 5.929 5.781 5.912 240,394 +0.14(+2.41%)
Sep 30, 2004 5.752 5.792 5.739 5.773 356,675 +0.04(+0.66%)
Sep 29, 2004 5.647 5.735 5.638 5.735 270,532 +0.05(+0.93%)
Sep 28, 2004 5.569 5.685 5.562 5.682 134,791 +0.12(+2.20%)
Sep 27, 2004 5.583 5.623 5.548 5.560 247,750 -0.04(-0.68%)
Sep 24, 2004 5.594 5.640 5.583 5.598 195,068 +0.00(+0.08%)
Sep 23, 2004 5.594 5.621 5.594 5.594 285,008 +0.02(+0.38%)
Sep 22, 2004 5.678 5.678 5.560 5.573 278,126 -0.13(-2.25%)
Sep 21, 2004 5.590 5.701 5.590 5.701 232,088 +0.11(+2.04%)
Sep 20, 2004 5.636 5.636 5.573 5.588 337,928 -0.07(-1.16%)
Sep 17, 2004 5.727 5.737 5.604 5.653 376,372 -0.07(-1.18%)
Sep 16, 2004 5.647 5.754 5.647 5.720 229,003 +0.09(+1.69%)
Sep 15, 2004 5.689 5.716 5.615 5.626 237,783 -0.09(-1.66%)
Sep 14, 2004 5.636 5.752 5.583 5.720 931,439 -0.10(-1.67%)
Sep 13, 2004 5.853 5.887 5.794 5.817 199,577 -0.07(-1.11%)
Sep 10, 2004 5.830 5.883 5.777 5.883 97,771 +0.03(+0.54%)
Sep 09, 2004 5.718 5.887 5.718 5.851 269,583 +0.13(+2.32%)
Sep 08, 2004 5.794 5.809 5.699 5.718 135,503 -0.05(-0.88%)
Sep 07, 2004 5.720 5.796 5.720 5.769 178,693 +0.06(+1.00%)
Sep 03, 2004 5.731 5.796 5.701 5.712 159,709 -0.03(-0.48%)
Sep 02, 2004 5.573 5.739 5.573 5.739 164,455 +0.13(+2.29%)
Sep 01, 2004 5.505 5.630 5.501 5.611 203,136 +0.06(+1.14%)
Aug 31, 2004 5.541 5.583 5.489 5.548 216,900 +0.01(+0.27%)
Aug 30, 2004 5.636 5.657 5.531 5.533 107,501 -0.13(-2.23%)
Aug 27, 2004 5.645 5.663 5.638 5.659 159,471 +0.01(+0.26%)
Aug 26, 2004 5.626 5.647 5.598 5.645 208,832 +0.02(+0.30%)
Aug 25, 2004 5.543 5.632 5.465 5.628 231,139 +0.08(+1.52%)
Aug 24, 2004 5.489 5.543 5.480 5.543 171,574 +0.09(+1.58%)
Aug 23, 2004 5.541 5.562 5.425 5.457 177,744 -0.11(-1.89%)
Aug 20, 2004 5.421 5.562 5.421 5.562 164,929 +0.14(+2.64%)
Aug 19, 2004 5.440 5.444 5.377 5.419 148,318 -0.03(-0.54%)
Aug 18, 2004 5.404 5.455 5.392 5.449 165,641 +0.03(+0.54%)
Aug 17, 2004 5.438 5.442 5.383 5.419 155,437 -0.02(-0.35%)
Aug 16, 2004 5.356 5.438 5.356 5.438 292,127 +0.10(+1.85%)
Aug 13, 2004 5.415 5.436 5.316 5.339 102,517 -0.07(-1.21%)
Aug 12, 2004 5.446 5.459 5.369 5.404 160,895 -0.08(-1.38%)
Aug 11, 2004 5.474 5.491 5.392 5.480 284,533 -0.02(-0.38%)
Aug 10, 2004 5.362 5.505 5.362 5.501 152,115 +0.14(+2.59%)
Aug 09, 2004 5.383 5.428 5.350 5.362 118,180 +0.00(+0.00%)
Aug 06, 2004 5.468 5.482 5.333 5.362 245,852 -0.15(-2.68%)
Aug 05, 2004 5.651 5.680 5.493 5.510 179,643 -0.15(-2.68%)
Aug 04, 2004 5.594 5.710 5.520 5.661 144,284 +0.06(+1.02%)
Aug 03, 2004 5.710 5.710 5.604 5.604 215,714 -0.13(-2.21%)
Aug 02, 2004 5.632 5.752 5.628 5.731 168,964 +0.10(+1.76%)
Jul 30, 2004 5.647 5.663 5.615 5.632 182,728 -0.03(-0.52%)
Jul 29, 2004 5.623 5.663 5.604 5.661 215,002 +0.08(+1.43%)
Jul 28, 2004 5.562 5.613 5.533 5.581 192,932 -0.02(-0.34%)
Jul 27, 2004 5.531 5.653 5.531 5.600 236,360 +0.07(+1.18%)
Jul 26, 2004 5.594 5.626 5.516 5.535 532,996 -0.03(-0.61%)
Jul 23, 2004 5.754 5.754 5.569 5.569 388,949 -0.18(-3.19%)
Jul 22, 2004 5.735 5.834 5.710 5.752 257,243 +0.02(+0.37%)
Jul 21, 2004 5.935 5.935 5.720 5.731 169,676 -0.16(-2.75%)
Jul 20, 2004 5.836 5.893 5.805 5.893 126,011 +0.05(+0.87%)
Jul 19, 2004 5.840 5.897 5.773 5.843 139,775 +0.02(+0.29%)
Jul 16, 2004 5.870 5.937 5.807 5.826 293,314 -0.05(-0.79%)
Jul 15, 2004 5.921 5.940 5.857 5.872 217,138 -0.02(-0.32%)
Jul 14, 2004 5.895 6.005 5.889 5.891 105,128 -0.02(-0.39%)
Jul 13, 2004 5.878 5.927 5.878 5.914 124,112 +0.03(+0.50%)
Jul 12, 2004 5.904 5.921 5.845 5.885 280,499 -0.01(-0.14%)
Jul 09, 2004 5.826 5.921 5.803 5.893 184,863 +0.09(+1.60%)
Jul 08, 2004 5.895 5.902 5.784 5.800 308,502 -0.11(-1.82%)
Jul 07, 2004 5.857 5.908 5.857 5.908 211,205 +0.07(+1.23%)
Jul 06, 2004 5.893 5.908 5.830 5.836 401,290 -0.06(-1.00%)
Jul 02, 2004 5.895 5.923 5.870 5.895 173,235 +0.00(+0.00%)
Jul 01, 2004 6.005 6.005 5.866 5.895 302,569 -0.09(-1.48%)
Jun 30, 2004 5.967 5.986 5.857 5.984 282,872 -0.00(-0.04%)
Jun 29, 2004 5.815 5.986 5.815 5.986 318,943 +0.15(+2.56%)
Jun 28, 2004 5.878 5.904 5.836 5.836 304,467 -0.07(-1.25%)
Jun 25, 2004 5.689 5.910 5.687 5.910 549,133 +0.15(+2.67%)
Jun 24, 2004 5.866 5.866 5.750 5.756 304,230 -0.12(-2.04%)
Jun 23, 2004 5.822 5.878 5.718 5.876 575,237 +0.08(+1.31%)
Jun 22, 2004 5.794 5.800 5.663 5.800 268,871 -0.02(-0.29%)
Jun 21, 2004 5.784 5.826 5.737 5.817 247,038 +0.04(+0.69%)
Jun 18, 2004 5.710 5.781 5.710 5.777 273,617 +0.07(+1.18%)
Jun 17, 2004 5.710 5.716 5.647 5.710 102,992 +0.01(+0.11%)
Jun 16, 2004 5.710 5.716 5.600 5.704 150,691 +0.02(+0.41%)
Jun 15, 2004 5.611 5.680 5.611 5.680 243,716 +0.09(+1.54%)
Jun 14, 2004 5.704 5.704 5.512 5.594 281,923 -0.13(-2.21%)
Jun 10, 2004 5.699 5.781 5.682 5.720 225,206 +0.04(+0.74%)
Jun 09, 2004 5.794 5.813 5.672 5.678 181,541 -0.13(-2.21%)
Jun 08, 2004 5.752 5.809 5.699 5.807 166,828 +0.01(+0.22%)
Jun 07, 2004 5.626 5.798 5.611 5.794 210,018 +0.20(+3.50%)
Jun 04, 2004 5.583 5.699 5.548 5.598 167,540 +0.01(+0.15%)
Jun 03, 2004 5.784 5.784 5.567 5.590 345,522 -0.14(-2.46%)
Jun 02, 2004 5.697 5.733 5.577 5.731 250,835 +0.02(+0.41%)
Jun 01, 2004 5.626 5.720 5.581 5.708 190,796 +0.06(+1.12%)
May 28, 2004 5.657 5.710 5.626 5.645 163,268 -0.03(-0.48%)
May 27, 2004 5.613 5.672 5.594 5.672 200,763 +0.06(+1.05%)
May 26, 2004 5.529 5.613 5.457 5.613 233,275 +0.09(+1.68%)
May 25, 2004 5.493 5.573 5.449 5.520 407,934 +0.03(+0.50%)
May 24, 2004 5.562 5.575 5.442 5.493 321,791 -0.05(-0.87%)
May 21, 2004 5.476 5.579 5.394 5.541 291,415 +0.01(+0.23%)
May 20, 2004 5.520 5.560 5.482 5.529 196,492 +0.01(+0.11%)
May 19, 2004 5.562 5.623 5.487 5.522 406,510 -0.02(-0.42%)
May 18, 2004 5.499 5.571 5.478 5.546 296,162 +0.06(+1.08%)
May 17, 2004 5.569 5.579 5.487 5.487 267,684 -0.10(-1.85%)
May 14, 2004 5.720 5.725 5.577 5.590 243,004 -0.15(-2.64%)
May 13, 2004 5.750 5.878 5.720 5.741 438,547 -0.01(-0.15%)
May 12, 2004 5.510 5.750 5.421 5.750 433,801 +0.22(+3.92%)
May 11, 2004 5.487 5.533 5.482 5.533 181,304 +0.09(+1.63%)
May 10, 2004 5.573 5.573 5.444 5.444 173,235 -0.14(-2.53%)
May 07, 2004 5.752 5.805 5.569 5.586 191,745 -0.19(-3.25%)
May 06, 2004 5.794 5.796 5.649 5.773 300,670 -0.02(-0.36%)
May 05, 2004 5.773 5.811 5.746 5.794 115,332 +0.01(+0.11%)
May 04, 2004 5.678 5.885 5.678 5.788 177,744 +0.11(+1.85%)
May 03, 2004 5.752 5.769 5.668 5.682 390,373 -0.09(-1.57%)
Apr 30, 2004 5.800 5.866 5.727 5.773 181,541 -0.01(-0.11%)
Apr 29, 2004 5.899 5.984 5.763 5.779 179,168 -0.11(-1.90%)
Apr 28, 2004 6.068 6.068 5.859 5.891 243,242 -0.18(-2.92%)
Apr 27, 2004 5.973 6.081 5.958 6.068 224,257 +0.09(+1.55%)
Apr 26, 2004 5.973 6.036 5.944 5.975 95,635 -0.03(-0.53%)
Apr 23, 2004 6.110 6.110 5.986 6.007 154,962 -0.08(-1.25%)
Apr 22, 2004 5.931 6.110 5.921 6.083 224,019 +0.16(+2.74%)
Apr 21, 2004 5.899 5.921 5.767 5.921 196,966 +0.09(+1.63%)
Apr 20, 2004 5.878 5.984 5.826 5.826 153,064 -0.03(-0.54%)
Apr 19, 2004 5.918 5.937 5.794 5.857 347,658 -0.06(-1.03%)
Apr 16, 2004 5.910 5.956 5.864 5.918 157,573 -0.01(-0.21%)
Apr 15, 2004 5.963 6.024 5.927 5.931 256,294 -0.05(-0.85%)
Apr 14, 2004 5.988 6.091 5.878 5.982 209,306 +0.01(+0.14%)
Apr 13, 2004 6.152 6.152 5.893 5.973 255,582 -0.15(-2.48%)
Apr 12, 2004 6.005 6.125 6.005 6.125 195,068 +0.10(+1.64%)
Apr 08, 2004 6.089 6.100 5.996 6.026 152,827 -0.05(-0.87%)
Apr 07, 2004 6.110 6.110 5.956 6.079 147,606 -0.03(-0.48%)
Apr 06, 2004 6.068 6.110 6.011 6.108 142,385 -0.00(-0.03%)
Apr 05, 2004 6.106 6.110 6.041 6.110 184,626 +0.00(+0.07%)
Apr 02, 2004 6.015 6.110 5.942 6.106 305,654 +0.10(+1.61%)
Apr 01, 2004 5.942 6.058 5.942 6.009 224,969 +0.02(+0.28%)
Mar 31, 2004 5.921 5.996 5.817 5.992 285,957 +0.04(+0.74%)
Mar 30, 2004 5.857 5.948 5.832 5.948 164,218 +0.06(+1.00%)
Mar 29, 2004 5.693 5.889 5.693 5.889 277,889 +0.25(+4.41%)
Mar 26, 2004 5.720 5.731 5.617 5.640 143,097 -0.07(-1.22%)
Mar 25, 2004 5.615 5.779 5.560 5.710 312,299 +0.09(+1.69%)
Mar 24, 2004 5.352 5.636 5.352 5.615 745,388 +0.28(+5.25%)
Mar 23, 2004 5.234 5.362 5.206 5.335 579,272 +0.10(+1.93%)
Mar 22, 2004 5.398 5.398 5.234 5.234 343,386 -0.16(-3.01%)
Mar 19, 2004 5.495 5.497 5.396 5.396 177,744 -0.10(-1.80%)
Mar 18, 2004 5.531 5.562 5.428 5.495 151,166 -0.06(-1.10%)
Mar 17, 2004 5.381 5.588 5.381 5.556 200,763 +0.18(+3.29%)
Mar 16, 2004 5.385 5.510 5.345 5.379 255,819 +0.01(+0.27%)
Mar 15, 2004 5.647 5.655 5.364 5.364 204,323 -0.27(-4.82%)
Mar 12, 2004 5.478 5.636 5.425 5.636 163,743 +0.18(+3.28%)
Mar 11, 2004 5.457 5.560 5.440 5.457 154,251 -0.03(-0.61%)
Mar 10, 2004 5.628 5.685 5.478 5.491 171,811 -0.14(-2.47%)
Mar 09, 2004 5.731 5.739 5.609 5.630 195,305 -0.12(-2.16%)
Mar 08, 2004 5.878 5.910 5.752 5.754 194,830 -0.11(-1.87%)
Mar 05, 2004 5.910 5.929 5.857 5.864 185,338 -0.04(-0.68%)
Mar 04, 2004 5.878 5.904 5.805 5.904 209,306 +0.00(+0.04%)
Mar 03, 2004 5.794 5.902 5.773 5.902 313,485 +0.08(+1.45%)
Mar 02, 2004 5.851 5.878 5.800 5.817 133,605 -0.03(-0.54%)
Mar 01, 2004 5.763 5.883 5.741 5.849 147,606 +0.10(+1.68%)
Feb 27, 2004 5.800 5.847 5.752 5.752 182,728 -0.04(-0.73%)
Feb 26, 2004 5.792 5.838 5.741 5.794 271,007 +0.00(+0.04%)
Feb 25, 2004 5.607 5.794 5.604 5.792 291,890 +0.13(+2.35%)
Feb 24, 2004 5.647 5.752 5.617 5.659 146,182 +0.03(+0.60%)
Feb 23, 2004 5.636 5.710 5.623 5.626 211,679 -0.03(-0.56%)
Feb 20, 2004 5.653 5.729 5.615 5.657 191,033 +0.00(+0.07%)
Feb 19, 2004 5.720 5.836 5.651 5.653 252,497 -0.09(-1.65%)
Feb 18, 2004 5.868 5.878 5.741 5.748 109,636 -0.11(-1.94%)
Feb 17, 2004 5.741 5.887 5.741 5.862 165,879 +0.14(+2.47%)
Feb 13, 2004 5.836 5.836 5.699 5.720 146,182 -0.06(-1.09%)
Feb 12, 2004 5.847 5.857 5.744 5.784 172,761 -0.03(-0.54%)
Feb 11, 2004 5.805 5.836 5.760 5.815 178,931 -0.03(-0.54%)
Feb 10, 2004 5.819 5.847 5.807 5.847 305,654 +0.00(+0.04%)
Feb 09, 2004 5.908 5.925 5.819 5.845 139,300 +0.04(+0.73%)
Feb 06, 2004 5.685 5.803 5.657 5.803 154,725 +0.14(+2.46%)
Feb 05, 2004 5.615 5.687 5.600 5.663 259,616 +0.08(+1.51%)
Feb 04, 2004 5.689 5.689 5.564 5.579 444,954 -0.11(-1.85%)
Feb 03, 2004 5.815 5.824 5.636 5.685 762,237 -0.15(-2.60%)
Feb 02, 2004 5.910 5.929 5.794 5.836 253,446 -0.06(-1.07%)
Jan 30, 2004 6.079 6.079 5.834 5.899 834,142 -0.21(-3.48%)
Jan 29, 2004 6.131 6.146 6.058 6.112 318,943 -0.04(-0.72%)
Jan 28, 2004 6.142 6.184 6.110 6.157 364,269 +0.01(+0.24%)
Jan 27, 2004 6.142 6.186 6.112 6.142 344,810 -0.00(-0.07%)
Jan 26, 2004 6.068 6.150 6.053 6.146 230,901 +0.06(+0.97%)
Jan 23, 2004 6.036 6.114 6.028 6.087 557,676 +0.07(+1.19%)
Jan 22, 2004 5.994 6.058 5.984 6.015 381,593 +0.02(+0.35%)
Jan 21, 2004 6.005 6.009 5.912 5.994 621,513 +0.08(+1.43%)
Jan 20, 2004 5.992 6.003 5.862 5.910 359,998 -0.08(-1.34%)
Jan 16, 2004 5.973 6.003 5.963 5.990 218,799 +0.07(+1.14%)
Jan 15, 2004 6.005 6.005 5.826 5.923 808,987 -0.10(-1.71%)
Jan 14, 2004 6.041 6.110 5.923 6.026 566,931 -0.07(-1.11%)
Jan 13, 2004 6.184 6.192 5.973 6.093 303,993 -0.14(-2.20%)
Jan 12, 2004 6.036 6.230 6.015 6.230 154,013 +0.21(+3.57%)
Jan 09, 2004 6.184 6.216 6.015 6.015 198,627 -0.20(-3.22%)
Jan 08, 2004 6.237 6.268 6.216 6.216 162,556 -0.01(-0.17%)
Jan 07, 2004 6.253 6.256 6.182 6.226 191,033 -0.00(-0.07%)
Jan 06, 2004 6.342 6.393 6.163 6.230 317,994 -0.13(-2.05%)
Jan 05, 2004 6.352 6.397 6.310 6.361 199,814 +0.04(+0.70%)
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.