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

H. B. Fuller Company (NY: FUL )

79.20 +0.75 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2003 6.308 6.361 6.203 6.266 181,304 -0.04(-0.67%)
Dec 30, 2003 6.315 6.319 6.291 6.308 88,279 -0.01(-0.10%)
Dec 29, 2003 6.226 6.321 6.216 6.315 105,839 +0.09(+1.42%)
Dec 26, 2003 6.173 6.232 6.173 6.226 45,326 +0.03(+0.51%)
Dec 24, 2003 6.268 6.268 6.194 6.194 48,411 -0.08(-1.34%)
Dec 23, 2003 6.209 6.300 6.192 6.279 179,880 +0.06(+1.02%)
Dec 22, 2003 6.079 6.216 6.058 6.216 119,366 +0.17(+2.75%)
Dec 19, 2003 6.072 6.074 5.944 6.049 145,233 +0.02(+0.38%)
Dec 18, 2003 6.058 6.131 5.998 6.026 150,454 -0.03(-0.52%)
Dec 17, 2003 6.062 6.083 5.967 6.058 142,385 +0.01(+0.17%)
Dec 16, 2003 6.058 6.058 5.923 6.047 209,544 -0.06(-1.03%)
Dec 15, 2003 6.089 6.173 6.015 6.110 292,839 +0.02(+0.35%)
Dec 12, 2003 5.857 6.089 5.857 6.089 188,423 +0.19(+3.21%)
Dec 11, 2003 5.788 5.899 5.765 5.899 118,417 +0.11(+1.93%)
Dec 10, 2003 5.794 5.805 5.729 5.788 98,246 -0.03(-0.47%)
Dec 09, 2003 5.826 5.887 5.815 5.815 129,570 -0.01(-0.14%)
Dec 08, 2003 5.813 5.826 5.737 5.824 154,488 +0.03(+0.58%)
Dec 05, 2003 5.794 5.794 5.737 5.790 77,600 -0.03(-0.43%)
Dec 04, 2003 5.752 5.826 5.697 5.815 156,149 +0.06(+1.10%)
Dec 03, 2003 5.794 5.899 5.794 5.752 140,961 -0.03(-0.55%)
Dec 02, 2003 5.775 5.790 5.752 5.784 159,946 +0.03(+0.59%)
Dec 01, 2003 5.647 5.754 5.638 5.750 123,400 +0.13(+2.32%)
Nov 28, 2003 5.659 5.668 5.619 5.619 36,782 -0.04(-0.67%)
Nov 26, 2003 5.668 5.693 5.583 5.657 148,318 +0.01(+0.15%)
Nov 25, 2003 5.499 5.657 5.499 5.649 166,591 +0.17(+3.12%)
Nov 24, 2003 5.362 5.478 5.362 5.478 272,193 +0.11(+2.04%)
Nov 21, 2003 5.465 5.493 5.341 5.369 312,773 +0.02(+0.31%)
Nov 20, 2003 5.415 5.434 5.318 5.352 170,150 -0.09(-1.74%)
Nov 19, 2003 5.531 5.552 5.434 5.446 260,328 -0.09(-1.71%)
Nov 18, 2003 5.533 5.613 5.529 5.541 169,438 -0.01(-0.27%)
Nov 17, 2003 5.398 5.552 5.358 5.556 195,780 +0.02(+0.34%)
Nov 14, 2003 5.604 5.645 5.533 5.537 196,254 -0.01(-0.27%)
Nov 13, 2003 5.573 5.592 5.478 5.552 132,655 -0.04(-0.79%)
Nov 12, 2003 5.457 5.596 5.457 5.596 284,533 +0.12(+2.11%)
Nov 11, 2003 5.512 5.512 5.446 5.480 143,334 +0.02(+0.42%)
Nov 10, 2003 5.529 5.529 5.415 5.457 256,531 -0.07(-1.30%)
Nov 07, 2003 5.495 5.623 5.474 5.529 327,724 +0.10(+1.90%)
Nov 06, 2003 5.310 5.425 5.291 5.425 145,707 +0.12(+2.18%)
Nov 05, 2003 5.352 5.449 5.255 5.310 158,522 -0.06(-1.18%)
Nov 04, 2003 5.352 5.449 5.352 5.373 267,210 +0.08(+1.51%)
Nov 03, 2003 5.242 5.343 5.242 5.293 124,950 +0.07(+1.37%)
Oct 31, 2003 5.286 5.288 5.215 5.221 220,934 -0.09(-1.71%)
Oct 30, 2003 5.057 5.316 5.057 5.312 278,601 +0.29(+5.70%)
Oct 29, 2003 5.099 5.109 5.019 5.025 746,337 -0.09(-1.77%)
Oct 28, 2003 5.082 5.116 4.983 5.116 215,476 +0.04(+0.75%)
Oct 27, 2003 5.099 5.120 5.048 5.078 232,800 +0.07(+1.43%)
Oct 24, 2003 5.036 5.042 4.913 5.006 248,937 -0.04(-0.75%)
Oct 23, 2003 5.078 5.088 4.968 5.044 294,975 -0.03(-0.62%)
Oct 22, 2003 5.225 5.225 5.057 5.076 243,479 -0.16(-3.06%)
Oct 21, 2003 5.257 5.288 5.227 5.236 282,635 +0.00(+0.00%)
Oct 20, 2003 5.246 5.310 5.215 5.236 252,971 +0.00(+0.00%)
Oct 17, 2003 5.267 5.288 5.217 5.236 391,560 -0.03(-0.56%)
Oct 16, 2003 5.255 5.352 5.242 5.265 211,442 +0.03(+0.60%)
Oct 15, 2003 0.0021 5.320 5.240 5.234 285,008 -0.08(-1.55%)
Oct 14, 2003 5.236 5.373 5.236 5.316 219,985 +0.11(+2.15%)
Oct 13, 2003 5.213 5.261 5.181 5.204 361,896 -0.01(-0.16%)
Oct 10, 2003 5.265 5.265 5.196 5.213 195,542 -0.07(-1.32%)
Oct 09, 2003 5.267 5.406 5.194 5.282 296,399 +0.01(+0.28%)
Oct 08, 2003 5.156 5.335 5.156 5.267 233,749 +0.11(+2.17%)
Oct 07, 2003 5.166 5.183 5.126 5.156 250,835 -0.03(-0.61%)
Oct 06, 2003 5.215 5.240 5.181 5.187 404,849 -0.11(-2.15%)
Oct 03, 2003 5.236 5.394 5.236 5.301 197,678 +0.08(+1.57%)
Oct 02, 2003 5.116 5.251 5.116 5.219 286,432 +0.07(+1.31%)
Oct 01, 2003 5.088 5.170 5.088 5.152 431,665 +0.04(+0.74%)
Sep 30, 2003 5.141 5.170 5.044 5.114 353,828 +0.02(+0.33%)
Sep 29, 2003 5.046 5.238 5.017 5.097 585,916 +0.07(+1.38%)
Sep 26, 2003 5.215 5.255 5.027 5.027 317,519 -0.20(-3.91%)
Sep 25, 2003 5.162 5.392 5.088 5.232 885,638 +0.24(+4.77%)
Sep 24, 2003 5.267 5.267 4.983 4.993 824,649 -0.28(-5.28%)
Sep 23, 2003 5.394 5.394 5.288 5.272 522,555 -0.12(-2.27%)
Sep 22, 2003 5.503 5.503 5.324 5.394 542,251 -0.17(-3.03%)
Sep 19, 2003 5.604 5.704 5.562 5.562 271,481 -0.07(-1.31%)
Sep 18, 2003 5.520 5.645 5.489 5.636 231,376 +0.10(+1.79%)
Sep 17, 2003 5.562 5.581 5.501 5.537 117,468 -0.07(-1.20%)
Sep 16, 2003 5.495 5.604 5.495 5.604 127,909 +0.06(+1.14%)
Sep 15, 2003 5.541 5.588 5.499 5.541 185,813 -0.01(-0.19%)
Sep 12, 2003 5.510 5.583 5.411 5.552 169,676 +0.02(+0.38%)
Sep 11, 2003 5.457 5.552 5.421 5.531 72,853 +0.05(+0.96%)
Sep 10, 2003 5.510 5.579 5.457 5.478 247,750 -0.07(-1.33%)
Sep 09, 2003 5.636 5.647 5.527 5.552 206,459 -0.11(-1.86%)
Sep 08, 2003 5.573 5.699 5.573 5.657 177,270 +0.05(+0.90%)
Sep 05, 2003 5.647 5.689 5.594 5.607 117,942 -0.06(-1.08%)
Sep 04, 2003 5.636 5.701 5.604 5.668 159,471 +0.03(+0.56%)
Sep 03, 2003 5.626 5.689 5.615 5.636 177,744 -0.01(-0.19%)
Sep 02, 2003 5.594 5.663 5.573 5.647 191,745 +0.07(+1.17%)
Aug 29, 2003 5.583 5.615 5.562 5.581 60,513 -0.02(-0.38%)
Aug 28, 2003 5.468 5.602 5.440 5.602 151,877 +0.10(+1.88%)
Aug 27, 2003 5.499 5.573 5.457 5.499 95,872 +0.00(+0.00%)
Aug 26, 2003 5.404 5.541 5.337 5.499 256,294 +0.11(+2.07%)
Aug 25, 2003 5.436 5.436 5.371 5.387 173,710 -0.05(-0.89%)
Aug 22, 2003 5.636 5.636 5.419 5.436 247,750 -0.20(-3.55%)
Aug 21, 2003 5.678 5.689 5.604 5.636 225,918 -0.03(-0.48%)
Aug 20, 2003 5.649 5.687 5.626 5.663 304,942 -0.02(-0.37%)
Aug 19, 2003 5.468 5.689 5.468 5.685 276,465 +0.25(+4.57%)
Aug 18, 2003 5.499 5.541 5.409 5.436 244,428 -0.01(-0.19%)
Aug 15, 2003 5.310 5.446 5.299 5.446 200,289 +0.14(+2.58%)
Aug 14, 2003 5.278 5.314 5.253 5.310 128,858 +0.02(+0.40%)
Aug 13, 2003 5.189 5.288 5.183 5.288 280,262 +0.10(+1.87%)
Aug 12, 2003 5.158 5.206 5.120 5.192 238,970 +0.03(+0.65%)
Aug 11, 2003 5.111 5.160 5.111 5.158 142,622 +0.05(+0.95%)
Aug 08, 2003 5.078 5.137 5.036 5.109 193,881 +0.04(+0.83%)
Aug 07, 2003 5.042 5.067 4.983 5.067 162,794 +0.05(+1.01%)
Aug 06, 2003 5.004 5.078 5.000 5.017 217,375 +0.00(+0.00%)
Aug 05, 2003 5.057 5.071 5.015 5.017 302,806 -0.04(-0.79%)
Aug 04, 2003 5.036 5.097 4.993 5.057 186,999 +0.03(+0.59%)
Aug 01, 2003 5.086 5.086 4.993 5.027 172,761 -0.08(-1.65%)
Jul 31, 2003 5.067 5.183 5.057 5.111 277,651 +0.05(+1.00%)
Jul 30, 2003 5.023 5.063 4.953 5.061 275,990 +0.04(+0.76%)
Jul 29, 2003 4.972 5.040 4.962 5.023 422,173 +0.07(+1.45%)
Jul 28, 2003 4.857 4.975 4.857 4.951 347,895 +0.13(+2.62%)
Jul 25, 2003 4.772 4.840 4.720 4.825 146,419 +0.06(+1.33%)
Jul 24, 2003 4.814 4.867 4.747 4.762 165,641 -0.05(-1.09%)
Jul 23, 2003 4.772 4.814 4.747 4.814 167,777 +0.03(+0.66%)
Jul 22, 2003 4.762 4.791 4.751 4.783 326,300 +0.03(+0.62%)
Jul 21, 2003 4.793 4.804 4.751 4.753 186,762 -0.04(-0.79%)
Jul 18, 2003 4.751 4.814 4.722 4.791 158,997 +0.06(+1.29%)
Jul 17, 2003 4.806 4.857 4.730 4.730 434,750 -0.08(-1.58%)
Jul 16, 2003 4.867 4.878 4.762 4.806 217,849 +0.02(+0.35%)
Jul 15, 2003 4.825 4.869 4.783 4.789 146,419 -0.01(-0.31%)
Jul 14, 2003 4.846 4.852 4.751 4.804 286,906 -0.03(-0.52%)
Jul 11, 2003 4.835 4.932 4.808 4.829 130,282 -0.01(-0.13%)
Jul 10, 2003 4.951 4.951 4.825 4.835 485,772 -0.17(-3.37%)
Jul 09, 2003 4.920 5.004 4.842 5.004 255,582 +0.06(+1.15%)
Jul 08, 2003 4.930 4.949 4.857 4.947 283,584 +0.04(+0.77%)
Jul 07, 2003 4.867 4.951 4.867 4.909 180,829 +0.08(+1.75%)
Jul 03, 2003 4.930 4.930 4.816 4.825 140,724 -0.06(-1.29%)
Jul 02, 2003 4.804 4.928 4.776 4.888 233,275 +0.03(+0.65%)
Jul 01, 2003 4.688 4.865 4.650 4.857 426,444 +0.22(+4.68%)
Jun 30, 2003 4.846 4.846 4.640 4.640 450,887 -0.19(-3.97%)
Jun 27, 2003 4.970 4.970 4.829 4.831 288,568 -0.16(-3.25%)
Jun 26, 2003 4.930 5.021 4.909 4.993 301,620 +0.05(+1.02%)
Jun 25, 2003 4.951 4.983 4.745 4.943 475,093 -0.05(-1.01%)
Jun 24, 2003 4.951 5.025 4.909 4.993 204,086 +0.06(+1.20%)
Jun 23, 2003 4.911 4.972 4.905 4.934 244,903 -0.03(-0.59%)
Jun 20, 2003 5.004 5.006 4.899 4.964 341,013 -0.09(-1.83%)
Jun 19, 2003 5.036 5.088 5.027 5.057 317,994 +0.01(+0.25%)
Jun 18, 2003 5.152 5.152 5.025 5.044 124,587 -0.12(-2.37%)
Jun 17, 2003 5.120 5.166 5.017 5.166 254,395 +0.06(+1.11%)
Jun 16, 2003 4.993 5.130 4.983 5.109 124,824 +0.14(+2.89%)
Jun 13, 2003 5.101 5.105 4.909 4.966 299,247 -0.13(-2.64%)
Jun 12, 2003 5.052 5.101 4.985 5.101 134,554 +0.05(+0.96%)
Jun 11, 2003 5.057 5.057 4.979 5.052 109,162 -0.00(-0.04%)
Jun 10, 2003 4.993 5.118 4.977 5.055 189,135 +0.10(+2.09%)
Jun 09, 2003 5.099 5.099 4.947 4.951 132,418 -0.17(-3.29%)
Jun 06, 2003 5.120 5.173 5.071 5.120 213,341 -0.03(-0.61%)
Jun 05, 2003 5.162 5.181 5.088 5.152 342,911 -0.04(-0.85%)
Jun 04, 2003 5.120 5.210 5.120 5.196 114,145 +0.09(+1.69%)
Jun 03, 2003 5.088 5.109 5.057 5.109 179,880 -0.03(-0.61%)
Jun 02, 2003 5.046 5.152 5.046 5.141 260,328 +0.12(+2.43%)
May 30, 2003 4.846 5.057 4.846 5.019 464,888 +0.19(+4.02%)
May 29, 2003 4.762 4.846 4.762 4.825 193,881 +0.11(+2.23%)
May 28, 2003 4.743 4.766 4.658 4.720 199,814 -0.02(-0.44%)
May 27, 2003 4.686 4.804 4.675 4.741 324,876 +0.05(+1.12%)
May 23, 2003 4.583 4.690 4.540 4.688 179,168 +0.11(+2.35%)
May 22, 2003 4.694 4.694 4.534 4.581 448,989 -0.11(-2.42%)
May 21, 2003 4.692 4.720 4.637 4.694 95,635 -0.01(-0.18%)
May 20, 2003 4.758 4.758 4.667 4.703 151,877 -0.05(-1.06%)
May 19, 2003 4.857 4.865 3.137 4.753 210,967 -0.09(-1.96%)
May 16, 2003 4.972 4.977 4.848 4.848 193,644 -0.15(-2.91%)
May 15, 2003 5.052 5.057 4.970 4.993 219,748 -0.04(-0.84%)
May 14, 2003 5.099 5.099 5.027 5.036 285,720 -0.01(-0.25%)
May 13, 2003 5.078 5.078 5.008 5.048 109,399 -0.04(-0.75%)
May 12, 2003 5.088 5.105 5.036 5.086 94,449 +0.01(+0.17%)
May 09, 2003 4.983 5.111 4.972 5.078 159,234 +0.11(+2.12%)
May 08, 2003 5.078 5.088 4.960 4.972 100,381 -0.13(-2.48%)
May 07, 2003 5.109 5.124 5.050 5.099 166,116 -0.01(-0.21%)
May 06, 2003 5.109 5.120 5.048 5.109 253,446 -0.02(-0.41%)
May 05, 2003 5.246 5.301 5.076 5.130 244,665 -0.13(-2.52%)
May 02, 2003 5.109 5.263 5.099 5.263 293,788 +0.15(+3.01%)
May 01, 2003 5.168 5.168 5.061 5.109 238,258 -0.06(-1.14%)
Apr 30, 2003 5.057 5.223 5.004 5.168 142,148 +0.07(+1.36%)
Apr 29, 2003 5.067 5.099 5.025 5.099 158,522 +0.04(+0.83%)
Apr 28, 2003 4.951 5.078 4.951 5.057 127,435 +0.11(+2.26%)
Apr 25, 2003 5.015 5.019 4.943 4.945 107,026 -0.06(-1.14%)
Apr 24, 2003 5.015 5.031 4.977 5.002 103,466 -0.03(-0.63%)
Apr 23, 2003 5.078 5.078 4.972 5.034 155,437 -0.07(-1.28%)
Apr 22, 2003 4.951 5.116 4.930 5.099 140,012 +0.13(+2.72%)
Apr 21, 2003 4.949 4.977 4.926 4.964 86,380 +0.01(+0.26%)
Apr 17, 2003 4.930 4.951 4.880 4.951 125,299 +0.00(+0.09%)
Apr 16, 2003 5.057 5.061 4.932 4.947 108,687 -0.10(-1.96%)
Apr 15, 2003 4.962 5.046 4.909 5.046 197,204 +0.13(+2.66%)
Apr 14, 2003 4.899 4.916 4.806 4.916 144,758 +0.07(+1.35%)
Apr 11, 2003 4.871 4.930 4.829 4.850 117,468 -0.03(-0.52%)
Apr 10, 2003 4.831 4.941 4.831 4.875 115,332 +0.03(+0.61%)
Apr 09, 2003 4.928 4.962 4.840 4.846 217,612 -0.09(-1.92%)
Apr 08, 2003 4.972 5.004 4.924 4.941 271,719 -0.04(-0.80%)
Apr 07, 2003 4.983 5.065 4.951 4.981 188,186 -0.05(-0.96%)
Apr 04, 2003 5.078 5.133 4.983 5.029 149,742 -0.05(-1.04%)
Apr 03, 2003 5.057 5.141 5.004 5.082 261,989 +0.04(+0.71%)
Apr 02, 2003 4.947 5.046 4.947 5.046 196,729 +0.09(+1.92%)
Apr 01, 2003 4.867 4.951 4.804 4.951 270,532 +0.08(+1.64%)
Mar 31, 2003 4.924 4.941 4.825 4.871 214,052 -0.07(-1.49%)
Mar 28, 2003 4.972 5.017 4.909 4.945 280,974 -0.06(-1.26%)
Mar 27, 2003 4.846 5.015 4.709 5.008 510,689 +0.12(+2.46%)
Mar 26, 2003 4.835 5.082 4.808 4.888 697,689 +0.11(+2.20%)
Mar 25, 2003 4.831 4.869 4.720 4.783 498,824 -0.05(-0.96%)
Mar 24, 2003 5.046 5.046 4.802 4.829 389,661 -0.24(-4.70%)
Mar 21, 2003 4.711 5.095 4.711 5.067 570,016 +0.36(+7.61%)
Mar 20, 2003 4.677 4.724 4.644 4.709 213,815 +0.02(+0.45%)
Mar 19, 2003 4.635 4.688 4.587 4.688 162,556 +0.05(+1.14%)
Mar 18, 2003 4.618 4.637 4.547 4.635 262,226 +0.03(+0.59%)
Mar 17, 2003 4.446 4.608 4.414 4.608 327,012 +0.16(+3.65%)
Mar 14, 2003 4.404 4.467 4.361 4.446 297,823 +0.05(+1.25%)
Mar 13, 2003 4.283 4.393 4.283 4.391 197,204 +0.11(+2.51%)
Mar 12, 2003 4.224 4.286 4.178 4.283 274,329 +0.05(+1.19%)
Mar 11, 2003 4.214 4.267 4.212 4.233 168,964 +0.02(+0.45%)
Mar 10, 2003 4.309 4.330 4.172 4.214 235,648 -0.10(-2.34%)
Mar 07, 2003 4.246 4.361 4.246 4.315 371,151 -0.06(-1.35%)
Mar 06, 2003 4.492 4.496 4.267 4.374 272,668 -0.11(-2.54%)
Mar 05, 2003 4.562 4.610 4.414 4.488 351,692 -0.09(-1.93%)
Mar 04, 2003 4.616 4.661 4.540 4.576 185,575 -0.04(-0.91%)
Mar 03, 2003 4.635 4.739 4.593 4.618 223,782 -0.03(-0.59%)
Feb 28, 2003 4.684 4.720 4.635 4.646 241,818 -0.04(-0.81%)
Feb 27, 2003 4.677 4.745 4.599 4.684 202,899 +0.00(+0.05%)
Feb 26, 2003 4.720 4.749 4.646 4.682 156,386 -0.04(-0.80%)
Feb 25, 2003 4.635 4.720 4.530 4.720 306,366 +0.06(+1.36%)
Feb 24, 2003 4.741 4.741 4.602 4.656 339,826 -0.08(-1.73%)
Feb 21, 2003 4.709 4.802 4.648 4.739 577,610 +0.02(+0.49%)
Feb 20, 2003 4.846 4.863 4.688 4.715 513,300 -0.15(-3.12%)
Feb 19, 2003 4.941 4.949 4.867 4.867 288,805 -0.08(-1.70%)
Feb 18, 2003 4.857 4.968 4.850 4.951 770,780 +0.11(+2.17%)
Feb 14, 2003 4.804 4.909 4.688 4.846 3,455,935 +0.02(+0.44%)
Feb 13, 2003 4.867 4.871 4.798 4.825 263,176 -0.04(-0.74%)
Feb 12, 2003 4.772 4.924 4.772 4.861 660,669 +0.14(+2.99%)
Feb 11, 2003 5.034 5.034 4.720 4.720 470,347 -0.31(-6.24%)
Feb 10, 2003 5.015 5.065 4.991 5.034 238,733 -0.01(-0.17%)
Feb 07, 2003 5.166 5.166 5.042 5.042 445,192 -0.12(-2.41%)
Feb 06, 2003 5.120 5.189 5.120 5.166 181,541 +0.04(+0.78%)
Feb 05, 2003 5.215 5.215 5.118 5.126 164,455 -0.10(-1.90%)
Feb 04, 2003 5.257 5.257 5.187 5.225 183,677 -0.04(-0.80%)
Feb 03, 2003 5.341 5.362 5.261 5.267 128,858 -0.07(-1.38%)
Jan 31, 2003 5.120 5.415 5.120 5.341 266,972 +0.20(+3.98%)
Jan 30, 2003 5.269 5.291 5.120 5.137 194,830 -0.19(-3.48%)
Jan 29, 2003 5.278 5.331 5.166 5.322 268,396 +0.02(+0.44%)
Jan 28, 2003 5.278 5.312 5.223 5.299 241,818 +0.02(+0.40%)
Jan 27, 2003 5.478 5.480 5.269 5.278 412,680 -0.22(-4.06%)
Jan 24, 2003 5.573 5.579 5.468 5.501 273,617 -0.07(-1.29%)
Jan 23, 2003 5.508 5.630 5.482 5.573 241,343 +0.06(+1.15%)
Jan 22, 2003 5.518 5.558 5.487 5.510 229,240 -0.01(-0.11%)
Jan 21, 2003 5.615 5.615 5.516 5.516 154,013 -0.09(-1.58%)
Jan 17, 2003 5.661 5.668 5.571 5.604 341,962 -0.06(-1.08%)
Jan 16, 2003 5.630 5.744 5.541 5.666 734,709 +0.03(+0.49%)
Jan 15, 2003 5.120 5.655 5.088 5.638 1,401,074 +0.60(+11.97%)
Jan 14, 2003 5.097 5.116 5.019 5.036 398,205 -0.06(-1.24%)
Jan 13, 2003 5.202 5.204 5.044 5.099 627,208 -0.10(-1.95%)
Jan 10, 2003 5.394 5.394 5.200 5.200 319,418 -0.18(-3.40%)
Jan 09, 2003 5.362 5.508 5.345 5.383 381,118 +0.03(+0.59%)
Jan 08, 2003 5.562 5.562 5.310 5.352 176,083 -0.21(-3.79%)
Jan 07, 2003 5.647 5.647 5.531 5.562 345,759 -0.13(-2.22%)
Jan 06, 2003 5.436 5.689 5.436 5.689 261,040 +0.24(+4.33%)
Jan 03, 2003 5.288 5.455 5.288 5.453 211,442 +0.08(+1.49%)
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.