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

H. B. Fuller Company (NY: FUL )

79.35 +0.15 (+0.19%)
Official Closing Price Updated: 4:10 PM 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 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%)
Jul 01, 2005 7.174 7.218 7.103 7.178 412,443 +0.00(+0.03%)
Jun 30, 2005 7.239 7.258 7.174 7.176 826,311 -0.03(-0.38%)
Jun 29, 2005 7.149 7.227 7.130 7.204 1,191,292 +0.07(+1.00%)
Jun 28, 2005 6.911 7.157 6.911 7.132 1,386,598 +0.22(+3.20%)
Jun 27, 2005 6.858 6.953 6.829 6.911 670,398 -0.04(-0.52%)
Jun 24, 2005 6.902 6.953 6.850 6.947 1,046,059 +0.05(+0.67%)
Jun 23, 2005 7.103 7.115 6.810 6.900 673,246 -0.20(-2.82%)
Jun 22, 2005 7.010 7.332 6.902 7.100 3,128,211 +0.40(+5.97%)
Jun 21, 2005 6.816 6.822 6.681 6.700 659,482 -0.16(-2.27%)
Jun 20, 2005 6.928 6.963 6.856 6.856 274,092 -0.10(-1.42%)
Jun 17, 2005 7.073 7.084 6.955 6.955 432,140 -0.09(-1.32%)
Jun 16, 2005 6.982 7.090 6.932 7.048 351,692 +0.07(+0.94%)
Jun 15, 2005 6.926 6.985 6.818 6.982 347,658 +0.07(+0.94%)
Jun 14, 2005 6.848 6.942 6.848 6.917 336,029 +0.05(+0.71%)
Jun 13, 2005 6.774 6.877 6.757 6.869 319,181 +0.03(+0.49%)
Jun 10, 2005 6.843 6.890 6.824 6.835 192,220 -0.02(-0.25%)
Jun 09, 2005 6.873 6.904 6.795 6.852 267,922 -0.02(-0.34%)
Jun 08, 2005 6.987 6.987 6.850 6.875 194,119 -0.11(-1.60%)
Jun 07, 2005 6.913 7.069 6.913 6.987 318,231 +0.08(+1.10%)
Jun 06, 2005 6.953 6.959 6.860 6.911 320,842 -0.13(-1.91%)
Jun 03, 2005 7.029 7.077 6.985 7.046 579,034 +0.01(+0.12%)
Jun 02, 2005 6.907 7.096 6.841 7.037 597,307 +0.13(+1.86%)
Jun 01, 2005 6.805 6.911 6.778 6.909 496,451 +0.08(+1.20%)
May 31, 2005 6.694 6.860 6.692 6.827 431,428 +0.13(+1.89%)
May 27, 2005 6.681 6.728 6.656 6.700 193,407 +0.01(+0.13%)
May 26, 2005 6.565 6.694 6.563 6.692 176,795 +0.13(+2.06%)
May 25, 2005 6.584 6.595 6.483 6.557 288,330 -0.05(-0.70%)
May 24, 2005 6.565 6.666 6.500 6.603 178,931 -0.00(-0.06%)
May 23, 2005 6.591 6.683 6.588 6.607 337,691 +0.01(+0.19%)
May 20, 2005 6.679 6.679 6.580 6.595 224,731 -0.08(-1.23%)
May 19, 2005 6.721 6.801 6.601 6.677 422,885 -0.04(-0.66%)
May 18, 2005 6.527 6.740 6.527 6.721 371,389 +0.23(+3.47%)
May 17, 2005 6.458 6.496 6.405 6.496 431,902 +0.01(+0.16%)
May 16, 2005 6.382 6.485 6.352 6.485 596,595 +0.08(+1.28%)
May 13, 2005 6.553 6.563 6.308 6.403 430,241 -0.13(-1.97%)
May 12, 2005 6.532 6.685 6.496 6.532 459,430 -0.08(-1.18%)
May 11, 2005 6.618 6.641 6.538 6.610 328,673 -0.01(-0.10%)
May 10, 2005 6.679 6.698 6.555 6.616 490,518 -0.11(-1.66%)
May 09, 2005 6.715 6.736 6.696 6.728 420,986 +0.02(+0.25%)
May 06, 2005 6.774 6.803 6.679 6.711 487,907 -0.04(-0.62%)
May 05, 2005 6.746 6.818 6.730 6.753 795,460 +0.01(+0.16%)
May 04, 2005 6.542 6.776 6.529 6.742 900,351 +0.20(+3.06%)
May 03, 2005 6.458 6.618 6.456 6.542 839,837 +0.07(+1.11%)
May 02, 2005 6.426 6.532 6.386 6.470 597,782 +0.08(+1.29%)
Apr 29, 2005 6.393 6.403 6.300 6.388 925,980 +0.02(+0.26%)
Apr 28, 2005 6.344 6.447 6.344 6.371 1,022,803 +0.03(+0.47%)
Apr 27, 2005 6.374 6.470 6.323 6.342 767,458 -0.03(-0.46%)
Apr 26, 2005 6.216 6.454 6.203 6.371 1,583,565 +0.29(+4.85%)
Apr 25, 2005 6.036 6.127 6.005 6.076 387,763 +0.05(+0.91%)
Apr 22, 2005 6.079 6.089 5.942 6.022 386,814 -0.08(-1.24%)
Apr 21, 2005 5.967 6.108 5.967 6.098 544,862 +0.17(+2.95%)
Apr 20, 2005 6.009 6.009 5.906 5.923 806,377 -0.09(-1.58%)
Apr 19, 2005 5.876 6.036 5.868 6.017 839,125 +0.17(+2.84%)
Apr 18, 2005 5.763 5.874 5.733 5.851 687,722 +0.13(+2.21%)
Apr 15, 2005 5.815 5.817 5.674 5.725 526,352 -0.09(-1.56%)
Apr 14, 2005 5.956 5.977 5.794 5.815 666,839 -0.12(-2.09%)
Apr 13, 2005 6.051 6.081 5.899 5.940 746,812 -0.09(-1.47%)
Apr 12, 2005 6.024 6.039 5.891 6.028 607,749 +0.00(+0.07%)
Apr 11, 2005 6.089 6.108 6.024 6.024 326,774 -0.04(-0.73%)
Apr 08, 2005 6.089 6.100 6.062 6.068 508,553 -0.01(-0.14%)
Apr 07, 2005 6.060 6.100 5.994 6.076 551,032 +0.02(+0.28%)
Apr 06, 2005 6.106 6.131 6.060 6.060 476,517 -0.02(-0.31%)
Apr 05, 2005 6.070 6.142 6.070 6.079 255,582 +0.00(+0.03%)
Apr 04, 2005 6.047 6.089 5.992 6.076 360,947 +0.04(+0.70%)
Apr 01, 2005 6.100 6.142 6.011 6.034 493,366 -0.08(-1.24%)
Mar 31, 2005 6.081 6.125 6.047 6.110 460,617 +0.01(+0.21%)
Mar 30, 2005 6.020 6.123 6.020 6.098 684,400 +0.08(+1.33%)
Mar 29, 2005 6.032 6.152 6.009 6.017 740,879 -0.04(-0.66%)
Mar 28, 2005 5.950 6.070 5.950 6.058 406,510 +0.12(+2.06%)
Mar 24, 2005 5.973 6.001 5.914 5.935 454,684 -0.02(-0.28%)
Mar 23, 2005 5.826 6.110 5.794 5.952 1,449,485 +0.33(+5.81%)
Mar 22, 2005 5.706 5.771 5.615 5.626 259,616 -0.08(-1.40%)
Mar 21, 2005 5.737 5.737 5.649 5.706 145,233 -0.00(-0.04%)
Mar 18, 2005 5.678 5.731 5.649 5.708 538,454 +0.09(+1.65%)
Mar 17, 2005 5.657 5.727 5.598 5.615 262,701 -0.03(-0.56%)
Mar 16, 2005 5.710 5.746 5.621 5.647 217,375 -0.08(-1.36%)
Mar 15, 2005 5.826 5.897 5.720 5.725 280,499 -0.08(-1.31%)
Mar 14, 2005 5.773 5.836 5.773 5.800 211,679 +0.02(+0.33%)
Mar 11, 2005 5.773 5.815 5.725 5.781 193,881 +0.01(+0.15%)
Mar 10, 2005 5.773 5.811 5.735 5.773 403,188 -0.01(-0.11%)
Mar 09, 2005 5.714 5.826 5.704 5.779 197,678 +0.07(+1.14%)
Mar 08, 2005 5.699 5.763 5.699 5.714 215,714 +0.06(+1.01%)
Mar 07, 2005 5.777 5.792 5.640 5.657 290,229 -0.12(-2.01%)
Mar 04, 2005 5.670 5.784 5.670 5.773 205,984 +0.12(+2.05%)
Mar 03, 2005 5.562 5.689 5.562 5.657 192,457 +0.09(+1.55%)
Mar 02, 2005 5.583 5.691 5.550 5.571 320,604 -0.07(-1.16%)
Mar 01, 2005 5.611 5.695 5.604 5.636 273,617 +0.02(+0.41%)
Feb 28, 2005 5.562 5.621 5.554 5.613 415,528 +0.05(+0.91%)
Feb 25, 2005 5.468 5.562 5.425 5.562 151,403 +0.10(+1.89%)
Feb 24, 2005 5.362 5.476 5.320 5.459 177,032 +0.10(+1.81%)
Feb 23, 2005 5.352 5.373 5.322 5.362 254,632 -0.01(-0.16%)
Feb 22, 2005 5.438 5.461 5.352 5.371 347,183 -0.07(-1.24%)
Feb 18, 2005 5.562 5.573 5.436 5.438 406,273 -0.11(-2.05%)
Feb 17, 2005 5.499 5.600 5.499 5.552 294,026 +0.05(+0.96%)
Feb 16, 2005 5.531 5.541 5.487 5.499 425,970 -0.05(-0.84%)
Feb 15, 2005 5.415 5.575 5.402 5.546 357,625 +0.13(+2.41%)
Feb 14, 2005 5.489 5.489 5.375 5.415 237,546 -0.07(-1.34%)
Feb 11, 2005 5.535 5.535 5.333 5.489 625,072 -0.05(-0.84%)
Feb 10, 2005 5.541 5.573 5.480 5.535 163,268 -0.01(-0.11%)
Feb 09, 2005 5.628 5.630 5.522 5.541 259,141 -0.11(-1.94%)
Feb 08, 2005 5.657 5.697 5.609 5.651 444,005 -0.01(-0.11%)
Feb 07, 2005 5.609 5.676 5.607 5.657 384,441 +0.07(+1.24%)
Feb 04, 2005 5.503 5.598 5.503 5.588 266,972 +0.00(+0.04%)
Feb 03, 2005 5.520 5.628 5.499 5.586 329,148 -0.08(-1.38%)
Feb 02, 2005 5.626 5.668 5.615 5.663 473,432 +0.03(+0.56%)
Feb 01, 2005 5.630 5.647 5.579 5.632 477,940 +0.01(+0.22%)
Jan 31, 2005 5.552 5.666 5.552 5.619 276,465 +0.10(+1.79%)
Jan 28, 2005 5.510 5.626 5.503 5.520 216,900 -0.09(-1.54%)
Jan 27, 2005 5.571 5.649 5.558 5.607 264,837 -0.02(-0.30%)
Jan 26, 2005 5.598 5.623 5.541 5.623 218,561 +0.03(+0.53%)
Jan 25, 2005 5.533 5.647 5.533 5.594 195,780 +0.04(+0.72%)
Jan 24, 2005 5.626 5.640 5.537 5.554 194,119 -0.10(-1.82%)
Jan 21, 2005 5.668 5.689 5.567 5.657 233,037 +0.00(+0.07%)
Jan 20, 2005 5.657 5.710 5.619 5.653 192,220 -0.05(-0.89%)
Jan 19, 2005 5.731 5.779 5.695 5.704 214,527 -0.05(-0.84%)
Jan 18, 2005 5.645 5.775 5.613 5.752 301,857 +0.11(+1.94%)
Jan 14, 2005 5.583 5.642 5.562 5.642 177,744 +0.07(+1.17%)
Jan 13, 2005 5.604 5.630 5.548 5.577 296,873 -0.04(-0.71%)
Jan 12, 2005 5.647 5.647 5.499 5.617 257,480 -0.07(-1.15%)
Jan 11, 2005 5.626 5.682 5.529 5.682 501,909 -0.03(-0.48%)
Jan 10, 2005 5.583 5.739 5.583 5.710 388,000 +0.09(+1.61%)
Jan 07, 2005 5.769 5.794 5.619 5.619 261,277 -0.12(-2.09%)
Jan 06, 2005 5.710 5.855 5.710 5.739 449,701 +0.03(+0.55%)
Jan 05, 2005 5.857 5.866 5.689 5.708 257,005 -0.15(-2.55%)
Jan 04, 2005 5.984 5.984 5.815 5.857 339,589 -0.13(-2.11%)
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.