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

H. B. Fuller Company (NY: FUL )

77.79 -0.79 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Apr 29, 2005 6.216 6.227 6.126 6.212 952,224 +0.02(+0.26%)
Apr 28, 2005 6.169 6.270 6.169 6.196 1,051,790 +0.03(+0.47%)
Apr 27, 2005 6.198 6.292 6.149 6.167 789,209 -0.03(-0.46%)
Apr 26, 2005 6.044 6.276 6.032 6.196 1,628,445 +0.29(+4.85%)
Apr 25, 2005 5.870 5.958 5.839 5.909 398,753 +0.05(+0.91%)
Apr 22, 2005 5.911 5.921 5.778 5.856 397,777 -0.07(-1.24%)
Apr 21, 2005 5.802 5.940 5.802 5.929 560,304 +0.17(+2.95%)
Apr 20, 2005 5.843 5.843 5.743 5.759 829,230 -0.09(-1.58%)
Apr 19, 2005 5.714 5.870 5.706 5.852 862,907 +0.16(+2.84%)
Apr 18, 2005 5.604 5.712 5.575 5.690 707,213 +0.12(+2.21%)
Apr 15, 2005 5.655 5.657 5.518 5.567 541,269 -0.09(-1.56%)
Apr 14, 2005 5.792 5.813 5.634 5.655 685,738 -0.12(-2.09%)
Apr 13, 2005 5.884 5.913 5.737 5.776 767,978 -0.09(-1.47%)
Apr 12, 2005 5.858 5.872 5.729 5.862 624,973 +0.00(+0.07%)
Apr 11, 2005 5.921 5.940 5.858 5.858 336,036 -0.04(-0.73%)
Apr 08, 2005 5.921 5.932 5.895 5.901 522,966 -0.01(-0.14%)
Apr 07, 2005 5.893 5.932 5.829 5.909 566,649 +0.02(+0.28%)
Apr 06, 2005 5.938 5.962 5.893 5.893 490,022 -0.02(-0.31%)
Apr 05, 2005 5.903 5.973 5.903 5.911 262,825 +0.00(+0.03%)
Apr 04, 2005 5.880 5.921 5.827 5.909 371,177 +0.04(+0.70%)
Apr 01, 2005 5.932 5.973 5.845 5.868 507,348 -0.07(-1.24%)
Mar 31, 2005 5.913 5.956 5.880 5.942 473,671 +0.01(+0.21%)
Mar 30, 2005 5.854 5.954 5.854 5.929 703,796 +0.08(+1.33%)
Mar 29, 2005 5.866 5.983 5.843 5.852 761,877 -0.04(-0.66%)
Mar 28, 2005 5.786 5.903 5.786 5.891 418,031 +0.12(+2.06%)
Mar 24, 2005 5.809 5.835 5.751 5.772 467,571 -0.02(-0.28%)
Mar 23, 2005 5.665 5.942 5.634 5.788 1,490,565 +0.32(+5.81%)
Mar 22, 2005 5.548 5.612 5.460 5.471 266,974 -0.08(-1.40%)
Mar 21, 2005 5.579 5.579 5.493 5.548 149,349 -0.00(-0.04%)
Mar 18, 2005 5.522 5.573 5.493 5.550 553,715 +0.09(+1.65%)
Mar 17, 2005 5.501 5.569 5.444 5.460 270,146 -0.03(-0.56%)
Mar 16, 2005 5.552 5.587 5.466 5.491 223,536 -0.08(-1.36%)
Mar 15, 2005 5.665 5.735 5.563 5.567 288,449 -0.07(-1.31%)
Mar 14, 2005 5.614 5.675 5.614 5.641 217,679 +0.02(+0.33%)
Mar 11, 2005 5.614 5.655 5.567 5.622 199,376 +0.01(+0.15%)
Mar 10, 2005 5.614 5.651 5.577 5.614 414,615 -0.01(-0.11%)
Mar 09, 2005 5.557 5.665 5.546 5.620 203,281 +0.06(+1.14%)
Mar 08, 2005 5.542 5.604 5.542 5.557 221,827 +0.06(+1.01%)
Mar 07, 2005 5.618 5.632 5.485 5.501 298,454 -0.11(-2.01%)
Mar 04, 2005 5.514 5.624 5.514 5.614 211,822 +0.11(+2.05%)
Mar 03, 2005 5.409 5.532 5.409 5.501 197,912 +0.08(+1.55%)
Mar 02, 2005 5.430 5.534 5.397 5.417 329,691 -0.06(-1.16%)
Mar 01, 2005 5.456 5.538 5.450 5.481 281,372 +0.02(+0.41%)
Feb 28, 2005 5.409 5.466 5.401 5.458 427,305 +0.05(+0.91%)
Feb 25, 2005 5.317 5.409 5.276 5.409 155,694 +0.10(+1.89%)
Feb 24, 2005 5.214 5.325 5.173 5.309 182,050 +0.09(+1.81%)
Feb 23, 2005 5.204 5.225 5.175 5.214 261,849 -0.01(-0.16%)
Feb 22, 2005 5.288 5.311 5.204 5.223 357,023 -0.07(-1.24%)
Feb 18, 2005 5.409 5.419 5.286 5.288 417,787 -0.11(-2.05%)
Feb 17, 2005 5.348 5.446 5.348 5.399 302,359 +0.05(+0.96%)
Feb 16, 2005 5.378 5.389 5.335 5.348 438,042 -0.05(-0.84%)
Feb 15, 2005 5.266 5.421 5.253 5.393 367,760 +0.13(+2.41%)
Feb 14, 2005 5.337 5.337 5.227 5.266 244,279 -0.07(-1.34%)
Feb 11, 2005 5.382 5.382 5.186 5.337 642,788 -0.05(-0.84%)
Feb 10, 2005 5.389 5.419 5.329 5.382 167,896 -0.01(-0.11%)
Feb 09, 2005 5.473 5.475 5.370 5.389 266,486 -0.11(-1.94%)
Feb 08, 2005 5.501 5.540 5.454 5.495 456,589 -0.01(-0.11%)
Feb 07, 2005 5.454 5.520 5.452 5.501 395,336 +0.07(+1.24%)
Feb 04, 2005 5.352 5.444 5.352 5.434 274,539 +0.00(+0.04%)
Feb 03, 2005 5.368 5.473 5.348 5.432 338,476 -0.08(-1.38%)
Feb 02, 2005 5.471 5.511 5.460 5.507 486,849 +0.03(+0.56%)
Feb 01, 2005 5.475 5.491 5.425 5.477 491,486 +0.01(+0.22%)
Jan 31, 2005 5.399 5.509 5.399 5.464 284,300 +0.10(+1.79%)
Jan 28, 2005 5.358 5.471 5.352 5.368 223,047 -0.08(-1.54%)
Jan 27, 2005 5.417 5.493 5.405 5.452 272,343 -0.02(-0.30%)
Jan 26, 2005 5.444 5.468 5.389 5.468 224,756 +0.03(+0.53%)
Jan 25, 2005 5.380 5.491 5.380 5.440 201,328 +0.04(+0.72%)
Jan 24, 2005 5.471 5.485 5.384 5.401 199,620 -0.10(-1.82%)
Jan 21, 2005 5.511 5.532 5.413 5.501 239,642 +0.00(+0.07%)
Jan 20, 2005 5.501 5.552 5.464 5.497 197,668 -0.05(-0.89%)
Jan 19, 2005 5.573 5.620 5.538 5.546 220,607 -0.05(-0.84%)
Jan 18, 2005 5.489 5.616 5.458 5.593 310,412 +0.11(+1.94%)
Jan 14, 2005 5.430 5.487 5.409 5.487 182,782 +0.06(+1.17%)
Jan 13, 2005 5.450 5.475 5.395 5.423 305,287 -0.04(-0.71%)
Jan 12, 2005 5.491 5.491 5.348 5.462 264,777 -0.06(-1.15%)
Jan 11, 2005 5.471 5.526 5.376 5.526 516,134 -0.03(-0.48%)
Jan 10, 2005 5.430 5.581 5.430 5.552 398,997 +0.09(+1.61%)
Jan 07, 2005 5.610 5.634 5.464 5.464 268,682 -0.12(-2.09%)
Jan 06, 2005 5.552 5.694 5.552 5.581 462,446 +0.03(+0.55%)
Jan 05, 2005 5.696 5.704 5.532 5.550 264,289 -0.15(-2.55%)
Jan 04, 2005 5.819 5.819 5.655 5.696 349,214 -0.12(-2.11%)
Jan 03, 2005 5.841 5.888 5.788 5.819 334,083 -0.02(-0.39%)
Dec 31, 2004 5.819 5.848 5.772 5.841 126,410 +0.01(+0.21%)
Dec 30, 2004 5.829 5.856 5.788 5.829 107,375 -0.03(-0.52%)
Dec 29, 2004 5.819 5.860 5.784 5.860 180,097 +0.01(+0.18%)
Dec 28, 2004 5.794 5.942 5.794 5.850 276,247 +0.06(+0.95%)
Dec 27, 2004 5.882 5.893 5.792 5.794 88,584 -0.08(-1.39%)
Dec 23, 2004 5.839 5.899 5.821 5.876 166,187 +0.04(+0.63%)
Dec 22, 2004 5.757 5.839 5.757 5.839 67,841 +0.06(+1.10%)
Dec 21, 2004 5.655 5.776 5.655 5.776 291,377 +0.07(+1.29%)
Dec 20, 2004 5.737 5.788 5.702 5.702 300,407 -0.03(-0.61%)
Dec 17, 2004 5.747 5.759 5.698 5.737 328,959 -0.00(-0.04%)
Dec 16, 2004 5.798 5.798 5.712 5.739 422,912 -0.08(-1.37%)
Dec 15, 2004 5.727 5.819 5.725 5.819 412,663 +0.09(+1.50%)
Dec 14, 2004 5.747 5.747 5.702 5.733 317,489 -0.02(-0.43%)
Dec 13, 2004 5.727 5.774 5.698 5.757 338,720 +0.04(+0.75%)
Dec 10, 2004 5.700 5.737 5.669 5.714 193,519 -0.02(-0.36%)
Dec 09, 2004 5.665 5.759 5.604 5.735 229,636 +0.05(+0.86%)
Dec 08, 2004 5.659 5.716 5.643 5.686 250,623 +0.03(+0.47%)
Dec 07, 2004 5.807 5.807 5.643 5.659 350,190 -0.16(-2.75%)
Dec 06, 2004 5.891 5.903 5.776 5.819 308,948 -0.09(-1.49%)
Dec 03, 2004 5.917 5.917 5.821 5.907 401,925 -0.03(-0.52%)
Dec 02, 2004 5.923 5.954 5.780 5.938 371,909 -0.02(-0.41%)
Dec 01, 2004 5.813 6.003 5.813 5.962 306,507 +0.10(+1.68%)
Nov 30, 2004 5.901 5.901 5.839 5.864 373,861 -0.06(-1.04%)
Nov 29, 2004 5.813 5.973 5.739 5.925 493,438 +0.11(+1.97%)
Nov 26, 2004 5.829 5.839 5.811 5.811 31,968 -0.02(-0.28%)
Nov 24, 2004 5.772 5.833 5.753 5.827 195,227 +0.06(+0.96%)
Nov 23, 2004 5.735 5.794 5.704 5.772 266,974 -0.01(-0.25%)
Nov 22, 2004 5.716 5.788 5.708 5.786 217,435 +0.06(+1.00%)
Nov 19, 2004 5.716 5.737 5.684 5.729 157,646 -0.02(-0.39%)
Nov 18, 2004 5.716 5.768 5.684 5.751 131,778 +0.02(+0.43%)
Nov 17, 2004 5.737 5.845 5.684 5.727 518,086 +0.01(+0.14%)
Nov 16, 2004 5.733 5.774 5.718 5.718 245,499 -0.03(-0.57%)
Nov 15, 2004 5.743 5.776 5.727 5.751 226,708 -0.02(-0.43%)
Nov 12, 2004 5.716 5.800 5.716 5.776 264,533 -0.01(-0.21%)
Nov 11, 2004 5.737 5.819 5.716 5.788 153,253 -0.01(-0.11%)
Nov 10, 2004 5.819 5.913 5.757 5.794 171,800 -0.01(-0.18%)
Nov 09, 2004 5.716 5.813 5.716 5.804 144,224 +0.10(+1.72%)
Nov 08, 2004 5.768 5.768 5.704 5.706 249,403 -0.07(-1.17%)
Nov 05, 2004 5.737 5.790 5.720 5.774 328,227 +0.05(+0.90%)
Nov 04, 2004 5.563 5.725 5.532 5.723 275,027 +0.14(+2.57%)
Nov 03, 2004 5.516 5.585 5.509 5.579 173,020 +0.15(+2.75%)
Nov 02, 2004 5.491 5.530 5.399 5.430 187,174 -0.05(-0.93%)
Nov 01, 2004 5.491 5.493 5.399 5.481 325,542 -0.03(-0.56%)
Oct 29, 2004 5.450 5.532 5.450 5.511 141,540 +0.08(+1.43%)
Oct 28, 2004 5.511 5.511 5.419 5.434 209,870 -0.10(-1.74%)
Oct 27, 2004 5.409 5.530 5.393 5.530 439,995 +0.14(+2.58%)
Oct 26, 2004 5.364 5.393 5.245 5.391 479,772 +0.03(+0.50%)
Oct 25, 2004 5.311 5.419 5.280 5.364 200,108 +0.05(+1.00%)
Oct 22, 2004 5.378 5.440 5.311 5.311 249,891 -0.06(-1.18%)
Oct 21, 2004 5.370 5.421 5.339 5.374 328,227 +0.00(+0.08%)
Oct 20, 2004 5.327 5.378 5.227 5.370 277,467 +0.04(+0.77%)
Oct 19, 2004 5.450 5.495 5.309 5.329 163,503 -0.11(-1.96%)
Oct 18, 2004 5.450 5.491 5.409 5.436 217,923 -0.01(-0.26%)
Oct 15, 2004 5.376 5.499 5.315 5.450 266,974 +0.07(+1.22%)
Oct 14, 2004 5.409 5.491 5.372 5.384 250,379 -0.03(-0.61%)
Oct 13, 2004 5.604 5.606 5.413 5.417 207,429 -0.17(-2.97%)
Oct 12, 2004 5.552 5.608 5.511 5.583 221,583 -0.04(-0.76%)
Oct 11, 2004 5.552 5.628 5.546 5.626 186,686 +0.07(+1.18%)
Oct 08, 2004 5.561 5.700 5.555 5.561 198,888 -0.01(-0.15%)
Oct 07, 2004 5.696 5.700 5.552 5.569 203,281 -0.15(-2.58%)
Oct 06, 2004 5.598 5.737 5.587 5.716 349,214 +0.12(+2.12%)
Oct 05, 2004 5.686 5.686 5.583 5.598 264,045 -0.07(-1.19%)
Oct 04, 2004 5.751 5.778 5.636 5.665 426,817 -0.08(-1.46%)
Oct 01, 2004 5.634 5.766 5.622 5.749 247,207 +0.14(+2.41%)
Sep 30, 2004 5.593 5.632 5.581 5.614 366,784 +0.04(+0.66%)
Sep 29, 2004 5.491 5.577 5.483 5.577 278,199 +0.05(+0.93%)
Sep 28, 2004 5.415 5.528 5.409 5.526 138,611 +0.12(+2.20%)
Sep 27, 2004 5.430 5.468 5.395 5.407 254,772 -0.04(-0.68%)
Sep 24, 2004 5.440 5.485 5.430 5.444 200,596 +0.00(+0.08%)
Sep 23, 2004 5.440 5.466 5.440 5.440 293,086 +0.02(+0.38%)
Sep 22, 2004 5.522 5.522 5.407 5.419 286,009 -0.12(-2.25%)
Sep 21, 2004 5.436 5.544 5.436 5.544 238,666 +0.11(+2.04%)
Sep 20, 2004 5.481 5.481 5.419 5.434 347,505 -0.06(-1.16%)
Sep 17, 2004 5.569 5.579 5.450 5.497 387,039 -0.07(-1.18%)
Sep 16, 2004 5.491 5.596 5.491 5.563 235,493 +0.09(+1.69%)
Sep 15, 2004 5.532 5.559 5.460 5.471 244,523 -0.09(-1.66%)
Sep 14, 2004 5.481 5.593 5.430 5.563 957,837 -0.09(-1.67%)
Sep 13, 2004 5.692 5.725 5.634 5.657 205,233 -0.06(-1.11%)
Sep 10, 2004 5.669 5.720 5.618 5.720 100,542 +0.03(+0.54%)
Sep 09, 2004 5.561 5.725 5.561 5.690 277,223 +0.13(+2.32%)
Sep 08, 2004 5.634 5.649 5.542 5.561 139,343 -0.05(-0.88%)
Sep 07, 2004 5.563 5.636 5.563 5.610 183,758 +0.06(+1.00%)
Sep 03, 2004 5.573 5.636 5.544 5.555 164,235 -0.03(-0.48%)
Sep 02, 2004 5.419 5.581 5.419 5.581 169,116 +0.12(+2.29%)
Sep 01, 2004 5.354 5.475 5.350 5.456 208,893 +0.06(+1.14%)
Aug 31, 2004 5.389 5.430 5.337 5.395 223,047 +0.01(+0.27%)
Aug 30, 2004 5.481 5.501 5.378 5.380 110,547 -0.12(-2.23%)
Aug 27, 2004 5.489 5.507 5.483 5.503 163,991 +0.01(+0.26%)
Aug 26, 2004 5.471 5.491 5.444 5.489 214,750 +0.02(+0.30%)
Aug 25, 2004 5.391 5.477 5.315 5.473 237,690 +0.08(+1.52%)
Aug 24, 2004 5.337 5.391 5.329 5.391 176,437 +0.08(+1.58%)
Aug 23, 2004 5.389 5.409 5.276 5.307 182,782 -0.10(-1.89%)
Aug 20, 2004 5.272 5.409 5.272 5.409 169,604 +0.14(+2.64%)
Aug 19, 2004 5.290 5.294 5.229 5.270 152,521 -0.03(-0.54%)
Aug 18, 2004 5.255 5.305 5.243 5.298 170,336 +0.03(+0.54%)
Aug 17, 2004 5.288 5.292 5.235 5.270 159,842 -0.02(-0.35%)
Aug 16, 2004 5.208 5.288 5.208 5.288 300,407 +0.10(+1.85%)
Aug 13, 2004 5.266 5.286 5.169 5.192 105,423 -0.06(-1.21%)
Aug 12, 2004 5.296 5.309 5.221 5.255 165,455 -0.07(-1.38%)
Aug 11, 2004 5.323 5.339 5.243 5.329 292,597 -0.02(-0.38%)
Aug 10, 2004 5.214 5.354 5.214 5.350 156,426 +0.14(+2.59%)
Aug 09, 2004 5.235 5.278 5.202 5.214 121,529 +0.00(+0.00%)
Aug 06, 2004 5.317 5.331 5.186 5.214 252,820 -0.14(-2.68%)
Aug 05, 2004 5.495 5.524 5.341 5.358 184,734 -0.15(-2.68%)
Aug 04, 2004 5.440 5.552 5.368 5.505 148,373 +0.06(+1.02%)
Aug 03, 2004 5.552 5.552 5.450 5.450 221,827 -0.12(-2.21%)
Aug 02, 2004 5.477 5.593 5.473 5.573 173,752 +0.10(+1.76%)
Jul 30, 2004 5.491 5.507 5.460 5.477 187,906 -0.03(-0.52%)
Jul 29, 2004 5.468 5.507 5.450 5.505 221,095 +0.08(+1.43%)
Jul 28, 2004 5.409 5.458 5.380 5.428 198,400 -0.02(-0.34%)
Jul 27, 2004 5.378 5.497 5.378 5.446 243,058 +0.06(+1.18%)
Jul 26, 2004 5.440 5.471 5.364 5.382 548,102 -0.03(-0.61%)
Jul 23, 2004 5.596 5.596 5.415 5.415 399,973 -0.18(-3.19%)
Jul 22, 2004 5.577 5.673 5.552 5.593 264,533 +0.02(+0.37%)
Jul 21, 2004 5.772 5.772 5.563 5.573 174,485 -0.16(-2.75%)
Jul 20, 2004 5.675 5.731 5.645 5.731 129,582 +0.05(+0.87%)
Jul 19, 2004 5.680 5.735 5.614 5.682 143,736 +0.02(+0.29%)
Jul 16, 2004 5.708 5.774 5.647 5.665 301,627 -0.05(-0.79%)
Jul 15, 2004 5.757 5.776 5.696 5.710 223,292 -0.02(-0.32%)
Jul 14, 2004 5.733 5.839 5.727 5.729 108,107 -0.02(-0.39%)
Jul 13, 2004 5.716 5.764 5.716 5.751 127,630 +0.03(+0.50%)
Jul 12, 2004 5.741 5.757 5.684 5.723 288,449 -0.01(-0.14%)
Jul 09, 2004 5.665 5.757 5.643 5.731 190,103 +0.09(+1.60%)
Jul 08, 2004 5.733 5.739 5.624 5.641 317,245 -0.10(-1.82%)
Jul 07, 2004 5.696 5.745 5.696 5.745 217,191 +0.07(+1.23%)
Jul 06, 2004 5.731 5.745 5.669 5.675 412,663 -0.06(-1.00%)
Jul 02, 2004 5.733 5.759 5.708 5.733 178,145 +0.00(+0.00%)
Jul 01, 2004 5.839 5.839 5.704 5.733 311,144 -0.09(-1.48%)
Jun 30, 2004 5.802 5.821 5.696 5.819 290,889 -0.00(-0.04%)
Jun 29, 2004 5.655 5.821 5.655 5.821 327,983 +0.15(+2.56%)
Jun 28, 2004 5.716 5.741 5.675 5.675 313,096 -0.07(-1.25%)
Jun 25, 2004 5.532 5.747 5.530 5.747 564,696 +0.15(+2.67%)
Jun 24, 2004 5.704 5.704 5.591 5.598 312,852 -0.12(-2.04%)
Jun 23, 2004 5.661 5.716 5.561 5.714 591,540 +0.07(+1.31%)
Jun 22, 2004 5.634 5.641 5.507 5.641 276,491 -0.02(-0.29%)
Jun 21, 2004 5.624 5.665 5.579 5.657 254,040 +0.04(+0.69%)
Jun 18, 2004 5.552 5.622 5.552 5.618 281,372 +0.07(+1.18%)
Jun 17, 2004 5.552 5.559 5.491 5.552 105,911 +0.01(+0.11%)
Jun 16, 2004 5.552 5.559 5.446 5.546 154,962 +0.02(+0.41%)
Jun 15, 2004 5.456 5.524 5.456 5.524 250,623 +0.08(+1.54%)
Jun 14, 2004 5.546 5.546 5.360 5.440 289,913 -0.12(-2.21%)
Jun 10, 2004 5.542 5.622 5.526 5.563 231,589 +0.04(+0.74%)
Jun 09, 2004 5.634 5.653 5.516 5.522 186,686 -0.12(-2.21%)
Jun 08, 2004 5.593 5.649 5.542 5.647 171,556 +0.01(+0.22%)
Jun 07, 2004 5.471 5.639 5.456 5.634 215,970 +0.19(+3.50%)
Jun 04, 2004 5.430 5.542 5.395 5.444 172,288 +0.01(+0.15%)
Jun 03, 2004 5.624 5.624 5.413 5.436 355,314 -0.14(-2.46%)
Jun 02, 2004 5.540 5.575 5.423 5.573 257,944 +0.02(+0.41%)
Jun 01, 2004 5.471 5.563 5.428 5.550 196,204 +0.06(+1.12%)
May 28, 2004 5.501 5.552 5.471 5.489 167,896 -0.03(-0.48%)
May 27, 2004 5.458 5.516 5.440 5.516 206,453 +0.06(+1.05%)
May 26, 2004 5.376 5.458 5.307 5.458 239,886 +0.09(+1.68%)
May 25, 2004 5.341 5.419 5.298 5.368 419,496 +0.03(+0.50%)
May 24, 2004 5.409 5.421 5.292 5.341 330,911 -0.05(-0.87%)
May 21, 2004 5.325 5.425 5.245 5.389 299,674 +0.01(+0.23%)
May 20, 2004 5.368 5.407 5.331 5.376 202,060 +0.01(+0.11%)
May 19, 2004 5.409 5.468 5.335 5.370 418,031 -0.02(-0.42%)
May 18, 2004 5.348 5.417 5.327 5.393 304,555 +0.06(+1.08%)
May 17, 2004 5.415 5.425 5.335 5.335 275,271 -0.10(-1.85%)
May 14, 2004 5.563 5.567 5.423 5.436 249,891 -0.15(-2.64%)
May 13, 2004 5.591 5.716 5.563 5.583 450,976 -0.01(-0.15%)
May 12, 2004 5.358 5.591 5.272 5.591 446,095 +0.21(+3.92%)
May 11, 2004 5.335 5.380 5.331 5.380 186,442 +0.09(+1.63%)
May 10, 2004 5.419 5.419 5.294 5.294 178,145 -0.14(-2.53%)
May 07, 2004 5.593 5.645 5.415 5.432 197,180 -0.18(-3.25%)
May 06, 2004 5.634 5.636 5.493 5.614 309,192 -0.02(-0.36%)
May 05, 2004 5.614 5.651 5.587 5.634 118,601 +0.01(+0.11%)
May 04, 2004 5.522 5.723 5.522 5.628 182,782 +0.10(+1.85%)
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.