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

H. B. Fuller Company (NY: FUL )

80.09 -0.65 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 6.234 6.244 6.143 6.229 949,591 +0.02(+0.26%)
Apr 28, 2005 6.186 6.287 6.186 6.213 1,048,882 +0.03(+0.47%)
Apr 27, 2005 6.215 6.310 6.166 6.184 787,026 -0.03(-0.46%)
Apr 26, 2005 6.061 6.293 6.049 6.213 1,623,942 +0.29(+4.85%)
Apr 25, 2005 5.886 5.975 5.856 5.925 397,650 +0.05(+0.91%)
Apr 22, 2005 5.927 5.938 5.794 5.872 396,677 -0.07(-1.24%)
Apr 21, 2005 5.819 5.956 5.819 5.946 558,754 +0.17(+2.95%)
Apr 20, 2005 5.860 5.860 5.759 5.775 826,937 -0.09(-1.58%)
Apr 19, 2005 5.730 5.886 5.722 5.868 860,521 +0.16(+2.84%)
Apr 18, 2005 5.619 5.728 5.590 5.706 705,257 +0.12(+2.21%)
Apr 15, 2005 5.671 5.673 5.533 5.582 539,772 -0.09(-1.56%)
Apr 14, 2005 5.808 5.829 5.650 5.671 683,842 -0.12(-2.09%)
Apr 13, 2005 5.901 5.929 5.753 5.792 765,854 -0.09(-1.47%)
Apr 12, 2005 5.874 5.888 5.745 5.878 623,245 +0.00(+0.07%)
Apr 11, 2005 5.938 5.956 5.874 5.874 335,106 -0.04(-0.73%)
Apr 08, 2005 5.938 5.948 5.911 5.917 521,520 -0.01(-0.14%)
Apr 07, 2005 5.909 5.948 5.845 5.925 565,082 +0.02(+0.28%)
Apr 06, 2005 5.954 5.979 5.909 5.909 488,667 -0.02(-0.31%)
Apr 05, 2005 5.919 5.989 5.919 5.927 262,098 +0.00(+0.03%)
Apr 04, 2005 5.897 5.938 5.843 5.925 370,150 +0.04(+0.70%)
Apr 01, 2005 5.948 5.989 5.862 5.884 505,945 -0.07(-1.24%)
Mar 31, 2005 5.929 5.973 5.897 5.958 472,362 +0.01(+0.21%)
Mar 30, 2005 5.870 5.971 5.870 5.946 701,850 +0.08(+1.33%)
Mar 29, 2005 5.882 5.999 5.860 5.868 759,770 -0.04(-0.66%)
Mar 28, 2005 5.802 5.919 5.802 5.907 416,875 +0.12(+2.06%)
Mar 24, 2005 5.825 5.851 5.767 5.788 466,278 -0.02(-0.28%)
Mar 23, 2005 5.681 5.958 5.650 5.804 1,486,443 +0.32(+5.81%)
Mar 22, 2005 5.564 5.627 5.475 5.486 266,236 -0.08(-1.40%)
Mar 21, 2005 5.595 5.595 5.508 5.564 148,936 -0.00(-0.04%)
Mar 18, 2005 5.537 5.588 5.508 5.566 552,184 +0.09(+1.65%)
Mar 17, 2005 5.517 5.584 5.459 5.475 269,399 -0.03(-0.56%)
Mar 16, 2005 5.568 5.603 5.482 5.506 222,917 -0.08(-1.36%)
Mar 15, 2005 5.681 5.751 5.578 5.582 287,651 -0.07(-1.31%)
Mar 14, 2005 5.630 5.691 5.630 5.656 217,077 +0.02(+0.33%)
Mar 11, 2005 5.630 5.671 5.582 5.638 198,825 +0.01(+0.15%)
Mar 10, 2005 5.630 5.667 5.593 5.630 413,468 -0.01(-0.11%)
Mar 09, 2005 5.572 5.681 5.562 5.636 202,718 +0.06(+1.14%)
Mar 08, 2005 5.558 5.619 5.558 5.572 221,214 +0.06(+1.01%)
Mar 07, 2005 5.634 5.648 5.500 5.517 297,629 -0.11(-2.01%)
Mar 04, 2005 5.529 5.640 5.529 5.630 211,236 +0.11(+2.05%)
Mar 03, 2005 5.424 5.547 5.424 5.517 197,365 +0.08(+1.55%)
Mar 02, 2005 5.445 5.549 5.412 5.432 328,779 -0.06(-1.16%)
Mar 01, 2005 5.471 5.553 5.465 5.496 280,594 +0.02(+0.41%)
Feb 28, 2005 5.424 5.482 5.416 5.473 426,123 +0.05(+0.91%)
Feb 25, 2005 5.332 5.424 5.291 5.424 155,263 +0.10(+1.89%)
Feb 24, 2005 5.229 5.340 5.188 5.323 181,546 +0.09(+1.81%)
Feb 23, 2005 5.219 5.239 5.190 5.229 261,125 -0.01(-0.16%)
Feb 22, 2005 5.303 5.325 5.219 5.237 356,035 -0.07(-1.24%)
Feb 18, 2005 5.424 5.434 5.301 5.303 416,632 -0.11(-2.05%)
Feb 17, 2005 5.362 5.461 5.362 5.414 301,523 +0.05(+0.96%)
Feb 16, 2005 5.393 5.404 5.350 5.362 436,831 -0.05(-0.84%)
Feb 15, 2005 5.280 5.436 5.268 5.408 366,743 +0.13(+2.41%)
Feb 14, 2005 5.352 5.352 5.241 5.280 243,603 -0.07(-1.34%)
Feb 11, 2005 5.397 5.397 5.200 5.352 641,010 -0.05(-0.84%)
Feb 10, 2005 5.404 5.434 5.344 5.397 167,431 -0.01(-0.11%)
Feb 09, 2005 5.488 5.490 5.385 5.404 265,749 -0.11(-1.94%)
Feb 08, 2005 5.517 5.556 5.469 5.510 455,326 -0.01(-0.11%)
Feb 07, 2005 5.469 5.535 5.467 5.517 394,243 +0.07(+1.24%)
Feb 04, 2005 5.367 5.459 5.367 5.449 273,780 +0.00(+0.04%)
Feb 03, 2005 5.383 5.488 5.362 5.447 337,540 -0.08(-1.38%)
Feb 02, 2005 5.486 5.527 5.475 5.523 485,503 +0.03(+0.56%)
Feb 01, 2005 5.490 5.506 5.441 5.492 490,127 +0.01(+0.23%)
Jan 31, 2005 5.414 5.525 5.414 5.480 283,514 +0.10(+1.79%)
Jan 28, 2005 5.373 5.486 5.367 5.383 222,431 -0.08(-1.54%)
Jan 27, 2005 5.432 5.508 5.420 5.467 271,589 -0.02(-0.30%)
Jan 26, 2005 5.459 5.484 5.404 5.484 224,134 +0.03(+0.53%)
Jan 25, 2005 5.395 5.506 5.395 5.455 200,772 +0.04(+0.72%)
Jan 24, 2005 5.486 5.500 5.399 5.416 199,068 -0.10(-1.83%)
Jan 21, 2005 5.527 5.547 5.428 5.517 238,979 +0.00(+0.07%)
Jan 20, 2005 5.517 5.568 5.480 5.512 197,121 -0.05(-0.89%)
Jan 19, 2005 5.588 5.636 5.553 5.562 219,997 -0.05(-0.84%)
Jan 18, 2005 5.504 5.632 5.473 5.609 309,554 +0.11(+1.94%)
Jan 14, 2005 5.445 5.502 5.424 5.502 182,276 +0.06(+1.17%)
Jan 13, 2005 5.465 5.490 5.410 5.438 304,443 -0.04(-0.71%)
Jan 12, 2005 5.506 5.506 5.362 5.477 264,045 -0.06(-1.15%)
Jan 11, 2005 5.486 5.541 5.391 5.541 514,706 -0.03(-0.48%)
Jan 10, 2005 5.445 5.597 5.445 5.568 397,893 +0.09(+1.61%)
Jan 07, 2005 5.625 5.650 5.480 5.480 267,939 -0.12(-2.09%)
Jan 06, 2005 5.568 5.710 5.568 5.597 461,167 +0.03(+0.55%)
Jan 05, 2005 5.712 5.720 5.547 5.566 263,559 -0.15(-2.55%)
Jan 04, 2005 5.835 5.835 5.671 5.712 348,248 -0.12(-2.11%)
Jan 03, 2005 5.858 5.905 5.804 5.835 333,160 -0.02(-0.39%)
Dec 31, 2004 5.835 5.864 5.788 5.858 126,060 +0.01(+0.21%)
Dec 30, 2004 5.845 5.872 5.804 5.845 107,078 -0.03(-0.52%)
Dec 29, 2004 5.835 5.876 5.800 5.876 179,599 +0.01(+0.18%)
Dec 28, 2004 5.810 5.958 5.810 5.866 275,483 +0.06(+0.95%)
Dec 27, 2004 5.899 5.909 5.808 5.810 88,339 -0.08(-1.39%)
Dec 23, 2004 5.856 5.915 5.837 5.893 165,728 +0.04(+0.63%)
Dec 22, 2004 5.773 5.856 5.773 5.856 67,654 +0.06(+1.10%)
Dec 21, 2004 5.671 5.792 5.671 5.792 290,572 +0.07(+1.29%)
Dec 20, 2004 5.753 5.804 5.718 5.718 299,576 -0.03(-0.61%)
Dec 17, 2004 5.763 5.775 5.714 5.753 328,049 -0.00(-0.04%)
Dec 16, 2004 5.814 5.814 5.728 5.755 421,743 -0.08(-1.37%)
Dec 15, 2004 5.743 5.835 5.740 5.835 411,522 +0.09(+1.50%)
Dec 14, 2004 5.763 5.763 5.718 5.749 316,611 -0.02(-0.43%)
Dec 13, 2004 5.743 5.790 5.714 5.773 337,783 +0.04(+0.75%)
Dec 10, 2004 5.716 5.753 5.685 5.730 192,984 -0.02(-0.36%)
Dec 09, 2004 5.681 5.775 5.619 5.751 229,001 +0.05(+0.86%)
Dec 08, 2004 5.675 5.732 5.658 5.701 249,930 +0.03(+0.47%)
Dec 07, 2004 5.823 5.823 5.658 5.675 349,221 -0.16(-2.75%)
Dec 06, 2004 5.907 5.919 5.792 5.835 308,093 -0.09(-1.49%)
Dec 03, 2004 5.934 5.934 5.837 5.923 400,814 -0.03(-0.52%)
Dec 02, 2004 5.940 5.971 5.796 5.954 370,880 -0.02(-0.41%)
Dec 01, 2004 5.829 6.020 5.829 5.979 305,660 +0.10(+1.68%)
Nov 30, 2004 5.917 5.917 5.856 5.880 372,827 -0.06(-1.04%)
Nov 29, 2004 5.829 5.989 5.755 5.942 492,074 +0.12(+1.97%)
Nov 26, 2004 5.845 5.856 5.827 5.827 31,880 -0.02(-0.28%)
Nov 24, 2004 5.788 5.849 5.769 5.843 194,688 +0.06(+0.96%)
Nov 23, 2004 5.751 5.810 5.720 5.788 266,236 -0.01(-0.25%)
Nov 22, 2004 5.732 5.804 5.724 5.802 216,833 +0.06(+1.00%)
Nov 19, 2004 5.732 5.753 5.699 5.745 157,210 -0.02(-0.39%)
Nov 18, 2004 5.732 5.784 5.699 5.767 131,414 +0.02(+0.43%)
Nov 17, 2004 5.753 5.862 5.699 5.743 516,653 +0.01(+0.14%)
Nov 16, 2004 5.749 5.790 5.734 5.734 244,820 -0.03(-0.57%)
Nov 15, 2004 5.759 5.792 5.743 5.767 226,081 -0.02(-0.43%)
Nov 12, 2004 5.732 5.816 5.732 5.792 263,802 -0.01(-0.21%)
Nov 11, 2004 5.753 5.835 5.732 5.804 152,830 -0.01(-0.11%)
Nov 10, 2004 5.835 5.929 5.773 5.810 171,325 -0.01(-0.18%)
Nov 09, 2004 5.732 5.829 5.732 5.821 143,825 +0.10(+1.72%)
Nov 08, 2004 5.784 5.784 5.720 5.722 248,714 -0.07(-1.17%)
Nov 05, 2004 5.753 5.806 5.736 5.790 327,319 +0.05(+0.90%)
Nov 04, 2004 5.578 5.740 5.547 5.738 274,266 +0.14(+2.57%)
Nov 03, 2004 5.531 5.601 5.525 5.595 172,542 +0.15(+2.75%)
Nov 02, 2004 5.506 5.545 5.414 5.445 186,657 -0.05(-0.93%)
Nov 01, 2004 5.506 5.508 5.414 5.496 324,642 -0.03(-0.56%)
Oct 29, 2004 5.465 5.547 5.465 5.527 141,148 +0.08(+1.43%)
Oct 28, 2004 5.527 5.527 5.434 5.449 209,289 -0.10(-1.74%)
Oct 27, 2004 5.424 5.545 5.408 5.545 438,778 +0.14(+2.58%)
Oct 26, 2004 5.379 5.408 5.260 5.406 478,446 +0.03(+0.50%)
Oct 25, 2004 5.325 5.434 5.295 5.379 199,555 +0.05(+1.00%)
Oct 22, 2004 5.393 5.455 5.325 5.325 249,200 -0.06(-1.18%)
Oct 21, 2004 5.385 5.436 5.354 5.389 327,319 +0.00(+0.08%)
Oct 20, 2004 5.342 5.393 5.241 5.385 276,700 +0.04(+0.77%)
Oct 19, 2004 5.465 5.510 5.323 5.344 163,051 -0.11(-1.96%)
Oct 18, 2004 5.465 5.506 5.424 5.451 217,320 -0.01(-0.26%)
Oct 15, 2004 5.391 5.514 5.330 5.465 266,236 +0.07(+1.22%)
Oct 14, 2004 5.424 5.506 5.387 5.399 249,687 -0.03(-0.61%)
Oct 13, 2004 5.619 5.621 5.428 5.432 206,856 -0.17(-2.97%)
Oct 12, 2004 5.568 5.623 5.527 5.599 220,971 -0.04(-0.76%)
Oct 11, 2004 5.568 5.644 5.562 5.642 186,170 +0.07(+1.18%)
Oct 08, 2004 5.576 5.716 5.570 5.576 198,338 -0.01(-0.15%)
Oct 07, 2004 5.712 5.716 5.568 5.584 202,718 -0.15(-2.58%)
Oct 06, 2004 5.613 5.753 5.603 5.732 348,248 +0.12(+2.12%)
Oct 05, 2004 5.701 5.701 5.599 5.613 263,315 -0.07(-1.19%)
Oct 04, 2004 5.767 5.794 5.652 5.681 425,636 -0.08(-1.46%)
Oct 01, 2004 5.650 5.782 5.638 5.765 246,523 +0.14(+2.41%)
Sep 30, 2004 5.609 5.648 5.597 5.630 365,770 +0.04(+0.66%)
Sep 29, 2004 5.506 5.593 5.498 5.593 277,430 +0.05(+0.93%)
Sep 28, 2004 5.430 5.543 5.424 5.541 138,228 +0.12(+2.20%)
Sep 27, 2004 5.445 5.484 5.410 5.422 254,067 -0.04(-0.68%)
Sep 24, 2004 5.455 5.500 5.445 5.459 200,042 +0.00(+0.08%)
Sep 23, 2004 5.455 5.482 5.455 5.455 292,275 +0.02(+0.38%)
Sep 22, 2004 5.537 5.537 5.422 5.434 285,218 -0.13(-2.25%)
Sep 21, 2004 5.451 5.560 5.451 5.560 238,006 +0.11(+2.04%)
Sep 20, 2004 5.496 5.496 5.434 5.449 346,544 -0.06(-1.16%)
Sep 17, 2004 5.584 5.595 5.465 5.512 385,969 -0.07(-1.18%)
Sep 16, 2004 5.506 5.611 5.506 5.578 234,842 +0.09(+1.69%)
Sep 15, 2004 5.547 5.574 5.475 5.486 243,846 -0.09(-1.66%)
Sep 14, 2004 5.496 5.609 5.445 5.578 955,188 -0.09(-1.67%)
Sep 13, 2004 5.708 5.740 5.650 5.673 204,665 -0.06(-1.11%)
Sep 10, 2004 5.685 5.736 5.634 5.736 100,264 +0.03(+0.54%)
Sep 09, 2004 5.576 5.740 5.576 5.706 276,457 +0.13(+2.32%)
Sep 08, 2004 5.650 5.664 5.558 5.576 138,958 -0.05(-0.88%)
Sep 07, 2004 5.578 5.652 5.578 5.625 183,250 +0.06(+1.00%)
Sep 03, 2004 5.588 5.652 5.560 5.570 163,781 -0.03(-0.48%)
Sep 02, 2004 5.434 5.597 5.434 5.597 168,648 +0.13(+2.29%)
Sep 01, 2004 5.369 5.490 5.364 5.471 208,316 +0.06(+1.14%)
Aug 31, 2004 5.404 5.445 5.352 5.410 222,431 +0.01(+0.27%)
Aug 30, 2004 5.496 5.517 5.393 5.395 110,242 -0.12(-2.23%)
Aug 27, 2004 5.504 5.523 5.498 5.519 163,538 +0.01(+0.26%)
Aug 26, 2004 5.486 5.506 5.459 5.504 214,156 +0.02(+0.30%)
Aug 25, 2004 5.406 5.492 5.330 5.488 237,032 +0.08(+1.52%)
Aug 24, 2004 5.352 5.406 5.344 5.406 175,949 +0.08(+1.58%)
Aug 23, 2004 5.404 5.424 5.291 5.321 182,276 -0.10(-1.89%)
Aug 20, 2004 5.286 5.424 5.286 5.424 169,135 +0.14(+2.64%)
Aug 19, 2004 5.305 5.309 5.243 5.284 152,100 -0.03(-0.54%)
Aug 18, 2004 5.270 5.319 5.258 5.313 169,865 +0.03(+0.54%)
Aug 17, 2004 5.303 5.307 5.249 5.284 159,400 -0.02(-0.35%)
Aug 16, 2004 5.223 5.303 5.223 5.303 299,576 +0.10(+1.85%)
Aug 13, 2004 5.280 5.301 5.184 5.206 105,131 -0.06(-1.21%)
Aug 12, 2004 5.311 5.323 5.235 5.270 164,998 -0.07(-1.38%)
Aug 11, 2004 5.338 5.354 5.258 5.344 291,788 -0.02(-0.38%)
Aug 10, 2004 5.229 5.369 5.229 5.364 155,993 +0.14(+2.59%)
Aug 09, 2004 5.249 5.293 5.217 5.229 121,193 +0.00(+0.00%)
Aug 06, 2004 5.332 5.346 5.200 5.229 252,121 -0.14(-2.68%)
Aug 05, 2004 5.510 5.539 5.356 5.373 184,223 -0.15(-2.68%)
Aug 04, 2004 5.455 5.568 5.383 5.521 147,962 +0.06(+1.02%)
Aug 03, 2004 5.568 5.568 5.465 5.465 221,214 -0.12(-2.21%)
Aug 02, 2004 5.492 5.609 5.488 5.588 173,272 +0.10(+1.76%)
Jul 30, 2004 5.506 5.523 5.475 5.492 187,387 -0.03(-0.52%)
Jul 29, 2004 5.484 5.523 5.465 5.521 220,484 +0.08(+1.43%)
Jul 28, 2004 5.424 5.473 5.395 5.443 197,851 -0.02(-0.34%)
Jul 27, 2004 5.393 5.512 5.393 5.461 242,386 +0.06(+1.18%)
Jul 26, 2004 5.455 5.486 5.379 5.397 546,586 -0.03(-0.61%)
Jul 23, 2004 5.611 5.611 5.430 5.430 398,867 -0.18(-3.19%)
Jul 22, 2004 5.593 5.689 5.568 5.609 263,802 +0.02(+0.37%)
Jul 21, 2004 5.788 5.788 5.578 5.588 174,002 -0.16(-2.75%)
Jul 20, 2004 5.691 5.747 5.660 5.747 129,224 +0.05(+0.87%)
Jul 19, 2004 5.695 5.751 5.630 5.697 143,339 +0.02(+0.29%)
Jul 16, 2004 5.724 5.790 5.662 5.681 300,793 -0.05(-0.79%)
Jul 15, 2004 5.773 5.792 5.712 5.726 222,674 -0.02(-0.32%)
Jul 14, 2004 5.749 5.856 5.743 5.745 107,808 -0.02(-0.39%)
Jul 13, 2004 5.732 5.779 5.732 5.767 127,277 +0.03(+0.50%)
Jul 12, 2004 5.757 5.773 5.699 5.738 287,651 -0.01(-0.14%)
Jul 09, 2004 5.681 5.773 5.658 5.747 189,577 +0.09(+1.60%)
Jul 08, 2004 5.749 5.755 5.640 5.656 316,368 -0.10(-1.82%)
Jul 07, 2004 5.712 5.761 5.712 5.761 216,590 +0.07(+1.23%)
Jul 06, 2004 5.747 5.761 5.685 5.691 411,522 -0.06(-1.00%)
Jul 02, 2004 5.749 5.775 5.724 5.749 177,652 +0.00(+0.00%)
Jul 01, 2004 5.856 5.856 5.720 5.749 310,284 -0.09(-1.48%)
Jun 30, 2004 5.819 5.837 5.712 5.835 290,085 -0.00(-0.04%)
Jun 29, 2004 5.671 5.837 5.671 5.837 327,076 +0.15(+2.56%)
Jun 28, 2004 5.732 5.757 5.691 5.691 312,231 -0.07(-1.25%)
Jun 25, 2004 5.547 5.763 5.545 5.763 563,135 +0.15(+2.67%)
Jun 24, 2004 5.720 5.720 5.607 5.613 311,987 -0.12(-2.04%)
Jun 23, 2004 5.677 5.732 5.576 5.730 589,904 +0.07(+1.31%)
Jun 22, 2004 5.650 5.656 5.523 5.656 275,727 -0.02(-0.29%)
Jun 21, 2004 5.640 5.681 5.595 5.673 253,337 +0.04(+0.69%)
Jun 18, 2004 5.568 5.638 5.568 5.634 280,594 +0.07(+1.18%)
Jun 17, 2004 5.568 5.574 5.506 5.568 105,618 +0.01(+0.11%)
Jun 16, 2004 5.568 5.574 5.461 5.562 154,533 +0.02(+0.41%)
Jun 15, 2004 5.471 5.539 5.471 5.539 249,930 +0.08(+1.54%)
Jun 14, 2004 5.562 5.562 5.375 5.455 289,111 -0.12(-2.21%)
Jun 10, 2004 5.558 5.638 5.541 5.578 230,948 +0.04(+0.74%)
Jun 09, 2004 5.650 5.669 5.531 5.537 186,170 -0.13(-2.21%)
Jun 08, 2004 5.609 5.664 5.558 5.662 171,082 +0.01(+0.22%)
Jun 07, 2004 5.486 5.654 5.471 5.650 215,373 +0.19(+3.50%)
Jun 04, 2004 5.445 5.558 5.410 5.459 171,812 +0.01(+0.15%)
Jun 03, 2004 5.640 5.640 5.428 5.451 354,332 -0.14(-2.46%)
Jun 02, 2004 5.556 5.590 5.438 5.588 257,231 +0.02(+0.41%)
Jun 01, 2004 5.486 5.578 5.443 5.566 195,661 +0.06(+1.12%)
May 28, 2004 5.517 5.568 5.486 5.504 167,431 -0.03(-0.48%)
May 27, 2004 5.473 5.531 5.455 5.531 205,882 +0.06(+1.05%)
May 26, 2004 5.391 5.473 5.321 5.473 239,223 +0.09(+1.68%)
May 25, 2004 5.356 5.434 5.313 5.383 418,336 +0.03(+0.50%)
May 24, 2004 5.424 5.436 5.307 5.356 329,996 -0.05(-0.87%)
May 21, 2004 5.340 5.441 5.260 5.404 298,846 +0.01(+0.23%)
May 20, 2004 5.383 5.422 5.346 5.391 201,502 +0.01(+0.11%)
May 19, 2004 5.424 5.484 5.350 5.385 416,875 -0.02(-0.42%)
May 18, 2004 5.362 5.432 5.342 5.408 303,713 +0.06(+1.08%)
May 17, 2004 5.430 5.441 5.350 5.350 274,510 -0.10(-1.85%)
May 14, 2004 5.578 5.582 5.438 5.451 249,200 -0.15(-2.64%)
May 13, 2004 5.607 5.732 5.578 5.599 449,729 -0.01(-0.15%)
May 12, 2004 5.373 5.607 5.286 5.607 444,862 +0.21(+3.92%)
May 11, 2004 5.350 5.395 5.346 5.395 185,927 +0.09(+1.63%)
May 10, 2004 5.434 5.434 5.309 5.309 177,652 -0.14(-2.53%)
May 07, 2004 5.609 5.660 5.430 5.447 196,634 -0.18(-3.25%)
May 06, 2004 5.650 5.652 5.508 5.630 308,337 -0.02(-0.36%)
May 05, 2004 5.630 5.667 5.603 5.650 118,273 +0.01(+0.11%)
May 04, 2004 5.537 5.738 5.537 5.644 182,276 +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.