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: 7:00 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 (%)
Jun 30, 2006 8.773 9.071 8.674 8.952 1,720,556 +0.50(+5.88%)
Jun 29, 2006 8.187 8.586 8.089 8.455 2,251,811 +0.16(+1.88%)
Jun 28, 2006 9.246 9.311 8.251 8.298 3,536,022 -1.54(-15.64%)
Jun 27, 2006 10.27 10.28 9.790 9.837 934,746 -0.40(-3.95%)
Jun 26, 2006 10.06 10.30 10.03 10.24 747,602 +0.22(+2.17%)
Jun 23, 2006 10.01 10.18 9.924 10.02 668,510 -0.00(-0.02%)
Jun 22, 2006 9.922 10.22 9.876 10.03 709,151 +0.09(+0.95%)
Jun 21, 2006 9.759 10.03 9.759 9.932 752,226 +0.15(+1.58%)
Jun 20, 2006 9.778 9.948 9.722 9.778 558,268 -0.05(-0.52%)
Jun 19, 2006 10.04 10.05 9.774 9.829 864,658 -0.20(-1.95%)
Jun 16, 2006 10.16 10.24 9.977 10.02 1,716,419 -0.17(-1.69%)
Jun 15, 2006 9.661 10.25 9.650 10.20 955,431 +0.59(+6.09%)
Jun 14, 2006 9.562 9.650 9.500 9.611 622,758 +0.02(+0.19%)
Jun 13, 2006 9.603 9.741 9.537 9.593 666,563 -0.13(-1.29%)
Jun 12, 2006 9.864 9.887 9.663 9.718 517,140 -0.20(-1.97%)
Jun 09, 2006 9.956 10.10 9.862 9.913 520,790 -0.04(-0.39%)
Jun 08, 2006 9.899 10.01 9.640 9.952 792,137 -0.05(-0.49%)
Jun 07, 2006 9.913 10.18 9.848 10.00 1,192,464 +0.07(+0.68%)
Jun 06, 2006 9.656 10.03 9.656 9.934 1,171,049 +0.17(+1.79%)
Jun 05, 2006 10.05 10.12 9.757 9.759 484,773 -0.30(-3.02%)
Jun 02, 2006 10.07 10.20 9.965 10.06 664,859 +0.03(+0.33%)
Jun 01, 2006 9.913 10.04 9.880 10.03 712,071 +0.12(+1.18%)
May 31, 2006 9.872 9.967 9.784 9.913 962,489 +0.07(+0.69%)
May 30, 2006 10.01 10.02 9.843 9.845 822,070 -0.20(-2.00%)
May 26, 2006 10.09 10.10 9.985 10.05 621,541 -0.02(-0.20%)
May 25, 2006 10.04 10.16 9.946 10.07 534,905 +0.12(+1.22%)
May 24, 2006 9.926 10.06 9.720 9.946 692,602 +0.02(+0.21%)
May 23, 2006 9.790 10.16 9.767 9.926 925,741 +0.27(+2.77%)
May 22, 2006 9.862 9.862 9.523 9.659 830,344 -0.28(-2.77%)
May 19, 2006 9.965 10.03 9.745 9.934 650,014 -0.12(-1.16%)
May 18, 2006 10.32 10.41 10.01 10.05 539,286 -0.27(-2.57%)
May 17, 2006 10.40 10.40 10.20 10.32 661,939 -0.15(-1.41%)
May 16, 2006 10.35 10.50 10.35 10.46 742,248 +0.11(+1.03%)
May 15, 2006 10.19 10.45 10.18 10.36 820,610 +0.08(+0.80%)
May 12, 2006 10.48 10.48 10.23 10.27 508,379 -0.22(-2.09%)
May 11, 2006 10.65 10.75 10.48 10.49 428,557 -0.19(-1.81%)
May 10, 2006 10.89 10.89 10.59 10.69 588,688 -0.23(-2.14%)
May 09, 2006 10.96 10.96 10.89 10.92 300,549 -0.07(-0.65%)
May 08, 2006 10.95 11.08 10.90 10.99 421,499 -0.05(-0.47%)
May 05, 2006 11.14 11.18 10.99 11.05 314,908 -0.07(-0.61%)
May 04, 2006 11.13 11.23 11.01 11.11 451,919 +0.01(+0.06%)
May 03, 2006 10.81 11.14 10.81 11.11 750,035 +0.26(+2.44%)
May 02, 2006 10.79 10.84 10.71 10.84 590,391 +0.06(+0.55%)
May 01, 2006 10.78 10.88 10.72 10.78 793,110 +0.04(+0.34%)
Apr 28, 2006 10.68 10.89 10.68 10.75 529,064 -0.13(-1.23%)
Apr 27, 2006 11.14 11.17 10.82 10.88 1,358,679 -0.31(-2.77%)
Apr 26, 2006 11.51 11.51 11.17 11.19 890,454 -0.13(-1.13%)
Apr 25, 2006 11.25 11.35 11.19 11.32 1,169,102 +0.07(+0.66%)
Apr 24, 2006 11.16 11.29 11.13 11.24 642,714 +0.06(+0.57%)
Apr 21, 2006 11.15 11.26 11.09 11.18 765,367 +0.05(+0.44%)
Apr 20, 2006 11.22 11.31 10.98 11.13 796,517 -0.07(-0.66%)
Apr 19, 2006 11.22 11.47 11.14 11.20 1,256,955 -0.09(-0.78%)
Apr 18, 2006 11.01 11.30 10.98 11.29 708,664 +0.26(+2.33%)
Apr 17, 2006 10.89 11.06 10.83 11.04 671,674 +0.11(+1.00%)
Apr 13, 2006 10.91 11.06 10.84 10.93 603,046 +0.01(+0.11%)
Apr 12, 2006 10.90 10.95 10.79 10.91 785,079 +0.03(+0.26%)
Apr 11, 2006 10.91 10.99 10.82 10.89 938,640 -0.01(-0.08%)
Apr 10, 2006 10.82 10.91 10.71 10.89 745,412 +0.06(+0.51%)
Apr 07, 2006 10.56 10.86 10.51 10.84 751,252 +0.32(+3.03%)
Apr 06, 2006 10.64 10.71 10.50 10.52 1,261,822 -0.16(-1.54%)
Apr 05, 2006 10.89 10.93 10.61 10.68 964,436 -0.32(-2.91%)
Apr 04, 2006 10.93 11.13 10.77 11.00 924,525 +0.10(+0.94%)
Apr 03, 2006 10.49 10.96 10.48 10.90 1,138,195 +0.35(+3.35%)
Mar 31, 2006 10.42 10.70 10.38 10.55 1,420,249 +0.17(+1.68%)
Mar 30, 2006 10.09 10.49 10.07 10.37 1,372,064 +0.29(+2.83%)
Mar 29, 2006 9.348 10.13 9.317 10.09 2,650,435 +1.22(+13.71%)
Mar 28, 2006 8.917 8.952 8.849 8.872 579,197 -0.02(-0.21%)
Mar 27, 2006 8.927 8.960 8.870 8.890 544,153 -0.03(-0.30%)
Mar 24, 2006 8.929 9.026 8.888 8.917 458,247 +0.01(+0.07%)
Mar 23, 2006 8.876 8.966 8.812 8.911 412,495 +0.00(+0.05%)
Mar 22, 2006 8.631 8.927 8.611 8.907 481,609 +0.27(+3.12%)
Mar 21, 2006 8.752 8.847 8.629 8.637 304,930 -0.14(-1.55%)
Mar 20, 2006 8.648 8.818 8.588 8.773 550,480 +0.14(+1.59%)
Mar 17, 2006 8.759 8.826 8.629 8.635 1,179,809 -0.10(-1.11%)
Mar 16, 2006 8.773 8.931 8.728 8.732 309,797 -0.05(-0.61%)
Mar 15, 2006 8.600 8.794 8.590 8.785 374,044 +0.19(+2.25%)
Mar 14, 2006 8.424 8.615 8.376 8.592 270,859 +0.14(+1.70%)
Mar 13, 2006 8.485 8.574 8.434 8.448 303,226 -0.02(-0.24%)
Mar 10, 2006 8.288 8.469 8.280 8.469 270,129 +0.17(+2.08%)
Mar 09, 2006 8.319 8.393 8.247 8.296 263,559 -0.02(-0.27%)
Mar 08, 2006 8.407 8.413 8.194 8.319 324,642 -0.11(-1.34%)
Mar 07, 2006 8.485 8.529 8.381 8.432 219,267 -0.09(-1.06%)
Mar 06, 2006 8.356 8.545 8.356 8.522 455,570 -0.03(-0.34%)
Mar 03, 2006 8.506 8.613 8.465 8.551 408,358 +0.01(+0.10%)
Mar 02, 2006 8.413 8.555 8.370 8.543 649,771 +0.10(+1.22%)
Mar 01, 2006 8.342 8.448 8.325 8.440 428,557 +0.10(+1.18%)
Feb 28, 2006 8.444 8.452 8.313 8.342 541,476 -0.10(-1.22%)
Feb 27, 2006 8.376 8.475 8.376 8.444 602,803 +0.09(+1.11%)
Feb 24, 2006 8.342 8.381 8.290 8.352 648,798 +0.06(+0.67%)
Feb 23, 2006 8.331 8.372 8.272 8.296 565,325 -0.07(-0.81%)
Feb 22, 2006 8.311 8.389 8.296 8.364 514,219 +0.06(+0.72%)
Feb 21, 2006 8.311 8.356 8.251 8.305 461,654 +0.01(+0.07%)
Feb 17, 2006 8.352 8.352 8.220 8.298 815,013 -0.05(-0.64%)
Feb 16, 2006 8.331 8.372 8.288 8.352 375,748 +0.04(+0.52%)
Feb 15, 2006 8.288 8.346 8.190 8.309 402,030 +0.00(+0.00%)
Feb 14, 2006 8.185 8.321 8.175 8.309 408,358 +0.12(+1.40%)
Feb 13, 2006 8.202 8.239 8.169 8.194 448,269 -0.05(-0.57%)
Feb 10, 2006 8.214 8.253 8.165 8.241 517,383 +0.02(+0.27%)
Feb 09, 2006 8.116 8.354 8.116 8.218 741,031 -0.03(-0.37%)
Feb 08, 2006 8.136 8.270 8.091 8.249 646,121 +0.07(+0.80%)
Feb 07, 2006 8.048 8.200 8.044 8.183 906,273 +0.12(+1.50%)
Feb 06, 2006 7.914 8.079 7.914 8.062 469,928 +0.17(+2.11%)
Feb 03, 2006 7.853 7.980 7.797 7.896 762,934 -0.01(-0.10%)
Feb 02, 2006 7.945 8.058 7.824 7.904 506,675 -0.07(-0.90%)
Feb 01, 2006 7.748 8.064 7.727 7.976 529,308 +0.21(+2.73%)
Jan 31, 2006 7.705 7.770 7.649 7.764 635,169 +0.21(+2.80%)
Jan 30, 2006 7.682 7.682 7.540 7.553 410,061 -0.15(-1.89%)
Jan 27, 2006 7.766 7.805 7.674 7.698 479,662 -0.08(-1.03%)
Jan 26, 2006 7.567 7.795 7.546 7.779 520,303 +0.22(+2.96%)
Jan 25, 2006 7.481 7.579 7.456 7.555 504,728 +0.09(+1.27%)
Jan 24, 2006 7.191 7.495 7.173 7.460 1,089,766 +0.25(+3.42%)
Jan 23, 2006 7.113 7.232 7.084 7.214 532,715 +0.12(+1.71%)
Jan 20, 2006 7.277 7.277 7.084 7.092 433,911 -0.14(-1.88%)
Jan 19, 2006 7.417 7.417 7.170 7.228 832,048 -0.09(-1.18%)
Jan 18, 2006 7.417 7.694 7.236 7.314 2,027,189 +0.38(+5.45%)
Jan 17, 2006 6.977 6.986 6.858 6.936 317,098 -0.04(-0.59%)
Jan 13, 2006 6.903 7.029 6.903 6.977 188,604 +0.07(+1.01%)
Jan 12, 2006 6.981 7.045 6.905 6.907 325,859 -0.11(-1.58%)
Jan 11, 2006 7.068 7.068 6.971 7.018 344,111 -0.09(-1.21%)
Jan 10, 2006 6.986 7.179 6.986 7.105 451,433 +0.20(+2.86%)
Jan 09, 2006 6.883 6.928 6.883 6.907 279,620 +0.09(+1.33%)
Jan 06, 2006 6.729 6.846 6.669 6.817 268,912 +0.10(+1.44%)
Jan 05, 2006 6.688 6.757 6.661 6.720 320,505 +0.04(+0.65%)
Jan 04, 2006 6.708 6.712 6.632 6.677 338,270 -0.05(-0.67%)
Jan 03, 2006 6.647 6.741 6.484 6.723 417,606 +0.13(+2.03%)
Dec 30, 2005 6.688 6.688 6.585 6.589 316,854 -0.14(-2.14%)
Dec 29, 2005 6.708 6.794 6.688 6.733 229,245 +0.00(+0.06%)
Dec 28, 2005 6.739 6.792 6.688 6.729 358,712 +0.05(+0.80%)
Dec 27, 2005 6.788 6.831 6.671 6.675 225,594 -0.10(-1.52%)
Dec 23, 2005 6.622 6.809 6.603 6.778 300,063 +0.17(+2.52%)
Dec 22, 2005 6.513 6.651 6.513 6.612 342,651 +0.07(+1.13%)
Dec 21, 2005 6.472 6.544 6.468 6.538 165,971 +0.08(+1.31%)
Dec 20, 2005 6.433 6.488 6.410 6.453 244,576 +0.02(+0.32%)
Dec 19, 2005 6.511 6.515 6.433 6.433 281,080 -0.08(-1.20%)
Dec 16, 2005 6.571 6.579 6.505 6.511 738,598 -0.06(-0.91%)
Dec 15, 2005 6.554 6.575 6.472 6.571 484,286 -0.01(-0.12%)
Dec 14, 2005 6.482 6.597 6.482 6.579 295,925 +0.08(+1.17%)
Dec 13, 2005 6.492 6.525 6.431 6.503 371,854 +0.02(+0.38%)
Dec 12, 2005 6.568 6.571 6.443 6.478 292,032 -0.09(-1.41%)
Dec 09, 2005 6.550 6.599 6.511 6.571 172,055 +0.00(+0.00%)
Dec 08, 2005 6.626 6.655 6.484 6.571 308,580 -0.05(-0.68%)
Dec 07, 2005 6.626 6.647 6.531 6.616 404,707 +0.01(+0.12%)
Dec 06, 2005 6.540 6.659 6.540 6.607 417,119 +0.05(+0.69%)
Dec 05, 2005 6.529 6.601 6.455 6.562 267,452 +0.01(+0.19%)
Dec 02, 2005 6.472 6.571 6.466 6.550 287,408 -0.03(-0.47%)
Dec 01, 2005 6.349 6.583 6.349 6.581 288,138 +0.22(+3.39%)
Nov 30, 2005 6.379 6.412 6.332 6.365 284,974 +0.01(+0.19%)
Nov 29, 2005 6.314 6.406 6.314 6.353 246,523 +0.06(+0.98%)
Nov 28, 2005 6.410 6.410 6.291 6.291 236,546 -0.12(-1.92%)
Nov 25, 2005 6.451 6.451 6.361 6.414 119,246 -0.04(-0.60%)
Nov 23, 2005 6.513 6.544 6.431 6.453 194,688 -0.10(-1.57%)
Nov 22, 2005 6.519 6.571 6.470 6.556 279,620 +0.01(+0.19%)
Nov 21, 2005 6.369 6.568 6.369 6.544 356,522 +0.11(+1.69%)
Nov 18, 2005 6.486 6.486 6.361 6.435 237,519 +0.05(+0.77%)
Nov 17, 2005 6.248 6.386 6.236 6.386 227,785 +0.16(+2.54%)
Nov 16, 2005 6.236 6.246 6.170 6.227 254,798 +0.01(+0.20%)
Nov 15, 2005 6.271 6.279 6.188 6.215 501,565 -0.07(-1.11%)
Nov 14, 2005 6.357 6.369 6.238 6.285 119,976 -0.05(-0.84%)
Nov 11, 2005 6.369 6.379 6.293 6.338 125,087 -0.04(-0.68%)
Nov 10, 2005 6.266 6.394 6.215 6.381 289,598 +0.10(+1.60%)
Nov 09, 2005 6.256 6.355 6.219 6.281 447,782 +0.05(+0.76%)
Nov 08, 2005 6.057 6.252 6.057 6.234 325,372 -0.02(-0.30%)
Nov 07, 2005 6.318 6.318 6.186 6.252 441,698 -0.02(-0.33%)
Nov 04, 2005 6.201 6.277 6.197 6.273 170,352 +0.09(+1.43%)
Nov 03, 2005 6.266 6.279 6.149 6.184 547,073 -0.06(-0.99%)
Nov 02, 2005 6.158 6.277 6.158 6.246 309,067 +0.09(+1.47%)
Nov 01, 2005 6.133 6.197 6.108 6.155 223,404 -0.00(-0.03%)
Oct 31, 2005 6.082 6.205 6.061 6.158 307,363 +0.09(+1.42%)
Oct 28, 2005 5.979 6.092 5.903 6.071 227,785 +0.14(+2.36%)
Oct 27, 2005 6.071 6.084 5.932 5.932 407,141 -0.17(-2.79%)
Oct 26, 2005 6.164 6.213 6.077 6.102 452,649 -0.08(-1.33%)
Oct 25, 2005 6.112 6.190 6.090 6.184 519,817 +0.06(+0.91%)
Oct 24, 2005 5.958 6.135 5.958 6.129 325,859 +0.18(+3.11%)
Oct 21, 2005 5.993 6.063 5.936 5.944 335,106 -0.04(-0.72%)
Oct 20, 2005 5.884 6.123 5.880 5.987 772,911 +0.10(+1.75%)
Oct 19, 2005 5.897 5.897 5.767 5.884 740,544 -0.04(-0.66%)
Oct 18, 2005 5.907 5.979 5.878 5.923 564,108 +0.02(+0.28%)
Oct 17, 2005 5.897 5.948 5.856 5.907 320,505 -0.03(-0.48%)
Oct 14, 2005 5.954 5.964 5.876 5.936 377,208 +0.00(+0.07%)
Oct 13, 2005 5.886 5.975 5.856 5.932 480,636 +0.02(+0.35%)
Oct 12, 2005 5.958 6.034 5.841 5.911 484,286 -0.05(-0.86%)
Oct 11, 2005 6.020 6.053 5.938 5.962 584,307 -0.06(-1.06%)
Oct 10, 2005 6.102 6.112 5.989 6.026 563,378 -0.07(-1.21%)
Oct 07, 2005 6.123 6.184 6.086 6.100 570,922 -0.01(-0.20%)
Oct 06, 2005 6.133 6.205 6.028 6.112 485,746 -0.03(-0.53%)
Oct 05, 2005 6.291 6.293 6.119 6.145 408,845 -0.23(-3.55%)
Oct 04, 2005 6.513 6.513 6.371 6.371 347,518 -0.10(-1.56%)
Oct 03, 2005 6.386 6.497 6.379 6.472 453,379 +0.09(+1.35%)
Sep 30, 2005 6.332 6.408 6.258 6.386 330,483 +0.04(+0.62%)
Sep 29, 2005 6.266 6.359 6.172 6.347 321,478 +0.12(+1.85%)
Sep 28, 2005 6.133 6.297 6.127 6.232 592,095 +0.06(+0.90%)
Sep 27, 2005 6.133 6.266 6.131 6.176 481,123 +0.07(+1.21%)
Sep 26, 2005 6.127 6.207 6.055 6.102 389,376 -0.05(-0.87%)
Sep 23, 2005 6.155 6.205 5.958 6.155 472,118 +0.20(+3.27%)
Sep 22, 2005 6.040 6.071 5.923 5.960 674,350 -0.12(-1.93%)
Sep 21, 2005 6.123 6.246 5.929 6.077 1,831,285 +0.35(+6.02%)
Sep 20, 2005 5.833 5.845 5.609 5.732 1,026,736 -0.09(-1.55%)
Sep 19, 2005 5.958 5.958 5.757 5.823 1,074,191 -0.08(-1.43%)
Sep 16, 2005 6.605 6.605 5.833 5.907 2,829,305 -0.76(-11.40%)
Sep 15, 2005 6.718 6.784 6.651 6.667 296,169 -0.02(-0.34%)
Sep 14, 2005 6.766 6.766 6.665 6.690 220,484 -0.08(-1.15%)
Sep 13, 2005 6.842 6.842 6.727 6.768 299,576 -0.14(-2.02%)
Sep 12, 2005 6.924 6.965 6.893 6.907 288,138 -0.03(-0.47%)
Sep 09, 2005 6.807 7.023 6.803 6.940 473,335 +0.12(+1.78%)
Sep 08, 2005 6.755 6.819 6.725 6.819 400,084 +0.06(+0.85%)
Sep 07, 2005 6.696 6.772 6.675 6.762 298,602 +0.04(+0.64%)
Sep 06, 2005 6.657 6.786 6.651 6.718 362,849 +0.07(+1.11%)
Sep 02, 2005 6.644 6.688 6.620 6.644 308,824 +0.02(+0.31%)
Sep 01, 2005 6.739 6.772 6.589 6.624 292,275 -0.12(-1.74%)
Aug 31, 2005 6.614 6.757 6.610 6.741 372,097 +0.14(+2.15%)
Aug 30, 2005 6.669 6.669 6.540 6.599 193,958 -0.08(-1.23%)
Aug 29, 2005 6.554 6.684 6.503 6.681 268,669 +0.09(+1.31%)
Aug 26, 2005 6.723 6.723 6.591 6.595 313,204 -0.13(-1.89%)
Aug 25, 2005 6.657 6.733 6.636 6.723 218,050 +0.07(+0.99%)
Aug 24, 2005 6.642 6.708 6.585 6.657 259,908 +0.00(+0.03%)
Aug 23, 2005 6.782 6.782 6.636 6.655 254,554 -0.14(-2.00%)
Aug 22, 2005 6.704 6.794 6.669 6.790 291,545 +0.11(+1.60%)
Aug 19, 2005 6.698 6.749 6.669 6.684 165,241 -0.05(-0.76%)
Aug 18, 2005 6.862 6.862 6.714 6.735 232,408 -0.16(-2.32%)
Aug 17, 2005 6.842 6.963 6.786 6.895 201,502 +0.06(+0.84%)
Aug 16, 2005 7.010 7.020 6.831 6.838 334,863 -0.20(-2.78%)
Aug 15, 2005 7.070 7.129 6.951 7.033 383,048 +0.11(+1.54%)
Aug 12, 2005 7.140 7.140 6.885 6.926 351,655 -0.25(-3.47%)
Aug 11, 2005 7.068 7.189 7.016 7.175 503,512 +0.07(+0.95%)
Aug 10, 2005 7.039 7.107 7.035 7.107 606,696 +0.05(+0.67%)
Aug 09, 2005 7.043 7.072 7.004 7.059 371,854 +0.02(+0.23%)
Aug 08, 2005 6.992 7.057 6.986 7.043 316,854 +0.06(+0.91%)
Aug 05, 2005 7.014 7.047 6.928 6.979 288,868 -0.05(-0.67%)
Aug 04, 2005 7.129 7.162 7.014 7.027 402,761 -0.18(-2.56%)
Aug 03, 2005 7.253 7.296 7.160 7.212 324,399 -0.09(-1.27%)
Aug 02, 2005 7.212 7.316 7.175 7.304 525,657 +0.11(+1.48%)
Aug 01, 2005 7.101 7.251 7.094 7.197 324,155 +0.10(+1.45%)
Jul 29, 2005 7.177 7.263 7.094 7.094 277,917 -0.11(-1.54%)
Jul 28, 2005 7.148 7.255 7.148 7.205 250,660 +0.06(+0.78%)
Jul 27, 2005 7.109 7.181 7.002 7.150 525,901 +0.05(+0.72%)
Jul 26, 2005 7.101 7.144 7.031 7.099 324,155 -0.01(-0.12%)
Jul 25, 2005 7.283 7.283 7.107 7.107 312,717 -0.19(-2.56%)
Jul 22, 2005 7.099 7.294 7.099 7.294 340,947 +0.21(+2.90%)
Jul 21, 2005 7.277 7.277 7.082 7.088 426,610 -0.18(-2.51%)
Jul 20, 2005 7.160 7.294 7.160 7.271 343,137 +0.07(+0.91%)
Jul 19, 2005 7.228 7.283 7.173 7.205 472,605 +0.03(+0.40%)
Jul 18, 2005 7.144 7.222 7.119 7.177 394,000 +0.02(+0.32%)
Jul 15, 2005 7.209 7.216 7.109 7.154 340,217 -0.08(-1.14%)
Jul 14, 2005 7.191 7.300 7.191 7.236 572,383 -0.04(-0.51%)
Jul 13, 2005 7.359 7.388 7.269 7.273 375,748 -0.10(-1.31%)
Jul 12, 2005 7.273 7.421 7.257 7.370 656,342 +0.03(+0.36%)
Jul 11, 2005 7.376 7.417 7.275 7.343 477,715 -0.00(-0.03%)
Jul 08, 2005 7.158 7.376 7.150 7.345 635,413 +0.20(+2.76%)
Jul 07, 2005 7.068 7.166 7.057 7.148 530,038 +0.01(+0.12%)
Jul 06, 2005 7.016 7.158 7.006 7.140 722,779 +0.12(+1.70%)
Jul 05, 2005 6.979 7.039 6.979 7.020 729,106 +0.02(+0.29%)
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.