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

H. B. Fuller Company (NY: FUL )

81.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
May 03, 2004 5.609 5.625 5.527 5.541 400,327 -0.09(-1.57%)
Apr 30, 2004 5.656 5.720 5.584 5.630 186,170 -0.01(-0.11%)
Apr 29, 2004 5.753 5.835 5.619 5.636 183,736 -0.11(-1.90%)
Apr 28, 2004 5.917 5.917 5.714 5.745 249,444 -0.17(-2.92%)
Apr 27, 2004 5.825 5.929 5.810 5.917 229,975 +0.09(+1.55%)
Apr 26, 2004 5.825 5.886 5.796 5.827 98,074 -0.03(-0.53%)
Apr 23, 2004 5.958 5.958 5.837 5.858 158,914 -0.07(-1.25%)
Apr 22, 2004 5.784 5.958 5.773 5.932 229,731 +0.16(+2.74%)
Apr 21, 2004 5.753 5.773 5.623 5.773 201,988 +0.09(+1.63%)
Apr 20, 2004 5.732 5.835 5.681 5.681 156,967 -0.03(-0.54%)
Apr 19, 2004 5.771 5.790 5.650 5.712 356,522 -0.06(-1.03%)
Apr 16, 2004 5.763 5.808 5.718 5.771 161,591 -0.01(-0.21%)
Apr 15, 2004 5.814 5.874 5.779 5.784 262,828 -0.05(-0.85%)
Apr 14, 2004 5.839 5.940 5.732 5.833 214,643 +0.01(+0.14%)
Apr 13, 2004 5.999 5.999 5.747 5.825 262,098 -0.15(-2.48%)
Apr 12, 2004 5.856 5.973 5.856 5.973 200,042 +0.10(+1.64%)
Apr 08, 2004 5.938 5.948 5.847 5.876 156,723 -0.05(-0.87%)
Apr 07, 2004 5.958 5.958 5.808 5.927 151,370 -0.03(-0.48%)
Apr 06, 2004 5.917 5.958 5.862 5.956 146,016 -0.00(-0.03%)
Apr 05, 2004 5.954 5.958 5.890 5.958 189,334 +0.00(+0.07%)
Apr 02, 2004 5.866 5.958 5.794 5.954 313,447 +0.09(+1.61%)
Apr 01, 2004 5.794 5.907 5.794 5.860 230,705 +0.02(+0.28%)
Mar 31, 2004 5.773 5.847 5.673 5.843 293,248 +0.04(+0.74%)
Mar 30, 2004 5.712 5.800 5.687 5.800 168,405 +0.06(+1.00%)
Mar 29, 2004 5.551 5.743 5.551 5.743 284,974 +0.24(+4.41%)
Mar 26, 2004 5.578 5.588 5.477 5.500 146,746 -0.07(-1.22%)
Mar 25, 2004 5.475 5.636 5.422 5.568 320,261 +0.09(+1.69%)
Mar 24, 2004 5.219 5.496 5.219 5.475 764,394 +0.27(+5.25%)
Mar 23, 2004 5.104 5.229 5.077 5.202 594,042 +0.10(+1.93%)
Mar 22, 2004 5.264 5.264 5.104 5.104 352,142 -0.16(-3.01%)
Mar 19, 2004 5.358 5.360 5.262 5.262 182,276 -0.10(-1.80%)
Mar 18, 2004 5.393 5.424 5.293 5.358 155,020 -0.06(-1.10%)
Mar 17, 2004 5.247 5.449 5.247 5.418 205,882 +0.17(+3.29%)
Mar 16, 2004 5.251 5.373 5.212 5.245 262,342 +0.01(+0.27%)
Mar 15, 2004 5.506 5.514 5.231 5.231 209,533 -0.27(-4.82%)
Mar 12, 2004 5.342 5.496 5.291 5.496 167,918 +0.17(+3.28%)
Mar 11, 2004 5.321 5.422 5.305 5.321 158,184 -0.03(-0.61%)
Mar 10, 2004 5.488 5.543 5.342 5.354 176,192 -0.14(-2.47%)
Mar 09, 2004 5.588 5.597 5.469 5.490 200,285 -0.12(-2.16%)
Mar 08, 2004 5.732 5.763 5.609 5.611 199,798 -0.11(-1.87%)
Mar 05, 2004 5.763 5.782 5.712 5.718 190,064 -0.04(-0.68%)
Mar 04, 2004 5.732 5.757 5.660 5.757 214,643 +0.00(+0.04%)
Mar 03, 2004 5.650 5.755 5.630 5.755 321,478 +0.08(+1.45%)
Mar 02, 2004 5.706 5.732 5.656 5.673 137,011 -0.03(-0.54%)
Mar 01, 2004 5.619 5.736 5.599 5.703 151,370 +0.09(+1.68%)
Feb 27, 2004 5.656 5.701 5.609 5.609 187,387 -0.04(-0.73%)
Feb 26, 2004 5.648 5.693 5.599 5.650 277,917 +0.00(+0.04%)
Feb 25, 2004 5.467 5.650 5.465 5.648 299,332 +0.13(+2.35%)
Feb 24, 2004 5.506 5.609 5.477 5.519 149,909 +0.03(+0.60%)
Feb 23, 2004 5.496 5.568 5.484 5.486 217,077 -0.03(-0.56%)
Feb 20, 2004 5.512 5.586 5.475 5.517 195,904 +0.00(+0.07%)
Feb 19, 2004 5.578 5.691 5.510 5.512 258,935 -0.09(-1.65%)
Feb 18, 2004 5.722 5.732 5.599 5.605 112,432 -0.11(-1.94%)
Feb 17, 2004 5.599 5.740 5.599 5.716 170,108 +0.14(+2.47%)
Feb 13, 2004 5.691 5.691 5.558 5.578 149,909 -0.06(-1.09%)
Feb 12, 2004 5.701 5.712 5.601 5.640 177,166 -0.03(-0.54%)
Feb 11, 2004 5.660 5.691 5.617 5.671 183,493 -0.03(-0.54%)
Feb 10, 2004 5.675 5.701 5.662 5.701 313,447 +0.00(+0.04%)
Feb 09, 2004 5.761 5.777 5.675 5.699 142,852 +0.04(+0.73%)
Feb 06, 2004 5.543 5.658 5.517 5.658 158,670 +0.14(+2.46%)
Feb 05, 2004 5.475 5.545 5.461 5.523 266,236 +0.08(+1.51%)
Feb 04, 2004 5.547 5.547 5.426 5.441 456,300 -0.10(-1.85%)
Feb 03, 2004 5.671 5.679 5.496 5.543 781,672 -0.15(-2.60%)
Feb 02, 2004 5.763 5.782 5.650 5.691 259,908 -0.06(-1.07%)
Jan 30, 2004 5.927 5.927 5.689 5.753 855,410 -0.21(-3.48%)
Jan 29, 2004 5.979 5.993 5.907 5.960 327,076 -0.04(-0.72%)
Jan 28, 2004 5.989 6.030 5.958 6.003 373,557 +0.01(+0.24%)
Jan 27, 2004 5.989 6.032 5.960 5.989 353,602 -0.00(-0.07%)
Jan 26, 2004 5.917 5.997 5.903 5.993 236,789 +0.06(+0.97%)
Jan 23, 2004 5.886 5.962 5.878 5.936 571,896 +0.07(+1.19%)
Jan 22, 2004 5.845 5.907 5.835 5.866 391,323 +0.02(+0.35%)
Jan 21, 2004 5.856 5.860 5.765 5.845 637,360 +0.08(+1.43%)
Jan 20, 2004 5.843 5.853 5.716 5.763 369,177 -0.08(-1.34%)
Jan 16, 2004 5.825 5.853 5.814 5.841 224,378 +0.07(+1.14%)
Jan 15, 2004 5.856 5.856 5.681 5.775 829,614 -0.10(-1.71%)
Jan 14, 2004 5.890 5.958 5.775 5.876 581,387 -0.07(-1.11%)
Jan 13, 2004 6.030 6.038 5.825 5.942 311,744 -0.13(-2.20%)
Jan 12, 2004 5.886 6.075 5.866 6.075 157,940 +0.21(+3.57%)
Jan 09, 2004 6.030 6.061 5.866 5.866 203,692 -0.20(-3.22%)
Jan 08, 2004 6.082 6.112 6.061 6.061 166,701 -0.01(-0.17%)
Jan 07, 2004 6.098 6.100 6.028 6.071 195,904 -0.00(-0.07%)
Jan 06, 2004 6.184 6.234 6.010 6.075 326,102 -0.13(-2.05%)
Jan 05, 2004 6.195 6.238 6.153 6.203 204,909 +0.04(+0.70%)
Jan 02, 2004 6.112 6.211 6.082 6.160 209,776 +0.05(+0.81%)
Dec 31, 2003 6.151 6.203 6.049 6.110 185,927 -0.04(-0.67%)
Dec 30, 2003 6.158 6.162 6.135 6.151 90,529 -0.01(-0.10%)
Dec 29, 2003 6.071 6.164 6.061 6.158 108,538 +0.09(+1.42%)
Dec 26, 2003 6.020 6.077 6.020 6.071 46,481 +0.03(+0.51%)
Dec 24, 2003 6.112 6.112 6.040 6.040 49,645 -0.08(-1.34%)
Dec 23, 2003 6.055 6.143 6.038 6.123 184,466 +0.06(+1.02%)
Dec 22, 2003 5.927 6.061 5.907 6.061 122,410 +0.16(+2.75%)
Dec 19, 2003 5.921 5.923 5.796 5.899 148,936 +0.02(+0.38%)
Dec 18, 2003 5.907 5.979 5.849 5.876 154,290 -0.03(-0.52%)
Dec 17, 2003 5.911 5.932 5.819 5.907 146,016 +0.01(+0.17%)
Dec 16, 2003 5.907 5.907 5.775 5.897 214,887 -0.06(-1.03%)
Dec 15, 2003 5.938 6.020 5.866 5.958 300,306 +0.02(+0.35%)
Dec 12, 2003 5.712 5.938 5.712 5.938 193,227 +0.18(+3.21%)
Dec 11, 2003 5.644 5.753 5.621 5.753 121,436 +0.11(+1.93%)
Dec 10, 2003 5.650 5.660 5.586 5.644 100,751 -0.03(-0.47%)
Dec 09, 2003 5.681 5.740 5.671 5.671 132,874 -0.01(-0.14%)
Dec 08, 2003 5.669 5.681 5.595 5.679 158,427 +0.03(+0.58%)
Dec 05, 2003 5.650 5.650 5.595 5.646 79,578 -0.02(-0.43%)
Dec 04, 2003 5.609 5.681 5.556 5.671 160,130 +0.06(+1.10%)
Dec 03, 2003 5.650 5.753 5.650 5.609 144,555 -0.03(-0.55%)
Dec 02, 2003 5.632 5.646 5.609 5.640 164,024 +0.03(+0.59%)
Dec 01, 2003 5.506 5.611 5.498 5.607 126,547 +0.13(+2.32%)
Nov 28, 2003 5.519 5.527 5.480 5.480 37,720 -0.04(-0.67%)
Nov 26, 2003 5.527 5.551 5.445 5.517 152,100 +0.01(+0.15%)
Nov 25, 2003 5.362 5.517 5.362 5.508 170,838 +0.17(+3.12%)
Nov 24, 2003 5.229 5.342 5.229 5.342 279,134 +0.11(+2.04%)
Nov 21, 2003 5.330 5.356 5.208 5.235 320,748 +0.02(+0.32%)
Nov 20, 2003 5.280 5.299 5.186 5.219 174,489 -0.09(-1.74%)
Nov 19, 2003 5.393 5.414 5.299 5.311 266,966 -0.09(-1.71%)
Nov 18, 2003 5.395 5.473 5.391 5.404 173,759 -0.01(-0.27%)
Nov 17, 2003 5.264 5.414 5.225 5.418 200,772 +0.02(+0.34%)
Nov 14, 2003 5.465 5.504 5.395 5.399 201,258 -0.01(-0.27%)
Nov 13, 2003 5.434 5.453 5.342 5.414 136,038 -0.04(-0.79%)
Nov 12, 2003 5.321 5.457 5.321 5.457 291,788 +0.11(+2.11%)
Nov 11, 2003 5.375 5.375 5.311 5.344 146,989 +0.02(+0.42%)
Nov 10, 2003 5.391 5.391 5.280 5.321 263,072 -0.07(-1.30%)
Nov 07, 2003 5.358 5.484 5.338 5.391 336,080 +0.10(+1.90%)
Nov 06, 2003 5.178 5.291 5.159 5.291 149,423 +0.11(+2.18%)
Nov 05, 2003 5.219 5.313 5.124 5.178 162,564 -0.06(-1.18%)
Nov 04, 2003 5.219 5.313 5.219 5.239 274,023 +0.08(+1.51%)
Nov 03, 2003 5.112 5.210 5.112 5.161 128,136 +0.07(+1.37%)
Oct 31, 2003 5.155 5.157 5.085 5.091 226,568 -0.09(-1.71%)
Oct 30, 2003 4.931 5.184 4.931 5.180 285,704 +0.28(+5.70%)
Oct 29, 2003 4.972 4.982 4.894 4.900 765,367 -0.09(-1.77%)
Oct 28, 2003 4.956 4.988 4.859 4.988 220,971 +0.04(+0.75%)
Oct 27, 2003 4.972 4.993 4.923 4.952 238,736 +0.07(+1.43%)
Oct 24, 2003 4.910 4.917 4.791 4.882 255,284 -0.04(-0.75%)
Oct 23, 2003 4.952 4.962 4.845 4.919 302,496 -0.03(-0.62%)
Oct 22, 2003 5.095 5.095 4.931 4.949 249,687 -0.16(-3.06%)
Oct 21, 2003 5.126 5.157 5.097 5.106 289,841 +0.00(+0.00%)
Oct 20, 2003 5.116 5.178 5.085 5.106 259,421 +0.00(+0.00%)
Oct 17, 2003 5.136 5.157 5.087 5.106 401,544 -0.03(-0.56%)
Oct 16, 2003 5.124 5.219 5.112 5.134 216,833 +0.03(+0.60%)
Oct 15, 2003 0.0021 5.188 5.110 5.104 292,275 -0.08(-1.55%)
Oct 14, 2003 5.106 5.239 5.106 5.184 225,594 +0.11(+2.15%)
Oct 13, 2003 5.083 5.130 5.052 5.075 371,124 -0.01(-0.16%)
Oct 10, 2003 5.134 5.134 5.067 5.083 200,528 -0.07(-1.32%)
Oct 09, 2003 5.136 5.272 5.065 5.151 303,956 +0.01(+0.28%)
Oct 08, 2003 5.028 5.202 5.028 5.136 239,709 +0.11(+2.17%)
Oct 07, 2003 5.038 5.054 4.999 5.028 257,231 -0.03(-0.61%)
Oct 06, 2003 5.085 5.110 5.052 5.058 415,172 -0.11(-2.15%)
Oct 03, 2003 5.106 5.260 5.106 5.169 202,718 +0.08(+1.57%)
Oct 02, 2003 4.988 5.120 4.988 5.089 293,735 +0.07(+1.31%)
Oct 01, 2003 4.962 5.042 4.962 5.023 442,672 +0.04(+0.74%)
Sep 30, 2003 5.013 5.042 4.919 4.986 362,849 +0.02(+0.33%)
Sep 29, 2003 4.921 5.108 4.892 4.970 600,856 +0.07(+1.38%)
Sep 26, 2003 5.085 5.124 4.902 4.902 325,615 -0.20(-3.91%)
Sep 25, 2003 5.034 5.258 4.962 5.101 908,220 +0.23(+4.77%)
Sep 24, 2003 5.136 5.136 4.859 4.869 845,676 -0.27(-5.28%)
Sep 23, 2003 5.260 5.260 5.157 5.141 535,879 -0.12(-2.27%)
Sep 22, 2003 5.367 5.367 5.192 5.260 556,077 -0.16(-3.03%)
Sep 19, 2003 5.465 5.562 5.424 5.424 278,404 -0.07(-1.31%)
Sep 18, 2003 5.383 5.504 5.352 5.496 237,276 +0.10(+1.79%)
Sep 17, 2003 5.424 5.443 5.364 5.399 120,463 -0.07(-1.20%)
Sep 16, 2003 5.358 5.465 5.358 5.465 131,171 +0.06(+1.14%)
Sep 15, 2003 5.404 5.449 5.362 5.404 190,550 -0.01(-0.19%)
Sep 12, 2003 5.373 5.445 5.276 5.414 174,002 +0.02(+0.38%)
Sep 11, 2003 5.321 5.414 5.286 5.393 74,711 +0.05(+0.96%)
Sep 10, 2003 5.373 5.441 5.321 5.342 254,067 -0.07(-1.33%)
Sep 09, 2003 5.496 5.506 5.389 5.414 211,723 -0.10(-1.86%)
Sep 08, 2003 5.434 5.558 5.434 5.517 181,790 +0.05(+0.90%)
Sep 05, 2003 5.506 5.547 5.455 5.467 120,949 -0.06(-1.08%)
Sep 04, 2003 5.496 5.560 5.465 5.527 163,538 +0.03(+0.56%)
Sep 03, 2003 5.486 5.547 5.475 5.496 182,276 -0.01(-0.19%)
Sep 02, 2003 5.455 5.523 5.434 5.506 196,634 +0.06(+1.17%)
Aug 29, 2003 5.445 5.475 5.424 5.443 62,056 -0.02(-0.38%)
Aug 28, 2003 5.332 5.463 5.305 5.463 155,750 +0.10(+1.88%)
Aug 27, 2003 5.362 5.434 5.321 5.362 98,317 +0.00(+0.00%)
Aug 26, 2003 5.270 5.404 5.204 5.362 262,828 +0.11(+2.07%)
Aug 25, 2003 5.301 5.301 5.237 5.254 178,139 -0.05(-0.89%)
Aug 22, 2003 5.496 5.496 5.284 5.301 254,067 -0.20(-3.55%)
Aug 21, 2003 5.537 5.547 5.465 5.496 231,678 -0.03(-0.48%)
Aug 20, 2003 5.508 5.545 5.486 5.523 312,717 -0.02(-0.37%)
Aug 19, 2003 5.332 5.547 5.332 5.543 283,514 +0.24(+4.57%)
Aug 18, 2003 5.362 5.404 5.274 5.301 250,660 -0.01(-0.19%)
Aug 15, 2003 5.178 5.311 5.167 5.311 205,395 +0.13(+2.58%)
Aug 14, 2003 5.147 5.182 5.122 5.178 132,144 +0.02(+0.40%)
Aug 13, 2003 5.060 5.157 5.054 5.157 287,408 +0.09(+1.87%)
Aug 12, 2003 5.030 5.077 4.993 5.062 245,063 +0.03(+0.65%)
Aug 11, 2003 4.984 5.032 4.984 5.030 146,259 +0.05(+0.95%)
Aug 08, 2003 4.952 5.009 4.910 4.982 198,825 +0.04(+0.83%)
Aug 07, 2003 4.917 4.941 4.859 4.941 166,945 +0.05(+1.01%)
Aug 06, 2003 4.880 4.952 4.875 4.892 222,917 +0.00(+0.00%)
Aug 05, 2003 4.931 4.945 4.890 4.892 310,527 -0.04(-0.79%)
Aug 04, 2003 4.910 4.970 4.869 4.931 191,767 +0.03(+0.59%)
Aug 01, 2003 4.960 4.960 4.869 4.902 177,166 -0.08(-1.65%)
Jul 31, 2003 4.941 5.054 4.931 4.984 284,731 +0.05(+1.00%)
Jul 30, 2003 4.898 4.937 4.830 4.935 283,027 +0.04(+0.75%)
Jul 29, 2003 4.849 4.915 4.839 4.898 432,937 +0.07(+1.45%)
Jul 28, 2003 4.736 4.851 4.736 4.828 356,765 +0.12(+2.62%)
Jul 25, 2003 4.654 4.719 4.602 4.705 150,153 +0.06(+1.33%)
Jul 24, 2003 4.695 4.746 4.629 4.643 169,865 -0.05(-1.09%)
Jul 23, 2003 4.654 4.695 4.629 4.695 172,055 +0.03(+0.66%)
Jul 22, 2003 4.643 4.672 4.633 4.664 334,620 +0.03(+0.62%)
Jul 21, 2003 4.674 4.684 4.633 4.635 191,524 -0.04(-0.79%)
Jul 18, 2003 4.633 4.695 4.604 4.672 163,051 +0.06(+1.29%)
Jul 17, 2003 4.686 4.736 4.613 4.613 445,835 -0.07(-1.58%)
Jul 16, 2003 4.746 4.756 4.643 4.686 223,404 +0.02(+0.35%)
Jul 15, 2003 4.705 4.748 4.664 4.670 150,153 -0.01(-0.31%)
Jul 14, 2003 4.726 4.732 4.633 4.684 294,222 -0.02(-0.52%)
Jul 11, 2003 4.715 4.810 4.689 4.709 133,604 -0.01(-0.13%)
Jul 10, 2003 4.828 4.828 4.705 4.715 498,158 -0.16(-3.37%)
Jul 09, 2003 4.797 4.880 4.721 4.880 262,098 +0.06(+1.15%)
Jul 08, 2003 4.808 4.826 4.736 4.824 290,815 +0.04(+0.77%)
Jul 07, 2003 4.746 4.828 4.746 4.787 185,440 +0.08(+1.75%)
Jul 03, 2003 4.808 4.808 4.697 4.705 144,312 -0.06(-1.29%)
Jul 02, 2003 4.684 4.806 4.658 4.767 239,223 +0.03(+0.65%)
Jul 01, 2003 4.571 4.744 4.534 4.736 437,318 +0.21(+4.68%)
Jun 30, 2003 4.726 4.726 4.524 4.524 462,384 -0.19(-3.97%)
Jun 27, 2003 4.847 4.847 4.709 4.711 295,925 -0.16(-3.25%)
Jun 26, 2003 4.808 4.896 4.787 4.869 309,310 +0.05(+1.02%)
Jun 25, 2003 4.828 4.859 4.627 4.820 487,207 -0.05(-1.01%)
Jun 24, 2003 4.828 4.900 4.787 4.869 209,289 +0.06(+1.20%)
Jun 23, 2003 4.789 4.849 4.783 4.812 251,147 -0.03(-0.59%)
Jun 20, 2003 4.880 4.882 4.777 4.841 349,708 -0.09(-1.83%)
Jun 19, 2003 4.910 4.962 4.902 4.931 326,102 +0.01(+0.25%)
Jun 18, 2003 5.023 5.023 4.900 4.919 127,764 -0.12(-2.37%)
Jun 17, 2003 4.993 5.038 4.892 5.038 260,882 +0.06(+1.11%)
Jun 16, 2003 4.869 5.003 4.859 4.982 128,007 +0.14(+2.89%)
Jun 13, 2003 4.974 4.978 4.787 4.843 306,877 -0.13(-2.64%)
Jun 12, 2003 4.927 4.974 4.861 4.974 137,985 +0.05(+0.96%)
Jun 11, 2003 4.931 4.931 4.855 4.927 111,945 -0.00(-0.04%)
Jun 10, 2003 4.869 4.991 4.853 4.929 193,958 +0.10(+2.09%)
Jun 09, 2003 4.972 4.972 4.824 4.828 135,794 -0.16(-3.29%)
Jun 06, 2003 4.993 5.044 4.945 4.993 218,780 -0.03(-0.61%)
Jun 05, 2003 5.034 5.052 4.962 5.023 351,655 -0.04(-0.85%)
Jun 04, 2003 4.993 5.081 4.993 5.067 117,056 +0.08(+1.69%)
Jun 03, 2003 4.962 4.982 4.931 4.982 184,466 -0.03(-0.61%)
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.