H. B. Fuller Company (NY: FUL )

73.18 -1.40 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.98 20.98 20.28 20.44 1,068,488 -0.48(-2.28%)
May 29, 2008 20.66 21.16 20.48 20.92 397,208 +0.21(+0.99%)
May 28, 2008 20.33 20.78 20.17 20.71 300,829 +0.50(+2.48%)
May 27, 2008 20.11 20.26 19.79 20.21 565,396 +0.15(+0.74%)
May 26, 2008 20.14 20.32 19.64 20.06 0 +0.00(+0.00%)
May 23, 2008 20.14 20.32 19.64 20.06 516,163 -0.22(-1.09%)
May 22, 2008 20.16 20.36 19.90 20.28 670,404 +0.16(+0.78%)
May 21, 2008 20.18 20.50 19.89 20.13 475,323 +0.07(+0.37%)
May 20, 2008 20.30 20.47 19.92 20.05 427,286 -0.32(-1.57%)
May 19, 2008 20.46 20.86 20.23 20.37 282,296 -0.19(-0.92%)
May 16, 2008 20.70 20.71 20.13 20.56 444,292 -0.12(-0.56%)
May 15, 2008 20.67 20.71 20.45 20.68 391,901 +0.03(+0.16%)
May 14, 2008 20.36 20.94 20.20 20.64 411,576 +0.36(+1.78%)
May 13, 2008 20.29 20.29 19.77 20.28 321,163 +0.07(+0.32%)
May 12, 2008 20.02 20.27 19.86 20.22 355,416 +0.27(+1.36%)
May 09, 2008 19.67 20.08 19.51 19.95 312,986 +0.02(+0.08%)
May 08, 2008 19.59 19.98 19.38 19.93 433,374 +0.45(+2.32%)
May 07, 2008 19.79 20.07 19.40 19.48 495,807 -0.16(-0.84%)
May 06, 2008 18.90 19.85 18.80 19.64 781,271 +0.69(+3.64%)
May 05, 2008 19.12 19.26 18.75 18.95 481,087 -0.25(-1.33%)
May 02, 2008 18.89 19.39 18.75 19.21 600,331 +0.50(+2.68%)
May 01, 2008 18.99 19.18 18.65 18.70 1,275,100 -0.26(-1.39%)
Apr 30, 2008 19.07 19.26 18.84 18.97 959,322 -0.02(-0.13%)
Apr 29, 2008 19.02 19.11 18.70 18.99 681,948 -0.16(-0.82%)
Apr 28, 2008 18.95 19.36 18.67 19.15 604,218 +0.13(+0.69%)
Apr 25, 2008 18.70 19.15 18.38 19.02 506,684 +0.43(+2.30%)
Apr 24, 2008 18.25 18.84 17.71 18.59 828,591 +0.22(+1.21%)
Apr 23, 2008 18.69 18.69 17.99 18.37 828,631 -0.28(-1.50%)
Apr 22, 2008 19.35 19.35 18.39 18.65 582,747 -0.76(-3.94%)
Apr 21, 2008 19.44 19.53 18.89 19.41 721,691 +0.08(+0.43%)
Apr 18, 2008 19.07 19.36 18.89 19.33 751,939 +0.58(+3.07%)
Apr 17, 2008 18.70 18.87 18.50 18.75 680,162 -0.12(-0.65%)
Apr 16, 2008 17.89 18.98 17.77 18.88 1,022,922 +1.22(+6.89%)
Apr 15, 2008 17.58 17.81 17.40 17.66 822,688 +0.04(+0.23%)
Apr 14, 2008 17.46 17.74 17.19 17.62 741,377 +0.08(+0.47%)
Apr 11, 2008 17.50 17.92 17.47 17.54 770,599 -0.21(-1.20%)
Apr 10, 2008 17.46 17.92 17.09 17.75 960,033 +0.32(+1.84%)
Apr 09, 2008 17.40 17.85 17.40 17.43 758,801 -0.08(-0.47%)
Apr 08, 2008 17.49 17.70 17.33 17.51 860,543 -0.08(-0.47%)
Apr 07, 2008 17.00 17.97 16.82 17.60 1,242,840 +0.81(+4.85%)
Apr 04, 2008 16.48 16.88 16.35 16.78 1,214,002 +0.30(+1.79%)
Apr 03, 2008 15.40 17.00 15.40 16.49 1,056,304 -0.71(-4.16%)
Apr 02, 2008 16.81 17.25 16.49 17.20 1,276,423 +0.39(+2.30%)
Apr 01, 2008 16.43 17.00 15.37 16.81 2,368,789 +0.04(+0.25%)
Mar 31, 2008 17.50 17.64 16.73 16.77 1,846,616 -0.72(-4.13%)
Mar 28, 2008 17.50 18.18 17.46 17.50 1,205,724 -0.30(-1.66%)
Mar 27, 2008 18.89 18.89 17.79 17.79 1,231,753 -1.07(-5.66%)
Mar 26, 2008 19.09 19.22 18.65 18.86 888,264 -0.45(-2.34%)
Mar 25, 2008 18.52 19.42 18.43 19.31 1,460,030 +0.92(+5.00%)
Mar 24, 2008 18.02 18.51 18.00 18.39 654,631 +0.48(+2.66%)
Mar 21, 2008 17.84 18.06 17.37 17.92 1,779,841 +0.00(+0.00%)
Mar 20, 2008 17.84 18.06 17.37 17.92 1,779,841 +0.48(+2.73%)
Mar 19, 2008 18.64 18.88 17.44 17.44 992,057 -1.09(-5.90%)
Mar 18, 2008 17.60 18.61 17.49 18.53 873,054 +1.31(+7.64%)
Mar 17, 2008 16.95 17.60 16.58 17.22 1,199,260 -0.30(-1.74%)
Mar 14, 2008 18.08 18.21 17.21 17.52 812,893 -0.44(-2.43%)
Mar 13, 2008 17.04 18.00 17.04 17.96 1,000,575 +0.44(+2.49%)
Mar 12, 2008 17.41 17.98 17.35 17.52 1,029,656 +0.16(+0.95%)
Mar 11, 2008 17.06 17.44 16.84 17.36 1,137,830 +0.80(+4.81%)
Mar 10, 2008 16.41 16.97 16.31 16.56 1,456,780 +0.04(+0.25%)
Mar 07, 2008 17.31 17.65 16.50 16.52 1,597,973 -1.35(-7.54%)
Mar 06, 2008 17.93 18.45 17.75 17.87 725,334 -0.40(-2.20%)
Mar 05, 2008 18.34 18.66 18.04 18.27 800,119 +0.22(+1.23%)
Mar 04, 2008 18.05 18.63 17.88 18.05 967,843 -0.23(-1.26%)
Mar 03, 2008 18.66 18.77 17.76 18.28 1,252,452 -0.42(-2.24%)
Feb 29, 2008 18.74 19.15 18.61 18.70 897,816 -0.30(-1.60%)
Feb 28, 2008 19.48 19.48 18.89 19.00 504,363 -0.59(-3.02%)
Feb 27, 2008 19.16 19.87 19.05 19.59 697,357 +0.28(+1.45%)
Feb 26, 2008 19.17 19.60 18.90 19.31 460,016 -0.01(-0.04%)
Feb 25, 2008 18.80 19.40 18.55 19.32 624,980 +0.49(+2.62%)
Feb 22, 2008 18.70 18.87 18.16 18.83 788,243 +0.12(+0.62%)
Feb 21, 2008 19.14 19.42 18.62 18.71 596,282 -0.25(-1.34%)
Feb 20, 2008 18.43 19.05 18.38 18.97 578,704 +0.44(+2.40%)
Feb 19, 2008 18.66 18.90 18.36 18.52 664,312 +0.07(+0.40%)
Feb 18, 2008 18.07 18.52 17.88 18.45 0 +0.00(+0.00%)
Feb 15, 2008 18.07 18.52 17.88 18.45 570,186 +0.28(+1.54%)
Feb 14, 2008 18.34 18.43 18.04 18.17 642,470 -0.04(-0.23%)
Feb 13, 2008 18.14 18.38 18.04 18.21 667,780 +0.29(+1.60%)
Feb 12, 2008 17.50 18.20 17.22 17.92 823,469 +0.50(+2.88%)
Feb 11, 2008 17.40 18.03 17.20 17.42 1,013,716 +0.03(+0.19%)
Feb 08, 2008 17.26 17.55 17.05 17.39 593,428 +0.11(+0.62%)
Feb 07, 2008 16.77 17.53 16.64 17.28 1,000,401 +0.44(+2.58%)
Feb 06, 2008 17.23 17.55 16.79 16.85 965,044 -0.16(-0.97%)
Feb 05, 2008 17.09 17.58 16.96 17.01 881,450 -0.37(-2.13%)
Feb 04, 2008 17.66 17.79 17.28 17.38 593,798 -0.37(-2.08%)
Feb 01, 2008 17.23 17.89 17.06 17.75 993,279 +0.69(+4.05%)
Jan 31, 2008 15.94 17.39 15.91 17.06 1,403,568 +0.86(+5.33%)
Jan 30, 2008 16.21 16.93 16.10 16.20 1,420,605 -0.16(-0.96%)
Jan 29, 2008 15.85 16.40 15.29 16.35 1,174,091 +0.89(+5.74%)
Jan 28, 2008 15.32 15.76 14.92 15.47 1,292,364 -0.54(-3.39%)
Jan 25, 2008 15.23 16.46 15.01 16.01 1,314,912 +1.22(+8.28%)
Jan 24, 2008 14.84 15.05 14.55 14.78 1,283,116 -0.01(-0.06%)
Jan 23, 2008 14.46 14.97 13.99 14.79 1,469,408 -0.06(-0.39%)
Jan 22, 2008 14.80 15.82 14.32 14.85 1,139,196 -0.50(-3.27%)
Jan 21, 2008 15.43 16.00 15.14 15.35 0 +0.00(+0.00%)
Jan 18, 2008 15.43 16.00 15.14 15.35 1,626,120 -0.23(-1.48%)
Jan 17, 2008 16.17 16.67 15.47 15.58 1,293,702 -0.50(-3.12%)
Jan 16, 2008 16.60 17.01 15.22 16.08 3,138,951 -2.05(-11.33%)
Jan 15, 2008 18.57 18.66 17.87 18.14 715,644 -0.78(-4.13%)
Jan 14, 2008 18.92 19.44 18.75 18.92 1,366,422 +0.19(+1.01%)
Jan 11, 2008 18.08 18.84 17.96 18.73 1,320,715 +0.28(+1.51%)
Jan 10, 2008 17.87 18.75 17.66 18.45 687,309 +0.38(+2.09%)
Jan 09, 2008 17.46 18.13 17.40 18.07 906,303 +0.57(+3.24%)
Jan 08, 2008 17.60 17.90 17.37 17.50 1,056,183 +0.05(+0.28%)
Jan 07, 2008 17.48 17.66 17.04 17.46 1,186,015 +0.11(+0.62%)
Jan 04, 2008 17.14 17.57 16.90 17.35 1,002,278 +0.00(+0.00%)
Jan 03, 2008 17.92 18.34 17.35 17.35 1,062,632 -0.51(-2.85%)
Jan 02, 2008 18.39 18.53 17.82 17.86 1,427,915 -0.59(-3.21%)
Jan 01, 2008 19.07 19.35 18.45 18.45 0 +0.00(+0.00%)
Dec 31, 2007 19.07 19.35 18.45 18.45 1,027,040 -0.82(-4.26%)
Dec 28, 2007 19.71 20.04 19.22 19.27 726,673 -0.44(-2.21%)
Dec 27, 2007 20.00 20.28 19.39 19.71 854,814 -0.30(-1.48%)
Dec 26, 2007 20.92 20.92 20.00 20.00 665,711 -1.17(-5.51%)
Dec 24, 2007 20.56 21.22 20.55 21.17 111,823 +0.73(+3.58%)
Dec 21, 2007 20.63 21.01 20.28 20.44 814,039 +0.19(+0.93%)
Dec 20, 2007 20.09 20.28 19.64 20.25 553,522 +0.35(+1.73%)
Dec 19, 2007 19.97 20.12 19.61 19.90 492,195 -0.17(-0.86%)
Dec 18, 2007 20.47 20.47 19.36 20.08 768,896 -0.12(-0.61%)
Dec 17, 2007 20.36 20.58 20.20 20.20 609,008 -0.35(-1.68%)
Dec 14, 2007 20.56 20.98 20.00 20.55 534,066 -0.05(-0.24%)
Dec 13, 2007 20.79 20.95 20.41 20.59 354,332 -0.44(-2.11%)
Dec 12, 2007 21.56 21.78 20.86 21.04 500,099 +0.03(+0.16%)
Dec 11, 2007 21.76 21.84 20.87 21.01 497,428 -0.69(-3.18%)
Dec 10, 2007 21.69 21.84 21.43 21.70 393,209 +0.10(+0.46%)
Dec 07, 2007 22.25 22.25 21.37 21.60 556,321 -0.30(-1.39%)
Dec 06, 2007 20.43 21.99 20.43 21.90 1,111,547 +2.24(+11.41%)
Dec 05, 2007 19.92 20.40 19.38 19.66 1,049,125 +0.41(+2.13%)
Dec 04, 2007 19.72 19.81 18.91 19.25 989,745 -0.48(-2.46%)
Dec 03, 2007 20.63 20.87 19.71 19.73 899,337 -1.05(-5.06%)
Nov 30, 2007 21.11 21.48 20.57 20.78 493,899 +0.07(+0.36%)
Nov 29, 2007 21.15 21.22 20.50 20.71 379,398 -0.48(-2.25%)
Nov 28, 2007 20.54 21.36 20.49 21.19 650,014 +1.00(+4.97%)
Nov 27, 2007 20.15 20.66 19.75 20.18 526,388 +0.12(+0.61%)
Nov 26, 2007 21.39 21.43 20.05 20.06 525,758 -1.34(-6.26%)
Nov 23, 2007 20.70 21.52 20.58 21.40 173,515 +0.94(+4.58%)
Nov 21, 2007 20.46 20.77 20.10 20.46 581,995 -0.16(-0.76%)
Nov 20, 2007 21.01 21.19 20.05 20.62 872,202 -0.39(-1.84%)
Nov 19, 2007 22.57 22.57 20.96 21.01 794,085 -1.82(-7.99%)
Nov 16, 2007 22.61 23.01 22.07 22.83 542,084 +0.28(+1.24%)
Nov 15, 2007 22.89 23.29 22.33 22.55 648,676 -0.49(-2.14%)
Nov 14, 2007 23.57 23.57 22.93 23.04 557,781 -0.35(-1.51%)
Nov 13, 2007 23.02 23.45 22.88 23.40 384,752 +0.58(+2.52%)
Nov 12, 2007 22.58 23.21 22.40 22.82 688,100 +0.27(+1.20%)
Nov 09, 2007 23.01 23.31 22.50 22.55 755,574 -0.82(-3.52%)
Nov 08, 2007 22.76 23.42 22.75 23.37 803,940 +0.85(+3.80%)
Nov 07, 2007 22.84 23.16 22.52 22.52 552,305 -0.65(-2.80%)
Nov 06, 2007 23.43 23.51 22.72 23.17 667,050 -0.23(-0.98%)
Nov 05, 2007 22.38 23.66 22.38 23.40 844,947 +0.48(+2.12%)
Nov 02, 2007 22.92 23.04 22.35 22.91 752,591 +0.25(+1.12%)
Nov 01, 2007 23.74 23.79 22.57 22.66 743,343 -1.53(-6.32%)
Oct 31, 2007 23.70 24.56 23.67 24.19 569,097 +0.58(+2.44%)
Oct 30, 2007 23.92 24.15 23.42 23.61 555,591 -0.45(-1.88%)
Oct 29, 2007 24.05 24.15 23.84 24.06 287,164 +0.08(+0.34%)
Oct 26, 2007 24.14 24.30 23.82 23.98 288,381 +0.13(+0.55%)
Oct 25, 2007 23.79 24.16 23.40 23.85 552,184 +0.14(+0.59%)
Oct 24, 2007 23.30 23.86 22.95 23.71 612,294 +0.26(+1.12%)
Oct 23, 2007 23.71 23.77 22.63 23.45 717,060 +0.02(+0.07%)
Oct 22, 2007 22.16 23.78 22.11 23.43 855,654 +0.88(+3.90%)
Oct 19, 2007 23.76 23.97 22.53 22.55 1,044,745 -1.23(-5.18%)
Oct 18, 2007 24.42 24.66 23.74 23.78 643,322 -0.68(-2.79%)
Oct 17, 2007 24.41 24.83 23.99 24.47 745,412 +0.25(+1.05%)
Oct 16, 2007 24.05 24.43 23.82 24.21 609,738 -0.06(-0.24%)
Oct 15, 2007 24.70 24.82 24.13 24.27 566,299 -0.47(-1.89%)
Oct 12, 2007 24.49 25.06 24.49 24.74 245,672 +0.15(+0.60%)
Oct 11, 2007 24.72 25.39 24.57 24.59 634,074 +0.02(+0.07%)
Oct 10, 2007 24.53 24.88 24.45 24.57 386,942 -0.05(-0.20%)
Oct 09, 2007 24.48 24.85 23.41 24.62 707,934 +0.16(+0.64%)
Oct 08, 2007 25.35 25.36 24.37 24.47 531,863 -0.99(-3.91%)
Oct 05, 2007 24.79 25.62 24.65 25.46 547,195 +1.08(+4.42%)
Oct 04, 2007 24.66 24.76 24.04 24.38 501,686 -0.14(-0.57%)
Oct 03, 2007 24.87 25.00 24.30 24.52 433,667 -0.58(-2.32%)
Oct 02, 2007 25.13 25.38 24.92 25.11 336,323 -0.10(-0.39%)
Oct 01, 2007 24.48 25.74 24.48 25.21 766,706 +0.81(+3.34%)
Sep 28, 2007 24.95 25.01 24.20 24.39 601,342 -0.63(-2.53%)
Sep 27, 2007 25.13 25.28 24.70 25.02 846,284 +0.07(+0.26%)
Sep 26, 2007 25.39 25.79 23.64 24.96 1,090,983 +0.29(+1.17%)
Sep 25, 2007 24.49 24.93 23.89 24.67 697,956 +0.15(+0.60%)
Sep 24, 2007 25.86 25.86 24.24 24.52 990,354 -1.24(-4.82%)
Sep 21, 2007 25.48 25.89 25.44 25.76 951,416 +0.67(+2.65%)
Sep 20, 2007 24.71 25.18 24.55 25.10 909,558 +0.40(+1.63%)
Sep 19, 2007 24.19 24.84 24.17 24.70 1,548,013 +0.83(+3.48%)
Sep 18, 2007 22.25 24.18 22.22 23.87 691,264 +1.71(+7.72%)
Sep 17, 2007 22.65 22.82 21.98 22.16 756,119 -0.51(-2.25%)
Sep 14, 2007 21.95 22.68 21.57 22.67 462,140 +0.71(+3.26%)
Sep 13, 2007 22.38 22.41 21.84 21.95 389,011 -0.36(-1.62%)
Sep 12, 2007 22.44 22.52 21.84 22.31 436,344 -0.17(-0.77%)
Sep 11, 2007 22.12 22.52 22.18 22.49 334,011 +0.36(+1.63%)
Sep 10, 2007 22.03 22.49 21.53 22.12 495,116 +0.26(+1.20%)
Sep 07, 2007 22.14 22.41 21.67 21.86 463,479 -0.69(-3.06%)
Sep 06, 2007 22.84 23.00 22.39 22.55 338,879 -0.29(-1.26%)
Sep 05, 2007 21.98 22.84 21.86 22.84 924,525 +0.78(+3.54%)
Sep 04, 2007 21.98 22.40 21.87 22.06 366,378 -0.06(-0.26%)
Aug 31, 2007 22.74 22.74 21.98 22.12 457,517 -0.25(-1.14%)
Aug 30, 2007 22.63 22.62 22.09 22.37 490,492 -0.26(-1.16%)
Aug 29, 2007 21.78 22.72 21.78 22.63 322,087 +0.96(+4.44%)
Aug 28, 2007 22.58 22.72 21.65 21.67 323,547 -1.02(-4.49%)
Aug 27, 2007 22.30 22.96 22.02 22.69 443,645 +0.30(+1.32%)
Aug 24, 2007 22.53 22.89 21.91 22.39 673,620 -0.16(-0.69%)
Aug 23, 2007 23.36 23.41 22.29 22.55 588,323 -0.67(-2.87%)
Aug 22, 2007 23.29 23.83 23.04 23.22 460,802 -0.05(-0.21%)
Aug 21, 2007 23.59 24.22 22.91 23.27 499,983 -0.32(-1.36%)
Aug 20, 2007 23.43 23.81 23.10 23.59 576,885 +0.21(+0.91%)
Aug 17, 2007 23.93 24.41 22.65 23.37 985,000 +0.53(+2.34%)
Aug 16, 2007 21.75 23.15 21.05 22.84 786,539 +0.99(+4.51%)
Aug 15, 2007 22.35 23.02 21.79 21.85 508,257 -0.54(-2.42%)
Aug 14, 2007 22.41 23.05 22.31 22.39 898,729 -0.02(-0.07%)
Aug 13, 2007 23.30 24.16 22.27 22.41 648,311 -1.03(-4.38%)
Aug 10, 2007 21.38 23.46 20.60 23.44 1,417,694 +2.47(+11.80%)
Aug 09, 2007 21.58 21.66 20.71 20.96 1,729,073 -1.30(-5.83%)
Aug 08, 2007 22.76 23.59 22.04 22.26 1,520,717 -0.30(-1.31%)
Aug 07, 2007 22.85 22.85 21.93 22.56 880,355 -0.44(-1.93%)
Aug 06, 2007 22.95 23.11 21.53 23.00 949,956 +0.73(+3.28%)
Aug 03, 2007 22.74 23.26 22.21 22.27 800,411 -0.81(-3.52%)
Aug 02, 2007 23.45 23.62 22.95 23.09 909,071 -0.27(-1.16%)
Aug 01, 2007 22.60 23.64 22.60 23.36 1,096,215 +0.65(+2.86%)
Jul 31, 2007 22.60 23.03 22.57 22.71 894,835 +0.39(+1.77%)
Jul 30, 2007 22.05 22.54 21.70 22.31 587,471 +0.36(+1.65%)
Jul 27, 2007 22.58 23.18 21.95 21.95 898,729 -0.68(-3.01%)
Jul 26, 2007 22.02 22.75 21.64 22.63 1,162,774 -0.12(-0.51%)
Jul 25, 2007 23.36 23.73 22.28 22.75 908,706 -0.39(-1.67%)
Jul 24, 2007 24.76 24.76 23.04 23.13 1,201,955 -2.03(-8.07%)
Jul 23, 2007 23.43 25.91 23.43 25.16 1,494,596 +1.87(+8.05%)
Jul 20, 2007 23.44 23.69 22.77 23.29 828,641 -0.35(-1.46%)
Jul 19, 2007 24.18 24.57 23.55 23.64 841,782 -0.32(-1.34%)
Jul 18, 2007 23.92 24.28 23.55 23.96 430,869 -0.25(-1.02%)
Jul 17, 2007 24.55 24.88 24.01 24.20 408,845 -0.24(-0.97%)
Jul 16, 2007 25.00 25.06 24.28 24.44 579,927 -0.72(-2.87%)
Jul 13, 2007 25.15 25.35 24.79 25.16 512,638 -0.01(-0.03%)
Jul 12, 2007 24.46 25.23 24.33 25.17 694,063 +1.23(+5.15%)
Jul 11, 2007 24.38 24.38 23.83 23.94 495,967 -0.47(-1.92%)
Jul 10, 2007 24.16 24.47 23.97 24.41 810,875 -0.29(-1.16%)
Jul 09, 2007 24.54 24.76 24.17 24.70 539,772 +0.25(+1.01%)
Jul 06, 2007 24.59 24.65 24.22 24.45 555,347 -0.06(-0.23%)
Jul 05, 2007 24.87 24.88 24.13 24.51 596,110 -0.39(-1.55%)
Jul 03, 2007 24.94 25.14 24.79 24.89 188,360 +0.02(+0.10%)
Jul 02, 2007 24.65 25.18 24.61 24.87 507,527 +0.30(+1.24%)
Jun 29, 2007 24.65 24.98 24.47 24.56 1,040,486 +0.06(+0.23%)
Jun 28, 2007 25.21 25.47 24.50 24.51 1,251,357 -0.70(-2.77%)
Jun 27, 2007 23.34 25.38 22.90 25.21 2,049,579 +2.70(+11.98%)
Jun 26, 2007 22.81 23.21 22.34 22.51 979,402 -0.09(-0.40%)
Jun 25, 2007 23.06 23.06 22.39 22.60 767,436 -0.54(-2.34%)
Jun 22, 2007 23.05 23.37 23.01 23.14 1,030,751 +0.09(+0.39%)
Jun 21, 2007 22.60 23.05 22.46 23.05 540,746 +0.35(+1.56%)
Jun 20, 2007 23.15 23.21 22.62 22.70 425,271 -0.35(-1.50%)
Jun 19, 2007 22.81 23.09 22.56 23.04 436,953 +0.09(+0.39%)
Jun 18, 2007 23.63 23.95 22.71 22.95 1,135,031 -0.67(-2.82%)
Jun 15, 2007 22.56 23.69 22.56 23.62 1,593,035 +1.33(+5.97%)
Jun 14, 2007 22.19 22.69 22.00 22.29 642,470 +0.25(+1.12%)
Jun 13, 2007 21.79 22.12 21.58 22.04 569,827 +0.35(+1.59%)
Jun 12, 2007 21.94 22.30 21.56 21.70 647,946 -0.30(-1.35%)
Jun 11, 2007 21.99 22.26 21.91 21.99 594,893 -0.02(-0.07%)
Jun 08, 2007 21.62 22.16 21.62 22.01 605,845 +0.38(+1.75%)
Jun 07, 2007 21.90 22.07 21.61 21.63 856,627 -0.50(-2.27%)
Jun 06, 2007 22.03 22.30 21.79 22.13 699,660 -0.18(-0.81%)
Jun 05, 2007 22.17 22.84 22.11 22.31 788,730 -0.02(-0.11%)
Jun 04, 2007 22.28 22.38 21.81 22.34 845,068 -0.07(-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.