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 31, 2019 37.66 37.77 36.80 37.00 315,755 -1.21(-3.17%)
May 30, 2019 38.63 39.01 38.15 38.21 265,471 -0.43(-1.12%)
May 29, 2019 38.51 38.77 38.02 38.64 208,784 -0.26(-0.68%)
May 28, 2019 39.28 39.55 38.62 38.91 212,154 -0.32(-0.81%)
May 24, 2019 39.13 39.54 38.68 39.22 252,775 +0.47(+1.21%)
May 23, 2019 39.51 39.51 38.14 38.76 554,503 -1.44(-3.57%)
May 22, 2019 40.41 40.68 40.18 40.19 236,580 -0.38(-0.95%)
May 21, 2019 40.34 40.77 40.16 40.58 394,077 +0.42(+1.05%)
May 20, 2019 40.74 40.88 39.85 40.15 366,136 -1.02(-2.48%)
May 17, 2019 41.96 42.11 41.14 41.18 299,024 -1.20(-2.83%)
May 16, 2019 42.35 42.85 42.14 42.38 471,065 +0.31(+0.74%)
May 15, 2019 41.82 42.26 41.48 42.07 215,258 +0.11(+0.27%)
May 14, 2019 41.48 42.35 41.35 41.96 200,812 +0.56(+1.36%)
May 13, 2019 42.57 42.57 41.26 41.39 453,330 -2.11(-4.85%)
May 10, 2019 43.71 43.71 42.66 43.50 267,801 -0.24(-0.56%)
May 09, 2019 43.89 44.14 43.11 43.75 306,319 -0.60(-1.35%)
May 08, 2019 44.92 45.06 44.13 44.35 256,020 -0.55(-1.23%)
May 07, 2019 45.57 46.22 44.61 44.90 434,750 -1.27(-2.74%)
May 06, 2019 45.32 46.24 45.29 46.17 301,064 -0.23(-0.51%)
May 03, 2019 45.14 46.52 45.14 46.40 294,868 +1.40(+3.11%)
May 02, 2019 44.15 45.08 43.81 45.00 352,981 +0.56(+1.27%)
May 01, 2019 45.96 46.01 44.26 44.44 616,309 -1.51(-3.29%)
Apr 30, 2019 46.17 46.30 45.75 45.95 341,757 -0.08(-0.16%)
Apr 29, 2019 45.99 46.31 45.61 46.03 172,512 +0.08(+0.16%)
Apr 26, 2019 44.78 46.10 44.51 45.95 401,541 +1.22(+2.73%)
Apr 25, 2019 46.59 46.59 44.67 44.73 258,910 -2.14(-4.56%)
Apr 24, 2019 47.11 47.30 46.83 46.87 191,577 -0.19(-0.40%)
Apr 23, 2019 46.78 47.85 46.63 47.06 405,704 +0.31(+0.66%)
Apr 22, 2019 47.70 47.71 46.75 46.75 183,223 -0.87(-1.83%)
Apr 18, 2019 47.25 47.81 47.17 47.62 282,294 +0.30(+0.63%)
Apr 17, 2019 47.64 47.82 47.15 47.32 263,295 -0.17(-0.36%)
Apr 16, 2019 46.79 47.59 46.57 47.49 268,674 +0.83(+1.78%)
Apr 15, 2019 46.72 47.09 46.28 46.66 204,745 -0.07(-0.16%)
Apr 12, 2019 46.78 46.82 46.22 46.73 228,024 +0.35(+0.75%)
Apr 11, 2019 46.52 46.69 46.14 46.39 158,849 -0.07(-0.14%)
Apr 10, 2019 46.23 46.57 45.88 46.45 313,875 +0.28(+0.61%)
Apr 09, 2019 46.22 47.00 46.02 46.17 471,468 -1.34(-2.82%)
Apr 08, 2019 47.30 47.55 47.01 47.51 226,084 -0.01(-0.02%)
Apr 05, 2019 46.93 47.53 46.90 47.52 307,667 +0.71(+1.52%)
Apr 04, 2019 46.22 47.12 45.98 46.81 295,155 +0.67(+1.46%)
Apr 03, 2019 46.79 47.04 45.88 46.14 318,072 -0.20(-0.42%)
Apr 02, 2019 46.57 46.77 45.98 46.33 274,397 +0.02(+0.04%)
Apr 01, 2019 46.21 46.63 45.63 46.31 507,354 +0.81(+1.79%)
Mar 29, 2019 45.77 46.43 45.24 45.50 623,352 -0.11(-0.25%)
Mar 28, 2019 44.61 46.52 43.99 45.61 843,139 +1.45(+3.28%)
Mar 27, 2019 44.03 44.26 43.44 44.16 832,883 +0.08(+0.19%)
Mar 26, 2019 44.45 44.83 43.47 44.08 757,760 -0.39(-0.88%)
Mar 25, 2019 44.69 45.24 44.28 44.47 513,049 -0.41(-0.92%)
Mar 22, 2019 46.57 46.73 44.86 44.88 513,990 -2.00(-4.27%)
Mar 21, 2019 46.38 47.63 46.38 46.88 573,735 +0.43(+0.93%)
Mar 20, 2019 46.51 47.04 46.09 46.45 292,614 -0.07(-0.16%)
Mar 19, 2019 47.28 47.72 46.44 46.53 298,684 -0.49(-1.03%)
Mar 18, 2019 46.48 47.11 46.32 47.01 456,951 +0.54(+1.17%)
Mar 15, 2019 46.15 46.77 45.85 46.47 567,014 +0.47(+1.02%)
Mar 14, 2019 46.83 46.83 45.92 46.00 254,194 -0.83(-1.78%)
Mar 13, 2019 46.63 47.02 46.46 46.84 220,092 +0.50(+1.07%)
Mar 12, 2019 46.80 47.02 46.19 46.34 208,702 -0.40(-0.86%)
Mar 11, 2019 45.97 46.74 45.97 46.74 295,092 +1.00(+2.19%)
Mar 08, 2019 45.88 45.98 45.07 45.74 182,911 -0.30(-0.65%)
Mar 07, 2019 46.39 46.43 45.68 46.04 262,748 -0.47(-1.01%)
Mar 06, 2019 47.35 47.48 46.36 46.51 315,298 -0.82(-1.74%)
Mar 05, 2019 48.08 48.08 47.26 47.33 311,149 -0.85(-1.77%)
Mar 04, 2019 47.85 48.61 47.49 48.18 450,829 +0.43(+0.90%)
Mar 01, 2019 47.56 48.03 47.38 47.75 302,856 +0.53(+1.13%)
Feb 28, 2019 47.79 48.01 47.20 47.22 331,922 -0.60(-1.25%)
Feb 27, 2019 47.22 48.00 47.10 47.82 188,980 +0.34(+0.71%)
Feb 26, 2019 47.89 48.33 47.45 47.48 313,560 -0.40(-0.84%)
Feb 25, 2019 47.98 48.09 47.59 47.88 332,701 +0.23(+0.49%)
Feb 22, 2019 47.89 48.08 47.43 47.65 320,709 +0.11(+0.24%)
Feb 21, 2019 47.45 47.83 47.23 47.54 386,283 +0.05(+0.10%)
Feb 20, 2019 46.79 47.98 46.73 47.49 457,515 +0.61(+1.30%)
Feb 19, 2019 45.63 47.16 45.63 46.88 469,304 +0.95(+2.08%)
Feb 15, 2019 45.85 46.13 45.48 45.93 589,891 +0.59(+1.30%)
Feb 14, 2019 45.53 45.83 45.12 45.34 409,450 -0.44(-0.96%)
Feb 13, 2019 45.53 46.08 45.46 45.78 536,569 +0.37(+0.82%)
Feb 12, 2019 44.90 45.59 44.69 45.41 332,135 +0.92(+2.06%)
Feb 11, 2019 44.03 44.63 43.69 44.49 280,040 +0.53(+1.21%)
Feb 08, 2019 44.00 44.43 43.43 43.96 624,848 -0.29(-0.66%)
Feb 07, 2019 45.30 45.46 44.18 44.25 662,398 -1.43(-3.13%)
Feb 06, 2019 46.32 46.55 45.55 45.68 359,790 -0.73(-1.58%)
Feb 05, 2019 44.96 46.46 44.46 46.41 478,324 +0.61(+1.32%)
Feb 04, 2019 46.63 46.71 45.25 45.80 622,474 -1.10(-2.35%)
Feb 01, 2019 46.20 47.45 45.86 46.91 984,651 +0.85(+1.84%)
Jan 31, 2019 45.38 46.53 45.08 46.06 775,233 +0.23(+0.51%)
Jan 30, 2019 44.60 45.98 44.52 45.82 818,711 +1.53(+3.45%)
Jan 29, 2019 43.87 44.65 43.82 44.29 380,380 +0.79(+1.82%)
Jan 28, 2019 42.85 43.55 42.63 43.50 400,236 +0.14(+0.32%)
Jan 25, 2019 42.47 43.49 42.43 43.36 405,463 +1.35(+3.22%)
Jan 24, 2019 41.89 42.56 41.76 42.01 420,559 -0.11(-0.27%)
Jan 23, 2019 43.21 43.45 41.99 42.12 570,192 -0.94(-2.19%)
Jan 22, 2019 41.94 43.30 41.64 43.06 739,680 +0.61(+1.43%)
Jan 18, 2019 42.43 43.36 41.95 42.46 758,273 +0.25(+0.60%)
Jan 17, 2019 39.15 42.72 39.09 42.21 1,856,677 +1.73(+4.29%)
Jan 16, 2019 40.36 41.02 40.01 40.47 674,704 +0.15(+0.37%)
Jan 15, 2019 40.55 41.01 40.05 40.32 601,056 -0.64(-1.57%)
Jan 14, 2019 41.43 41.98 40.89 40.97 624,481 -0.76(-1.81%)
Jan 11, 2019 41.58 42.35 41.57 41.72 469,484 -0.06(-0.13%)
Jan 10, 2019 40.96 42.20 40.64 41.78 507,386 +0.43(+1.04%)
Jan 09, 2019 40.95 41.63 40.65 41.35 601,902 +0.63(+1.56%)
Jan 08, 2019 40.47 41.00 40.44 40.71 601,913 +0.66(+1.65%)
Jan 07, 2019 40.30 40.70 39.63 40.05 899,954 -0.48(-1.20%)
Jan 04, 2019 39.22 40.95 39.03 40.54 679,132 +1.74(+4.50%)
Jan 03, 2019 40.01 40.20 38.62 38.79 352,719 -1.48(-3.68%)
Jan 02, 2019 39.17 40.52 39.03 40.28 483,423 +0.48(+1.22%)
Dec 31, 2018 40.02 40.21 39.10 39.79 365,249 -0.07(-0.16%)
Dec 28, 2018 39.74 40.56 39.30 39.86 379,083 +0.35(+0.90%)
Dec 27, 2018 38.56 39.51 37.89 39.50 458,699 +0.19(+0.47%)
Dec 26, 2018 37.99 39.37 37.42 39.31 391,801 +1.66(+4.41%)
Dec 24, 2018 37.11 38.29 36.94 37.65 328,467 +0.06(+0.15%)
Dec 21, 2018 37.59 38.54 37.30 37.60 1,534,456 +0.01(+0.02%)
Dec 20, 2018 37.81 38.51 37.50 37.59 899,023 -0.36(-0.96%)
Dec 19, 2018 37.62 38.83 37.16 37.95 777,669 +0.63(+1.70%)
Dec 18, 2018 37.35 38.07 37.19 37.32 312,322 +0.18(+0.48%)
Dec 17, 2018 37.67 38.40 36.96 37.14 502,438 -0.60(-1.58%)
Dec 14, 2018 38.12 38.85 37.62 37.74 253,508 -0.76(-1.99%)
Dec 13, 2018 39.13 39.65 38.42 38.50 274,579 -0.60(-1.53%)
Dec 12, 2018 39.83 40.55 39.04 39.10 378,025 -0.01(-0.02%)
Dec 11, 2018 39.31 40.70 39.04 39.11 519,774 +0.57(+1.48%)
Dec 10, 2018 38.91 38.96 37.91 38.54 416,991 -0.33(-0.84%)
Dec 07, 2018 40.24 40.86 38.61 38.87 538,973 -1.22(-3.05%)
Dec 06, 2018 40.76 40.99 39.47 40.09 744,216 -1.50(-3.61%)
Dec 04, 2018 44.70 44.91 41.52 41.59 450,932 -3.17(-7.08%)
Dec 03, 2018 45.88 45.92 44.34 44.76 290,284 -0.22(-0.50%)
Nov 30, 2018 44.24 45.11 44.17 44.98 363,855 +0.47(+1.05%)
Nov 29, 2018 44.05 44.84 43.74 44.52 178,098 +0.48(+1.10%)
Nov 28, 2018 43.11 44.05 42.35 44.03 357,473 +1.14(+2.65%)
Nov 27, 2018 43.01 43.14 42.63 42.90 134,293 -0.38(-0.88%)
Nov 26, 2018 43.65 44.12 43.18 43.28 312,839 -0.08(-0.19%)
Nov 23, 2018 42.54 43.82 42.54 43.36 218,870 +0.30(+0.69%)
Nov 21, 2018 43.06 43.06 43.06 0 -0.15(-0.35%)
Nov 20, 2018 43.07 43.76 42.40 43.21 358,085 -0.40(-0.92%)
Nov 19, 2018 43.46 44.28 43.19 43.61 329,388 +0.07(+0.15%)
Nov 16, 2018 43.46 43.91 43.08 43.55 364,070 -0.11(-0.26%)
Nov 15, 2018 42.52 43.75 42.52 43.66 241,323 +0.76(+1.78%)
Nov 14, 2018 43.32 43.78 42.79 42.90 205,409 -0.03(-0.07%)
Nov 13, 2018 42.97 43.79 42.72 42.92 317,044 +0.19(+0.44%)
Nov 12, 2018 42.93 43.46 42.50 42.74 324,068 -0.23(-0.54%)
Nov 09, 2018 43.43 43.82 42.67 42.97 228,951 -1.29(-2.91%)
Nov 08, 2018 44.58 44.58 43.88 44.26 267,531 -0.74(-1.64%)
Nov 07, 2018 44.67 45.39 44.00 44.99 388,418 +0.66(+1.49%)
Nov 06, 2018 43.94 44.70 43.82 44.33 247,770 +0.30(+0.68%)
Nov 05, 2018 44.06 44.30 43.34 44.03 310,723 +0.07(+0.17%)
Nov 02, 2018 43.77 44.04 42.99 43.96 354,847 +0.49(+1.14%)
Nov 01, 2018 41.82 43.79 41.60 43.46 592,829 +2.00(+4.84%)
Oct 31, 2018 40.98 41.55 40.31 41.46 1,522,631 +1.05(+2.61%)
Oct 30, 2018 39.15 40.61 39.15 40.41 560,564 +1.17(+3.00%)
Oct 29, 2018 40.14 40.99 38.89 39.23 333,275 -0.21(-0.52%)
Oct 26, 2018 39.26 40.32 38.48 39.44 433,774 -0.37(-0.94%)
Oct 25, 2018 39.59 40.11 39.40 39.81 507,731 +0.48(+1.23%)
Oct 24, 2018 41.44 41.75 39.23 39.32 651,317 -2.20(-5.30%)
Oct 23, 2018 40.97 41.95 40.61 41.52 301,587 -0.27(-0.65%)
Oct 22, 2018 42.23 42.23 41.46 41.80 369,950 -0.21(-0.51%)
Oct 19, 2018 42.91 43.22 41.74 42.01 369,539 -0.92(-2.15%)
Oct 18, 2018 43.38 43.54 42.19 42.93 341,062 -0.69(-1.58%)
Oct 17, 2018 43.50 43.90 42.84 43.62 340,895 -0.11(-0.25%)
Oct 16, 2018 43.11 43.95 42.52 43.73 433,728 +0.76(+1.77%)
Oct 15, 2018 42.17 43.34 42.17 42.97 243,917 +0.68(+1.60%)
Oct 12, 2018 43.94 44.03 42.03 42.29 361,722 -0.76(-1.77%)
Oct 11, 2018 43.69 44.15 43.03 43.05 402,567 -0.86(-1.95%)
Oct 10, 2018 45.19 45.66 43.83 43.91 554,452 -1.44(-3.18%)
Oct 09, 2018 47.34 47.34 45.30 45.35 457,208 -2.28(-4.78%)
Oct 08, 2018 47.40 47.80 46.93 47.62 505,534 +0.24(+0.51%)
Oct 05, 2018 47.31 47.69 46.87 47.38 759,704 +0.07(+0.16%)
Oct 04, 2018 47.20 47.54 46.99 47.31 452,918 -0.08(-0.18%)
Oct 03, 2018 47.46 47.84 47.19 47.39 337,336 -0.06(-0.12%)
Oct 02, 2018 48.78 49.01 47.36 47.45 476,027 -1.48(-3.02%)
Oct 01, 2018 48.34 49.56 48.34 48.93 622,127 +0.90(+1.88%)
Sep 28, 2018 48.38 49.26 47.52 48.02 1,031,910 -1.13(-2.31%)
Sep 27, 2018 49.63 51.06 48.44 49.16 1,447,499 -3.76(-7.11%)
Sep 26, 2018 53.15 53.36 52.59 52.92 959,297 -0.27(-0.51%)
Sep 25, 2018 54.13 54.16 53.12 53.19 501,993 -0.90(-1.67%)
Sep 24, 2018 54.06 54.27 53.58 54.09 406,562 -0.10(-0.19%)
Sep 21, 2018 54.67 54.81 54.07 54.20 832,758 -0.14(-0.26%)
Sep 20, 2018 54.20 54.54 53.89 54.34 514,027 +0.93(+1.74%)
Sep 19, 2018 53.14 54.06 53.08 53.41 392,750 +0.24(+0.45%)
Sep 18, 2018 53.23 53.59 52.99 53.16 246,355 +0.01(+0.02%)
Sep 17, 2018 52.85 53.59 52.83 53.15 254,644 +0.37(+0.70%)
Sep 14, 2018 52.53 52.89 51.97 52.78 288,237 +0.32(+0.60%)
Sep 13, 2018 52.29 52.89 51.83 52.47 612,413 +0.54(+1.04%)
Sep 12, 2018 51.99 52.24 51.57 51.93 287,606 -0.06(-0.13%)
Sep 11, 2018 51.67 52.35 51.13 51.99 277,052 +0.23(+0.45%)
Sep 10, 2018 51.74 52.08 51.65 51.76 259,263 +0.19(+0.36%)
Sep 07, 2018 51.58 52.18 51.21 51.57 347,198 -0.26(-0.50%)
Sep 06, 2018 52.52 52.77 51.76 51.83 257,115 -0.50(-0.96%)
Sep 05, 2018 52.42 52.66 52.16 52.34 321,543 -0.03(-0.05%)
Sep 04, 2018 52.78 52.84 51.90 52.36 214,889 -0.60(-1.14%)
Aug 31, 2018 52.97 52.97 52.97 0 +0.00(+0.00%)
Aug 30, 2018 53.79 53.79 52.69 52.97 355,640 -0.90(-1.67%)
Aug 29, 2018 54.02 54.18 53.73 53.87 340,731 -0.22(-0.41%)
Aug 28, 2018 54.82 55.36 53.91 54.09 194,042 -0.62(-1.14%)
Aug 27, 2018 54.96 55.38 54.66 54.72 217,738 -0.09(-0.17%)
Aug 24, 2018 54.62 55.01 54.29 54.81 207,436 +0.45(+0.82%)
Aug 23, 2018 54.58 54.80 54.03 54.36 254,000 -0.19(-0.34%)
Aug 22, 2018 54.32 54.66 53.88 54.55 251,118 +0.34(+0.63%)
Aug 21, 2018 53.90 54.71 53.90 54.20 240,574 +0.45(+0.83%)
Aug 20, 2018 53.60 54.02 53.55 53.76 213,238 +0.24(+0.45%)
Aug 17, 2018 53.08 53.64 52.87 53.52 129,540 +0.33(+0.63%)
Aug 16, 2018 52.44 53.34 52.42 53.18 243,768 +1.11(+2.12%)
Aug 15, 2018 52.25 52.59 51.33 52.08 321,958 -0.54(-1.02%)
Aug 14, 2018 52.39 53.06 52.36 52.62 180,941 +0.43(+0.82%)
Aug 13, 2018 52.84 52.93 51.93 52.19 178,522 -0.52(-0.99%)
Aug 10, 2018 53.43 53.69 52.69 52.71 368,608 -0.96(-1.78%)
Aug 09, 2018 53.46 53.87 53.24 53.67 289,873 +0.59(+1.12%)
Aug 08, 2018 53.23 53.48 52.93 53.07 275,581 -0.10(-0.19%)
Aug 07, 2018 53.25 53.37 52.91 53.17 434,829 +0.08(+0.16%)
Aug 06, 2018 52.66 53.37 52.54 53.09 191,898 +0.29(+0.55%)
Aug 03, 2018 52.83 53.42 52.54 52.80 249,827 +0.14(+0.26%)
Aug 02, 2018 51.97 52.83 51.63 52.66 220,019 +0.40(+0.76%)
Aug 01, 2018 52.70 52.81 51.84 52.26 246,610 -0.42(-0.79%)
Jul 31, 2018 52.26 53.00 52.26 52.68 364,313 +0.59(+1.12%)
Jul 30, 2018 52.34 52.81 52.02 52.10 382,004 -0.33(-0.64%)
Jul 27, 2018 52.72 52.81 52.34 52.43 286,516 -0.23(-0.44%)
Jul 26, 2018 51.70 52.77 51.70 52.66 214,701 +1.04(+2.02%)
Jul 25, 2018 51.55 51.62 50.91 51.62 220,618 +0.02(+0.04%)
Jul 24, 2018 51.59 51.97 51.33 51.60 223,637 +0.38(+0.74%)
Jul 23, 2018 52.26 52.38 51.21 51.22 266,924 -0.93(-1.78%)
Jul 20, 2018 52.45 52.78 52.09 52.14 347,328 -0.31(-0.58%)
Jul 19, 2018 51.68 52.82 51.27 52.45 441,744 +0.61(+1.18%)
Jul 18, 2018 51.33 51.89 51.02 51.84 332,900 +0.49(+0.96%)
Jul 17, 2018 50.61 51.47 50.48 51.35 221,073 +0.70(+1.39%)
Jul 16, 2018 51.70 51.81 50.37 50.64 414,171 -1.08(-2.10%)
Jul 13, 2018 51.98 52.27 51.64 51.73 226,210 -0.31(-0.59%)
Jul 12, 2018 52.02 52.15 51.31 52.03 416,292 +0.74(+1.45%)
Jul 11, 2018 51.28 51.62 50.92 51.29 406,856 -0.43(-0.82%)
Jul 10, 2018 51.75 52.17 51.23 51.72 260,583 +0.18(+0.34%)
Jul 09, 2018 51.68 51.84 51.44 51.54 342,806 +0.19(+0.38%)
Jul 06, 2018 50.82 51.56 50.67 51.35 305,594 +0.53(+1.04%)
Jul 05, 2018 50.83 51.14 50.52 50.82 592,889 +0.55(+1.09%)
Jul 03, 2018 50.27 50.27 50.27 0 +0.25(+0.50%)
Jul 02, 2018 49.35 50.01 49.14 50.02 636,462 +0.27(+0.54%)
Jun 29, 2018 49.82 50.65 49.66 49.75 627,916 +0.03(+0.06%)
Jun 28, 2018 48.59 51.13 46.69 49.73 1,199,973 -1.41(-2.76%)
Jun 27, 2018 50.92 51.72 50.69 51.13 597,315 +0.21(+0.42%)
Jun 26, 2018 49.89 51.08 49.42 50.92 584,374 +1.21(+2.44%)
Jun 25, 2018 49.78 49.90 49.13 49.71 490,593 -0.17(-0.33%)
Jun 22, 2018 50.39 50.60 49.84 49.87 506,884 -0.19(-0.37%)
Jun 21, 2018 50.61 50.70 49.62 50.06 455,134 -0.47(-0.94%)
Jun 20, 2018 49.31 50.72 49.00 50.53 565,464 +1.69(+3.45%)
Jun 19, 2018 48.79 48.91 47.79 48.85 411,202 -0.39(-0.79%)
Jun 18, 2018 49.83 49.86 48.83 49.23 523,434 -0.90(-1.79%)
Jun 15, 2018 51.64 49.72 50.13 721,111 -1.51(-2.93%)
Jun 14, 2018 51.72 51.78 51.12 51.64 502,642 +0.19(+0.36%)
Jun 13, 2018 51.37 51.70 50.80 51.46 375,899 +0.14(+0.27%)
Jun 12, 2018 51.45 51.78 50.99 51.32 548,179 +0.01(+0.02%)
Jun 11, 2018 50.96 51.38 50.78 51.31 328,786 +0.59(+1.17%)
Jun 08, 2018 50.22 50.75 50.08 50.72 242,162 +0.48(+0.96%)
Jun 07, 2018 50.29 50.37 49.78 50.24 313,197 -0.07(-0.15%)
Jun 06, 2018 50.31 50.31 337,663 +1.10(+2.24%)
Jun 05, 2018 48.36 49.22 48.14 49.21 337,782 +0.82(+1.69%)
Jun 04, 2018 48.14 48.48 47.34 48.39 498,271 +0.34(+0.71%)
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.