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, 2023 63.18 63.48 61.70 62.07 324,728 -1.42(-2.24%)
May 30, 2023 63.16 63.89 62.39 63.49 311,263 +0.28(+0.44%)
May 26, 2023 62.79 63.66 62.74 63.21 200,943 +0.69(+1.10%)
May 25, 2023 63.06 63.06 61.97 62.52 213,178 -0.72(-1.14%)
May 24, 2023 63.92 63.92 63.08 63.24 346,819 -1.06(-1.66%)
May 23, 2023 64.04 65.66 63.83 64.30 290,382 -0.16(-0.24%)
May 22, 2023 65.17 65.29 64.01 64.46 302,932 -0.40(-0.62%)
May 19, 2023 65.69 65.72 64.46 64.87 264,307 -0.31(-0.47%)
May 18, 2023 65.11 65.32 64.56 65.17 249,445 -0.01(-0.02%)
May 17, 2023 63.96 65.60 63.76 65.18 281,426 +1.41(+2.21%)
May 16, 2023 64.45 64.45 63.13 63.77 248,264 -0.95(-1.46%)
May 15, 2023 64.76 65.15 64.46 64.72 189,183 +0.32(+0.49%)
May 12, 2023 65.18 65.35 63.92 64.40 222,742 -0.50(-0.77%)
May 11, 2023 64.50 64.96 64.03 64.91 225,197 -0.24(-0.36%)
May 10, 2023 65.92 66.29 64.27 65.14 219,932 +0.25(+0.38%)
May 09, 2023 64.89 65.29 64.48 64.90 196,986 -0.39(-0.60%)
May 08, 2023 65.73 66.15 64.81 65.29 165,777 +0.03(+0.05%)
May 05, 2023 64.69 65.42 64.47 65.26 260,415 +1.43(+2.24%)
May 04, 2023 64.05 64.29 63.05 63.83 410,904 -0.44(-0.69%)
May 03, 2023 64.83 65.50 64.21 64.27 300,577 -0.14(-0.21%)
May 02, 2023 64.51 64.81 62.89 64.41 245,548 -0.47(-0.73%)
May 01, 2023 65.13 65.86 64.76 64.89 264,981 -0.36(-0.56%)
Apr 28, 2023 63.95 65.54 63.95 65.25 364,175 +1.27(+1.99%)
Apr 27, 2023 62.62 64.29 62.62 63.98 248,202 +1.54(+2.46%)
Apr 26, 2023 62.28 62.83 61.97 62.44 219,734 -0.62(-0.99%)
Apr 25, 2023 64.50 64.70 62.91 63.06 363,401 -2.28(-3.49%)
Apr 24, 2023 65.35 65.77 64.98 65.34 142,063 +0.09(+0.14%)
Apr 21, 2023 66.35 66.35 64.74 65.25 228,531 -0.78(-1.18%)
Apr 20, 2023 65.94 66.52 65.30 66.03 195,239 -0.46(-0.70%)
Apr 19, 2023 65.83 66.53 65.59 66.49 227,120 +0.23(+0.35%)
Apr 18, 2023 66.77 66.85 65.63 66.26 223,516 +0.00(+0.00%)
Apr 17, 2023 65.13 66.48 65.02 66.26 229,057 +1.14(+1.75%)
Apr 14, 2023 66.18 66.88 64.85 65.12 270,190 -1.11(-1.68%)
Apr 13, 2023 65.74 66.61 65.27 66.23 280,182 +0.59(+0.90%)
Apr 12, 2023 66.91 67.00 65.26 65.64 415,204 -0.45(-0.68%)
Apr 11, 2023 65.50 66.45 65.03 66.09 389,424 +1.05(+1.62%)
Apr 10, 2023 63.01 65.11 63.01 65.04 482,929 +2.03(+3.21%)
Apr 06, 2023 63.69 63.80 62.53 63.02 424,034 -0.95(-1.49%)
Apr 05, 2023 63.58 64.27 63.16 63.97 291,210 -0.57(-0.88%)
Apr 04, 2023 66.58 66.58 64.15 64.54 480,377 -1.69(-2.55%)
Apr 03, 2023 67.50 67.81 65.94 66.23 453,073 -1.06(-1.58%)
Mar 31, 2023 66.25 67.46 66.25 67.29 497,524 +1.38(+2.09%)
Mar 30, 2023 66.44 67.15 64.79 65.92 837,603 -1.32(-1.96%)
Mar 29, 2023 67.52 67.75 67.07 67.24 413,267 +0.57(+0.86%)
Mar 28, 2023 66.17 67.00 65.98 66.66 402,535 +0.50(+0.76%)
Mar 27, 2023 66.52 66.88 65.96 66.16 266,006 +0.41(+0.63%)
Mar 24, 2023 64.08 65.83 63.56 65.75 343,918 +1.30(+2.01%)
Mar 23, 2023 64.97 65.80 63.75 64.45 240,335 -0.32(-0.50%)
Mar 22, 2023 66.37 66.84 64.61 64.78 354,174 -1.75(-2.63%)
Mar 21, 2023 66.42 66.83 66.17 66.53 312,935 +1.28(+1.96%)
Mar 20, 2023 64.29 65.49 64.29 65.25 469,303 +1.69(+2.66%)
Mar 17, 2023 64.07 64.07 63.15 63.56 762,198 -0.85(-1.31%)
Mar 16, 2023 63.34 64.83 62.79 64.40 416,452 +0.42(+0.66%)
Mar 15, 2023 63.35 64.18 62.64 63.98 482,784 -1.26(-1.93%)
Mar 14, 2023 66.40 66.95 64.58 65.24 521,313 +0.70(+1.08%)
Mar 13, 2023 64.63 65.74 64.05 64.54 344,467 -1.13(-1.72%)
Mar 10, 2023 67.25 67.25 64.92 65.67 350,043 -1.54(-2.30%)
Mar 09, 2023 69.02 69.39 67.05 67.22 281,520 -1.49(-2.17%)
Mar 08, 2023 68.24 69.14 68.01 68.71 173,919 +0.57(+0.84%)
Mar 07, 2023 69.11 69.20 67.71 68.14 195,019 -1.07(-1.55%)
Mar 06, 2023 70.73 71.04 69.17 69.21 357,964 -1.78(-2.51%)
Mar 03, 2023 70.61 71.09 69.78 70.99 244,957 +0.99(+1.42%)
Mar 02, 2023 68.71 70.24 68.32 70.00 255,051 +0.78(+1.12%)
Mar 01, 2023 68.49 69.52 67.86 69.22 275,955 +0.64(+0.93%)
Feb 28, 2023 68.98 69.76 68.55 68.58 469,624 -0.42(-0.61%)
Feb 27, 2023 69.49 69.58 68.87 69.00 296,050 +0.43(+0.63%)
Feb 24, 2023 67.21 68.83 66.84 68.57 443,110 +0.26(+0.37%)
Feb 23, 2023 68.58 69.06 67.53 68.32 325,547 -0.09(-0.13%)
Feb 22, 2023 67.65 68.71 67.65 68.41 369,232 +0.78(+1.15%)
Feb 21, 2023 70.31 70.32 67.52 67.63 275,310 -3.00(-4.25%)
Feb 17, 2023 70.63 70.91 70.20 70.63 274,885 +0.19(+0.27%)
Feb 16, 2023 69.46 71.07 69.25 70.44 319,466 -0.42(-0.60%)
Feb 15, 2023 69.51 71.03 69.24 70.86 312,596 +0.82(+1.16%)
Feb 14, 2023 70.35 71.29 69.79 70.05 318,348 -0.55(-0.78%)
Feb 13, 2023 69.40 70.68 69.07 70.60 350,325 +1.20(+1.73%)
Feb 10, 2023 69.02 69.49 68.44 69.40 352,770 +0.00(+0.00%)
Feb 09, 2023 71.31 71.74 69.15 69.40 356,525 -1.52(-2.15%)
Feb 08, 2023 71.06 71.82 70.85 70.92 286,536 -1.08(-1.50%)
Feb 07, 2023 71.25 72.20 70.73 72.00 297,311 +0.24(+0.33%)
Feb 06, 2023 72.50 72.61 71.30 71.77 369,149 -0.73(-1.00%)
Feb 03, 2023 72.07 73.50 71.81 72.49 693,374 +0.57(+0.79%)
Feb 02, 2023 68.95 71.98 68.95 71.93 616,120 +3.03(+4.40%)
Feb 01, 2023 67.45 69.88 67.45 68.90 392,949 +1.14(+1.68%)
Jan 31, 2023 66.95 68.15 66.75 67.76 663,009 +1.24(+1.86%)
Jan 30, 2023 66.81 67.88 66.51 66.52 342,541 -0.49(-0.73%)
Jan 27, 2023 66.79 67.47 66.72 67.01 363,494 +0.02(+0.03%)
Jan 26, 2023 65.33 67.02 65.33 66.99 438,565 +1.06(+1.61%)
Jan 25, 2023 65.98 66.59 65.21 65.93 436,139 -0.91(-1.36%)
Jan 24, 2023 66.65 67.75 65.58 66.85 488,508 -0.36(-0.54%)
Jan 23, 2023 67.34 68.50 66.92 67.21 684,461 -0.30(-0.45%)
Jan 20, 2023 68.26 69.03 66.71 67.51 762,657 -0.23(-0.33%)
Jan 19, 2023 70.14 71.57 67.13 67.74 1,072,422 -2.70(-3.83%)
Jan 18, 2023 71.56 72.10 70.11 70.44 562,835 -1.10(-1.54%)
Jan 17, 2023 72.81 72.91 71.23 71.53 421,527 -1.22(-1.67%)
Jan 13, 2023 72.73 73.09 72.39 72.75 316,715 -0.54(-0.74%)
Jan 12, 2023 73.14 73.50 72.64 73.29 319,950 +0.35(+0.48%)
Jan 11, 2023 72.01 72.94 71.28 72.94 247,085 +1.42(+1.99%)
Jan 10, 2023 70.97 71.91 70.61 71.51 315,870 +0.10(+0.14%)
Jan 09, 2023 70.74 72.41 70.38 71.42 387,496 +1.07(+1.52%)
Jan 06, 2023 69.89 71.42 69.11 70.35 556,332 +1.45(+2.11%)
Jan 05, 2023 71.46 71.46 68.56 68.90 399,970 -3.40(-4.71%)
Jan 04, 2023 71.99 72.85 71.59 72.30 362,079 +1.06(+1.49%)
Jan 03, 2023 71.06 71.40 69.93 71.24 497,085 +1.01(+1.44%)
Dec 30, 2022 70.45 70.52 69.40 70.23 424,493 -0.76(-1.06%)
Dec 29, 2022 71.24 71.47 70.75 70.98 567,073 +0.14(+0.19%)
Dec 28, 2022 72.04 72.17 70.78 70.85 286,413 -1.13(-1.57%)
Dec 27, 2022 72.52 73.28 71.71 71.98 321,320 -0.23(-0.31%)
Dec 23, 2022 71.10 72.28 71.10 72.20 335,876 +0.72(+1.00%)
Dec 22, 2022 72.78 72.78 71.13 71.48 329,435 -1.85(-2.53%)
Dec 21, 2022 72.76 74.03 72.76 73.34 282,353 +1.02(+1.41%)
Dec 20, 2022 72.60 73.13 72.24 72.32 310,019 -0.18(-0.24%)
Dec 19, 2022 74.28 74.72 72.02 72.49 292,272 -1.86(-2.51%)
Dec 16, 2022 73.60 75.12 73.15 74.36 1,068,821 -0.17(-0.22%)
Dec 15, 2022 75.82 76.05 74.31 74.52 520,515 -2.27(-2.95%)
Dec 14, 2022 77.00 77.78 75.74 76.79 417,643 -0.40(-0.52%)
Dec 13, 2022 78.18 78.73 76.72 77.19 593,271 +1.46(+1.93%)
Dec 12, 2022 76.00 76.03 74.95 75.73 349,038 +0.23(+0.30%)
Dec 09, 2022 75.06 75.87 74.93 75.51 371,769 +0.24(+0.31%)
Dec 08, 2022 76.23 76.53 74.67 75.27 340,494 -0.25(-0.34%)
Dec 07, 2022 75.98 76.50 75.33 75.52 299,688 -0.44(-0.58%)
Dec 06, 2022 76.71 77.07 75.20 75.97 351,028 -0.57(-0.74%)
Dec 05, 2022 77.53 77.68 75.98 76.53 455,378 -2.24(-2.84%)
Dec 02, 2022 77.47 79.55 77.47 78.77 280,963 +0.41(+0.53%)
Dec 01, 2022 79.12 79.83 77.79 78.36 302,052 -0.39(-0.50%)
Nov 30, 2022 76.44 78.80 76.03 78.75 275,589 +1.98(+2.58%)
Nov 29, 2022 76.52 77.14 76.46 76.77 174,965 +0.25(+0.33%)
Nov 28, 2022 76.74 77.28 76.27 76.52 279,184 -1.64(-2.10%)
Nov 25, 2022 77.70 78.28 77.46 78.15 111,065 +0.30(+0.39%)
Nov 23, 2022 76.67 78.15 76.67 77.85 188,852 +0.82(+1.07%)
Nov 22, 2022 75.92 77.24 75.77 77.03 220,367 +1.53(+2.03%)
Nov 21, 2022 75.33 76.45 75.15 75.50 303,941 -0.19(-0.25%)
Nov 18, 2022 75.04 75.70 74.08 75.68 386,596 +1.78(+2.42%)
Nov 17, 2022 73.17 74.00 72.11 73.90 257,431 -0.22(-0.29%)
Nov 16, 2022 74.10 74.72 73.65 74.11 297,255 -0.44(-0.59%)
Nov 15, 2022 75.57 75.84 73.59 74.55 364,297 +0.18(+0.24%)
Nov 14, 2022 73.00 75.69 72.74 74.38 414,642 +0.67(+0.90%)
Nov 11, 2022 73.54 74.70 73.54 73.71 475,358 +0.46(+0.63%)
Nov 10, 2022 72.38 73.76 72.38 73.25 331,960 +2.90(+4.13%)
Nov 09, 2022 70.91 71.74 69.92 70.35 351,060 -1.13(-1.58%)
Nov 08, 2022 70.40 72.19 70.34 71.47 424,845 +1.43(+2.04%)
Nov 07, 2022 69.43 70.26 68.70 70.04 311,260 +1.29(+1.88%)
Nov 04, 2022 68.15 69.79 67.14 68.75 294,228 +1.83(+2.74%)
Nov 03, 2022 65.23 67.31 65.10 66.92 253,353 +0.56(+0.84%)
Nov 02, 2022 68.76 66.36 66.36 461,799 -2.54(-3.69%)
Nov 01, 2022 69.29 69.29 67.73 68.90 285,167 +0.54(+0.79%)
Oct 31, 2022 68.29 69.29 67.91 68.36 519,970 +0.02(+0.03%)
Oct 28, 2022 66.93 68.57 66.80 68.34 225,032 +1.50(+2.24%)
Oct 27, 2022 66.65 67.74 66.52 66.84 137,102 +0.57(+0.86%)
Oct 26, 2022 66.70 67.56 65.31 66.27 172,109 +0.32(+0.49%)
Oct 25, 2022 64.14 66.14 64.14 65.94 211,083 +1.83(+2.86%)
Oct 24, 2022 64.38 64.74 63.64 64.11 239,659 +0.25(+0.40%)
Oct 21, 2022 61.83 64.35 61.83 63.86 332,233 +2.34(+3.81%)
Oct 20, 2022 63.39 64.29 61.01 61.51 300,503 -2.27(-3.55%)
Oct 19, 2022 65.12 66.19 63.39 63.78 276,262 -2.16(-3.27%)
Oct 18, 2022 66.19 66.30 64.94 65.93 294,736 +1.32(+2.04%)
Oct 17, 2022 64.10 64.90 63.57 64.61 266,535 +1.83(+2.91%)
Oct 14, 2022 64.41 64.57 62.67 62.79 228,608 -0.92(-1.44%)
Oct 13, 2022 61.34 64.40 60.72 63.71 228,792 +1.12(+1.80%)
Oct 12, 2022 63.41 63.41 62.31 62.58 240,901 -0.54(-0.85%)
Oct 11, 2022 62.51 64.42 62.51 63.12 299,033 +0.17(+0.26%)
Oct 10, 2022 63.57 63.65 62.46 62.95 209,789 -0.23(-0.37%)
Oct 07, 2022 65.26 65.58 62.90 63.19 284,130 -2.53(-3.85%)
Oct 06, 2022 64.74 66.24 64.74 65.72 295,061 +0.45(+0.69%)
Oct 05, 2022 63.18 65.57 63.18 65.27 256,893 +0.74(+1.15%)
Oct 04, 2022 63.44 64.92 63.44 64.53 357,955 +2.23(+3.58%)
Oct 03, 2022 59.79 62.58 59.78 62.30 371,403 +3.53(+6.01%)
Sep 30, 2022 59.30 60.77 58.77 58.77 484,269 -0.36(-0.61%)
Sep 29, 2022 59.56 59.90 58.47 59.13 489,672 -1.31(-2.17%)
Sep 28, 2022 58.64 61.06 58.48 60.44 340,450 +1.98(+3.40%)
Sep 27, 2022 59.26 59.81 57.99 58.45 443,756 -0.53(-0.90%)
Sep 26, 2022 58.98 60.22 58.87 58.98 433,836 -0.56(-0.94%)
Sep 23, 2022 59.16 59.59 58.03 59.54 472,155 -0.75(-1.25%)
Sep 22, 2022 59.71 60.97 58.70 60.29 653,211 +1.78(+3.04%)
Sep 21, 2022 59.78 60.15 58.40 58.51 428,363 -0.81(-1.37%)
Sep 20, 2022 59.38 59.56 58.84 59.32 263,055 -1.18(-1.96%)
Sep 19, 2022 57.93 60.51 57.93 60.51 301,729 +2.03(+3.48%)
Sep 16, 2022 59.21 59.21 57.61 58.47 522,779 -1.69(-2.81%)
Sep 15, 2022 61.11 61.66 59.86 60.17 277,725 -1.21(-1.98%)
Sep 14, 2022 62.25 62.25 60.38 61.38 297,049 -1.18(-1.89%)
Sep 13, 2022 65.03 65.26 62.49 62.56 242,243 -4.34(-6.49%)
Sep 12, 2022 66.80 67.25 66.04 66.90 226,599 +1.02(+1.54%)
Sep 09, 2022 64.86 65.90 64.55 65.89 167,771 +1.54(+2.39%)
Sep 08, 2022 63.60 64.44 63.03 64.35 155,981 +0.13(+0.20%)
Sep 07, 2022 61.70 64.25 61.25 64.22 235,670 +2.55(+4.14%)
Sep 06, 2022 62.54 62.54 61.27 61.67 232,318 -0.78(-1.25%)
Sep 02, 2022 63.36 63.92 61.97 62.45 255,885 +0.03(+0.05%)
Sep 01, 2022 62.93 62.93 61.34 62.42 307,140 -1.00(-1.57%)
Aug 31, 2022 64.52 64.52 63.31 63.42 220,817 -1.17(-1.82%)
Aug 30, 2022 65.36 65.73 64.13 64.59 157,788 -0.51(-0.78%)
Aug 29, 2022 64.95 65.53 64.48 65.10 154,164 -0.68(-1.04%)
Aug 26, 2022 68.94 68.94 65.70 65.79 203,372 -3.22(-4.66%)
Aug 25, 2022 67.17 69.02 67.17 69.00 172,630 +1.75(+2.60%)
Aug 24, 2022 66.51 67.63 66.51 67.25 148,894 +0.27(+0.41%)
Aug 23, 2022 66.37 67.58 66.37 66.98 174,215 +0.22(+0.32%)
Aug 22, 2022 68.21 68.30 66.70 66.77 198,256 -2.31(-3.34%)
Aug 19, 2022 69.65 69.65 68.72 69.07 286,283 -1.04(-1.48%)
Aug 18, 2022 68.37 70.11 68.18 70.11 336,704 +1.71(+2.50%)
Aug 17, 2022 68.94 69.19 68.03 68.40 165,307 -1.10(-1.58%)
Aug 16, 2022 67.83 69.75 67.83 69.49 213,538 +1.08(+1.57%)
Aug 15, 2022 67.20 68.43 67.20 68.42 284,510 +0.77(+1.14%)
Aug 12, 2022 65.82 67.73 65.62 67.65 403,744 +2.09(+3.19%)
Aug 11, 2022 65.02 66.38 64.83 65.55 360,025 +1.23(+1.92%)
Aug 10, 2022 63.94 65.06 63.94 64.32 257,441 +1.56(+2.49%)
Aug 09, 2022 63.01 63.31 62.24 62.76 227,960 -0.20(-0.31%)
Aug 08, 2022 62.96 63.60 62.32 62.95 271,996 +0.49(+0.78%)
Aug 05, 2022 61.64 62.79 61.35 62.46 223,646 +0.16(+0.25%)
Aug 04, 2022 62.20 62.84 61.64 62.31 191,376 +0.44(+0.71%)
Aug 03, 2022 61.96 62.32 61.61 61.87 357,176 +0.02(+0.03%)
Aug 02, 2022 62.96 62.96 61.59 61.85 300,616 -0.99(-1.57%)
Aug 01, 2022 62.40 63.04 61.75 62.84 288,221 +0.06(+0.09%)
Jul 29, 2022 63.06 63.42 62.60 62.78 801,986 -0.26(-0.42%)
Jul 28, 2022 62.31 63.13 61.99 63.04 169,501 +0.89(+1.43%)
Jul 27, 2022 61.14 62.48 60.41 62.15 189,088 +0.84(+1.37%)
Jul 26, 2022 61.21 61.46 60.59 61.31 204,394 -0.06(-0.10%)
Jul 25, 2022 61.44 61.94 60.72 61.37 232,026 +0.33(+0.54%)
Jul 22, 2022 61.49 61.50 60.47 61.04 215,717 +0.03(+0.05%)
Jul 21, 2022 59.45 61.01 59.23 61.01 187,035 +1.15(+1.93%)
Jul 20, 2022 59.26 60.21 59.16 59.85 246,798 +0.52(+0.87%)
Jul 19, 2022 58.20 59.62 57.86 59.33 291,572 +2.11(+3.69%)
Jul 18, 2022 58.32 58.69 57.01 57.22 198,963 -0.43(-0.75%)
Jul 15, 2022 58.32 58.49 57.00 57.65 228,129 +0.37(+0.65%)
Jul 14, 2022 56.32 57.40 56.09 57.28 195,875 -0.07(-0.12%)
Jul 13, 2022 57.16 57.64 56.57 57.35 222,922 -0.59(-1.01%)
Jul 12, 2022 57.86 59.09 57.65 57.94 165,946 +0.04(+0.07%)
Jul 11, 2022 57.99 58.79 57.70 57.90 184,138 -0.73(-1.25%)
Jul 08, 2022 59.00 59.49 58.29 58.63 171,630 -0.59(-1.00%)
Jul 07, 2022 58.64 59.65 58.15 59.22 246,626 +1.11(+1.91%)
Jul 06, 2022 58.74 58.99 57.33 58.11 503,271 -0.09(-0.15%)
Jul 05, 2022 57.70 58.25 55.94 58.20 516,408 -0.80(-1.35%)
Jul 01, 2022 58.16 59.31 57.47 59.00 362,414 +0.31(+0.53%)
Jun 30, 2022 58.60 59.04 57.59 58.69 568,045 -0.71(-1.20%)
Jun 29, 2022 59.27 59.48 57.87 59.40 387,791 +0.44(+0.74%)
Jun 28, 2022 60.12 61.06 58.71 58.96 719,215 -0.84(-1.40%)
Jun 27, 2022 60.54 60.79 58.93 59.80 554,799 -0.51(-0.84%)
Jun 24, 2022 56.53 60.30 56.53 60.30 1,960,365 +2.56(+4.44%)
Jun 23, 2022 58.44 58.85 56.15 57.74 797,673 -2.14(-3.58%)
Jun 22, 2022 58.60 60.47 58.42 59.89 436,800 +0.30(+0.51%)
Jun 21, 2022 59.80 60.35 58.73 59.58 311,256 +0.83(+1.41%)
Jun 17, 2022 59.25 59.71 57.96 58.75 391,659 -0.34(-0.58%)
Jun 16, 2022 60.67 60.67 58.67 59.10 382,378 -3.29(-5.28%)
Jun 15, 2022 62.98 63.74 61.39 62.39 289,723 +0.19(+0.31%)
Jun 14, 2022 63.33 63.38 61.21 62.20 318,964 -1.54(-2.42%)
Jun 13, 2022 65.48 65.62 63.45 63.74 230,798 -3.50(-5.20%)
Jun 10, 2022 68.31 68.76 66.85 67.23 371,900 -2.55(-3.66%)
Jun 09, 2022 69.99 71.02 69.35 69.79 226,980 -0.45(-0.64%)
Jun 08, 2022 70.95 71.42 70.17 70.24 190,836 -1.44(-2.01%)
Jun 07, 2022 70.72 71.96 69.97 71.68 254,305 +0.82(+1.16%)
Jun 06, 2022 70.84 70.95 70.19 70.86 229,272 +0.63(+0.90%)
Jun 03, 2022 70.15 70.61 69.60 70.23 205,195 -0.68(-0.96%)
Jun 02, 2022 69.28 71.07 68.83 70.91 284,948 +2.23(+3.25%)
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.