Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jul 31, 2024 86.36 87.67 85.30 86.20 831,708 +0.09(+0.10%)
Jul 30, 2024 85.28 86.55 85.01 86.11 183,073 +0.64(+0.75%)
Jul 29, 2024 85.18 85.54 84.42 85.47 260,573 +0.26(+0.31%)
Jul 26, 2024 84.46 85.44 84.19 85.21 217,122 +1.40(+1.67%)
Jul 25, 2024 82.57 84.72 81.52 83.81 352,542 +1.49(+1.81%)
Jul 24, 2024 84.19 84.65 82.28 82.32 199,978 -2.05(-2.43%)
Jul 23, 2024 83.94 84.81 83.34 84.37 256,623 +0.58(+0.69%)
Jul 22, 2024 83.29 84.14 82.28 83.79 197,074 +1.26(+1.53%)
Jul 19, 2024 84.03 84.03 82.29 82.53 308,728 -1.56(-1.86%)
Jul 18, 2024 84.59 86.17 83.64 84.09 252,966 -0.87(-1.02%)
Jul 17, 2024 85.89 86.92 84.83 84.96 424,835 -1.21(-1.40%)
Jul 16, 2024 83.62 86.29 83.62 86.17 420,428 +2.96(+3.56%)
Jul 15, 2024 83.00 84.08 82.92 83.21 361,794 +0.30(+0.36%)
Jul 12, 2024 81.14 82.92 80.25 82.91 433,055 +2.47(+3.07%)
Jul 11, 2024 80.13 81.74 79.78 80.44 571,356 +1.84(+2.34%)
Jul 10, 2024 77.36 78.65 77.00 78.60 346,224 +1.90(+2.48%)
Jul 09, 2024 77.13 77.47 76.39 76.70 373,390 -0.55(-0.71%)
Jul 08, 2024 76.33 77.40 76.33 77.25 329,511 +1.65(+2.18%)
Jul 05, 2024 75.80 76.05 74.98 75.60 274,553 -0.61(-0.80%)
Jul 03, 2024 76.76 76.81 75.97 76.21 183,113 -0.37(-0.48%)
Jul 02, 2024 76.65 77.11 76.41 76.58 325,984 +0.24(+0.31%)
Jul 01, 2024 77.47 77.64 76.10 76.34 384,275 -0.62(-0.81%)
Jun 28, 2024 76.89 78.21 76.20 76.96 1,947,778 +0.61(+0.80%)
Jun 27, 2024 80.11 80.11 75.22 76.35 713,682 +0.05(+0.07%)
Jun 26, 2024 75.77 76.75 75.48 76.30 467,536 -0.02(-0.03%)
Jun 25, 2024 78.12 78.12 75.35 76.32 599,300 -2.35(-2.99%)
Jun 24, 2024 78.44 79.75 78.25 78.67 393,109 +0.66(+0.85%)
Jun 21, 2024 78.03 78.08 77.58 78.01 789,835 -0.04(-0.05%)
Jun 20, 2024 78.55 79.39 77.78 78.05 481,954 -0.77(-0.98%)
Jun 18, 2024 78.74 79.27 78.38 78.82 211,765 +0.17(+0.22%)
Jun 17, 2024 77.04 78.67 77.04 78.65 217,561 +1.27(+1.64%)
Jun 14, 2024 77.46 77.78 76.44 77.38 273,447 -1.17(-1.49%)
Jun 13, 2024 78.27 78.71 77.30 78.55 468,997 -0.03(-0.04%)
Jun 12, 2024 78.08 78.88 77.64 78.58 359,400 +2.42(+3.18%)
Jun 11, 2024 75.72 76.23 75.24 76.16 201,806 +0.15(+0.20%)
Jun 10, 2024 75.41 76.23 74.86 76.01 278,263 -0.06(-0.08%)
Jun 07, 2024 77.02 77.70 75.92 76.07 306,700 -1.76(-2.26%)
Jun 06, 2024 77.55 78.69 77.40 77.83 218,327 +0.04(+0.05%)
Jun 05, 2024 77.30 77.97 76.68 77.79 219,346 +0.73(+0.95%)
Jun 04, 2024 78.00 78.28 77.02 77.06 215,399 -1.47(-1.87%)
Jun 03, 2024 79.97 79.97 78.24 78.53 251,725 -1.10(-1.38%)
May 31, 2024 79.25 79.96 78.47 79.63 277,952 +0.96(+1.22%)
May 30, 2024 77.71 79.06 77.71 78.67 205,552 +1.29(+1.67%)
May 29, 2024 77.60 78.22 77.11 77.38 182,569 -1.01(-1.29%)
May 28, 2024 79.43 79.48 78.11 78.39 245,789 -1.01(-1.27%)
May 24, 2024 79.97 80.13 78.69 79.40 281,009 -0.06(-0.08%)
May 23, 2024 80.46 80.46 78.97 79.46 247,490 -0.83(-1.03%)
May 22, 2024 81.55 81.98 79.95 80.29 303,042 -1.67(-2.04%)
May 21, 2024 81.97 82.30 81.75 81.96 219,346 -0.13(-0.16%)
May 20, 2024 81.15 82.16 81.06 82.09 265,996 +0.94(+1.16%)
May 17, 2024 81.73 81.73 80.78 81.15 215,621 -0.20(-0.25%)
May 16, 2024 81.09 81.46 80.54 81.35 339,896 +0.29(+0.36%)
May 15, 2024 81.09 81.35 80.40 81.06 245,784 +0.62(+0.77%)
May 14, 2024 80.09 80.64 79.79 80.44 212,966 +0.87(+1.09%)
May 13, 2024 80.00 80.13 79.39 79.57 198,381 -0.05(-0.06%)
May 10, 2024 79.24 79.65 78.58 79.62 213,193 +0.44(+0.56%)
May 09, 2024 79.43 79.69 78.51 79.18 235,892 -0.17(-0.21%)
May 08, 2024 78.45 79.38 78.45 79.35 210,141 +0.15(+0.19%)
May 07, 2024 78.90 79.71 78.90 79.20 236,457 +0.75(+0.96%)
May 06, 2024 77.30 78.48 77.01 78.45 203,630 +1.52(+1.98%)
May 03, 2024 77.10 77.53 76.39 76.93 188,145 +0.87(+1.14%)
May 02, 2024 75.72 76.73 75.47 76.06 307,356 +0.91(+1.21%)
May 01, 2024 75.07 76.38 75.07 75.15 369,414 +0.44(+0.59%)
Apr 30, 2024 74.77 75.25 74.29 74.71 357,619 -0.64(-0.85%)
Apr 29, 2024 74.58 75.39 74.49 75.35 270,676 +1.12(+1.51%)
Apr 26, 2024 73.68 74.92 73.68 74.23 264,821 +0.55(+0.75%)
Apr 25, 2024 74.67 74.67 73.58 73.68 255,195 -1.38(-1.84%)
Apr 24, 2024 75.50 76.20 74.48 75.06 259,066 -1.05(-1.38%)
Apr 23, 2024 76.19 76.79 75.76 76.11 270,928 -0.41(-0.54%)
Apr 22, 2024 77.02 77.27 76.10 76.52 302,339 -0.43(-0.56%)
Apr 19, 2024 76.13 76.97 76.02 76.95 479,799 +0.80(+1.05%)
Apr 18, 2024 76.27 76.48 75.26 76.15 356,227 +0.15(+0.20%)
Apr 17, 2024 75.69 76.27 75.64 76.00 441,888 +0.82(+1.09%)
Apr 16, 2024 75.31 75.99 74.51 75.18 287,978 -0.72(-0.95%)
Apr 15, 2024 76.16 76.62 75.17 75.90 296,055 -0.02(-0.03%)
Apr 12, 2024 77.26 77.26 75.60 75.92 281,881 -1.62(-2.09%)
Apr 11, 2024 77.24 78.11 76.78 77.54 336,055 +0.56(+0.73%)
Apr 10, 2024 76.89 77.53 75.98 76.98 297,173 -1.67(-2.12%)
Apr 09, 2024 78.65 78.98 77.96 78.65 239,081 +0.47(+0.60%)
Apr 08, 2024 78.08 78.64 77.74 78.18 247,830 +0.51(+0.66%)
Apr 05, 2024 77.43 78.00 76.96 77.67 280,532 +0.02(+0.03%)
Apr 04, 2024 79.82 79.95 77.39 77.65 274,032 -1.69(-2.13%)
Apr 03, 2024 78.00 79.36 78.00 79.34 385,800 +0.44(+0.56%)
Apr 02, 2024 78.40 78.94 77.59 78.90 387,386 -0.02(-0.03%)
Apr 01, 2024 79.48 79.75 77.53 78.92 379,290 -0.82(-1.03%)
Mar 28, 2024 81.00 79.87 79.35 79.74 757,823 -2.84(-3.44%)
Mar 27, 2024 81.06 82.87 81.06 82.58 642,115 +2.22(+2.76%)
Mar 26, 2024 80.18 80.91 79.94 80.36 207,706 +0.56(+0.70%)
Mar 25, 2024 80.74 81.04 79.79 79.80 233,464 -0.89(-1.10%)
Mar 22, 2024 81.32 81.32 80.07 80.69 262,424 -0.43(-0.53%)
Mar 21, 2024 81.05 81.65 80.77 81.12 355,537 +0.28(+0.35%)
Mar 20, 2024 79.50 81.41 79.28 80.84 455,667 +1.26(+1.58%)
Mar 19, 2024 79.06 80.29 79.03 79.58 282,779 +0.81(+1.03%)
Mar 18, 2024 79.63 80.19 78.44 78.77 345,132 -0.89(-1.12%)
Mar 15, 2024 77.87 79.77 77.87 79.66 584,246 +1.25(+1.59%)
Mar 14, 2024 78.82 78.86 77.77 78.41 221,492 -0.76(-0.96%)
Mar 13, 2024 78.74 80.05 78.74 79.17 213,338 +0.26(+0.33%)
Mar 12, 2024 79.28 79.33 78.50 78.91 172,863 -0.36(-0.45%)
Mar 11, 2024 79.03 79.39 78.58 79.27 128,205 +0.11(+0.14%)
Mar 08, 2024 80.09 80.47 79.09 79.16 134,088 -0.38(-0.48%)
Mar 07, 2024 79.50 80.47 79.06 79.54 175,384 +0.52(+0.66%)
Mar 06, 2024 78.93 79.48 78.50 79.02 143,324 +0.86(+1.10%)
Mar 05, 2024 79.13 79.44 77.83 78.16 177,218 -1.59(-1.99%)
Mar 04, 2024 79.47 79.91 79.28 79.75 165,501 +0.22(+0.28%)
Mar 01, 2024 79.55 79.81 78.89 79.53 168,883 +0.00(+0.00%)
Feb 29, 2024 79.21 79.75 78.61 79.53 222,486 +1.05(+1.34%)
Feb 28, 2024 77.65 78.91 77.65 78.48 183,231 +0.34(+0.44%)
Feb 27, 2024 79.02 79.14 78.01 78.14 120,178 -0.40(-0.51%)
Feb 26, 2024 78.51 78.63 77.84 78.54 179,786 -0.25(-0.32%)
Feb 23, 2024 78.58 79.05 78.39 78.79 155,241 +0.38(+0.48%)
Feb 22, 2024 78.17 78.89 77.88 78.41 163,159 +0.42(+0.54%)
Feb 21, 2024 77.91 78.15 77.32 77.99 425,929 +0.18(+0.23%)
Feb 20, 2024 76.36 78.01 76.36 77.81 226,795 +0.51(+0.66%)
Feb 16, 2024 78.06 78.50 77.21 77.30 259,368 -1.08(-1.38%)
Feb 15, 2024 76.96 78.45 76.96 78.38 208,591 +1.85(+2.42%)
Feb 14, 2024 76.96 77.22 76.09 76.53 210,995 +0.35(+0.46%)
Feb 13, 2024 76.43 77.20 75.53 76.18 272,194 -2.29(-2.92%)
Feb 12, 2024 77.96 79.15 77.60 78.47 269,887 +1.16(+1.50%)
Feb 09, 2024 76.22 77.72 75.97 77.31 326,186 +1.09(+1.43%)
Feb 08, 2024 76.20 76.49 75.31 76.22 343,597 +0.04(+0.05%)
Feb 07, 2024 76.68 76.88 76.10 76.18 265,677 -0.15(-0.20%)
Feb 06, 2024 75.00 76.47 74.86 76.33 299,477 +1.31(+1.75%)
Feb 05, 2024 74.75 75.44 73.90 75.02 213,588 -0.90(-1.19%)
Feb 02, 2024 75.41 76.14 74.98 75.92 200,812 -0.41(-0.54%)
Feb 01, 2024 76.10 76.43 75.07 76.33 285,326 +0.56(+0.74%)
Jan 31, 2024 77.82 77.82 75.70 75.77 341,440 -1.92(-2.47%)
Jan 30, 2024 77.74 78.38 77.40 77.69 359,133 -0.33(-0.42%)
Jan 29, 2024 77.49 78.14 77.25 78.02 283,495 +0.30(+0.39%)
Jan 26, 2024 78.69 78.83 77.64 77.72 201,282 -0.26(-0.33%)
Jan 25, 2024 77.95 78.09 77.14 77.98 275,322 +1.04(+1.35%)
Jan 24, 2024 78.02 78.35 76.67 76.94 320,102 -0.84(-1.08%)
Jan 23, 2024 78.70 78.83 77.50 77.78 309,153 +0.04(+0.05%)
Jan 22, 2024 77.42 78.15 76.99 77.74 412,720 +0.99(+1.29%)
Jan 19, 2024 78.25 78.29 75.85 76.75 537,428 -1.31(-1.68%)
Jan 18, 2024 79.00 79.41 74.66 78.06 739,320 +1.33(+1.73%)
Jan 17, 2024 77.22 78.10 76.66 76.73 570,036 -1.70(-2.17%)
Jan 16, 2024 77.75 78.60 77.18 78.43 369,910 +0.05(+0.06%)
Jan 12, 2024 79.64 79.64 77.91 78.38 182,513 -0.17(-0.22%)
Jan 11, 2024 78.00 78.56 77.18 78.55 182,565 +0.32(+0.41%)
Jan 10, 2024 77.59 78.32 77.38 78.23 212,809 +0.31(+0.40%)
Jan 09, 2024 77.54 78.16 77.26 77.92 230,597 -0.68(-0.87%)
Jan 08, 2024 77.61 78.64 77.47 78.60 182,941 +0.78(+1.00%)
Jan 05, 2024 77.32 78.81 77.32 77.82 292,906 -0.05(-0.06%)
Jan 04, 2024 78.55 78.55 77.18 77.87 438,009 -0.39(-0.50%)
Jan 03, 2024 79.22 79.34 77.75 78.26 509,979 -1.83(-2.28%)
Jan 02, 2024 80.42 80.95 79.64 80.09 448,568 -1.32(-1.62%)
Dec 29, 2023 82.20 82.41 81.26 81.41 272,823 -1.03(-1.25%)
Dec 28, 2023 82.94 83.31 82.29 82.44 163,889 -0.65(-0.78%)
Dec 27, 2023 82.87 83.50 82.68 83.09 181,204 +0.15(+0.18%)
Dec 26, 2023 82.94 83.64 82.41 82.94 206,735 +0.58(+0.70%)
Dec 22, 2023 82.08 82.95 82.08 82.36 166,240 +0.35(+0.43%)
Dec 21, 2023 82.41 82.42 81.32 82.01 216,241 +0.53(+0.65%)
Dec 20, 2023 83.14 83.53 81.35 81.48 330,376 -1.69(-2.03%)
Dec 19, 2023 82.50 83.40 82.19 83.17 316,701 +1.49(+1.82%)
Dec 18, 2023 81.86 82.10 81.26 81.68 292,534 -0.10(-0.12%)
Dec 15, 2023 81.92 82.51 81.26 81.78 810,841 +0.12(+0.15%)
Dec 14, 2023 80.50 82.84 80.46 81.66 415,026 +1.60(+2.00%)
Dec 13, 2023 77.80 80.23 77.71 80.06 480,471 +2.00(+2.56%)
Dec 12, 2023 78.63 78.63 77.73 78.06 233,007 -0.39(-0.50%)
Dec 11, 2023 78.62 79.09 78.18 78.45 382,063 -0.39(-0.49%)
Dec 08, 2023 79.21 79.77 78.41 78.84 252,605 -0.27(-0.34%)
Dec 07, 2023 78.00 79.15 77.72 79.11 303,320 +1.29(+1.66%)
Dec 06, 2023 78.34 78.89 77.76 77.82 245,312 +0.09(+0.12%)
Dec 05, 2023 77.55 77.84 76.58 77.73 259,540 -0.34(-0.44%)
Dec 04, 2023 76.57 78.07 76.57 78.07 356,556 +1.18(+1.53%)
Dec 01, 2023 75.38 77.04 74.95 76.89 280,943 +1.21(+1.60%)
Nov 30, 2023 75.10 75.73 74.33 75.68 229,863 +0.61(+0.81%)
Nov 29, 2023 75.21 75.93 74.90 75.07 393,423 +0.58(+0.78%)
Nov 28, 2023 75.81 75.81 74.26 74.49 210,215 -1.48(-1.95%)
Nov 27, 2023 75.94 76.22 75.60 75.97 290,747 -0.48(-0.63%)
Nov 24, 2023 75.64 76.59 75.64 76.45 94,903 +0.67(+0.88%)
Nov 22, 2023 76.25 76.50 75.45 75.78 255,283 +0.05(+0.07%)
Nov 21, 2023 75.55 76.06 75.37 75.73 336,084 -0.07(-0.09%)
Nov 20, 2023 75.44 76.05 74.63 75.80 359,409 +0.39(+0.52%)
Nov 17, 2023 75.90 76.35 74.98 75.41 298,603 -0.10(-0.13%)
Nov 16, 2023 75.80 76.15 74.83 75.51 238,746 -0.08(-0.11%)
Nov 15, 2023 76.60 77.24 75.57 75.59 345,203 -0.92(-1.20%)
Nov 14, 2023 74.20 76.61 73.20 76.51 544,005 +4.18(+5.78%)
Nov 13, 2023 71.96 73.17 71.64 72.33 300,021 -0.01(-0.01%)
Nov 10, 2023 71.57 72.63 70.67 72.34 440,532 +0.96(+1.34%)
Nov 09, 2023 70.68 71.95 70.42 71.38 486,072 +1.05(+1.49%)
Nov 08, 2023 69.64 70.58 69.18 70.33 203,530 +1.02(+1.47%)
Nov 07, 2023 69.73 69.73 68.72 69.31 560,014 -0.67(-0.96%)
Nov 06, 2023 69.96 70.22 69.38 69.98 212,471 -0.14(-0.20%)
Nov 03, 2023 68.99 70.81 68.99 70.12 267,715 +2.40(+3.54%)
Nov 02, 2023 66.36 67.73 65.42 67.72 224,083 +1.79(+2.72%)
Nov 01, 2023 65.86 65.94 65.04 65.93 293,476 -0.22(-0.33%)
Oct 31, 2023 65.46 66.31 65.46 66.15 421,658 +0.72(+1.10%)
Oct 30, 2023 65.66 65.84 64.89 65.43 232,035 +0.59(+0.91%)
Oct 27, 2023 65.63 65.80 64.64 64.84 270,623 -0.50(-0.77%)
Oct 26, 2023 65.15 65.98 64.75 65.34 287,418 +0.43(+0.66%)
Oct 25, 2023 65.66 65.77 64.90 64.91 236,321 -1.18(-1.79%)
Oct 24, 2023 66.98 66.98 65.82 66.09 166,857 -0.23(-0.35%)
Oct 23, 2023 66.80 67.36 66.28 66.32 511,651 -0.66(-0.99%)
Oct 20, 2023 67.47 67.75 66.86 66.98 483,975 -0.30(-0.45%)
Oct 19, 2023 68.14 69.09 67.28 67.28 295,180 -1.20(-1.75%)
Oct 18, 2023 69.56 69.56 68.48 68.48 257,460 -2.06(-2.92%)
Oct 17, 2023 69.36 71.52 69.36 70.54 335,514 -0.48(-0.68%)
Oct 16, 2023 71.45 72.03 70.90 71.02 312,303 +0.65(+0.92%)
Oct 13, 2023 70.93 71.09 70.04 70.37 247,840 -0.37(-0.52%)
Oct 12, 2023 72.33 72.33 70.33 70.74 268,379 -1.19(-1.65%)
Oct 11, 2023 71.05 71.96 71.05 71.93 264,593 +0.99(+1.40%)
Oct 10, 2023 71.36 72.20 70.81 70.94 359,312 +0.12(+0.17%)
Oct 09, 2023 71.18 71.48 70.17 70.82 370,639 -0.87(-1.21%)
Oct 06, 2023 69.78 71.95 69.73 71.69 394,944 +1.63(+2.33%)
Oct 05, 2023 70.31 70.65 69.90 70.06 532,393 -0.22(-0.31%)
Oct 04, 2023 68.93 70.42 68.65 70.28 355,295 +2.01(+2.94%)
Oct 03, 2023 67.92 68.41 67.76 68.27 357,895 -0.06(-0.09%)
Oct 02, 2023 68.25 68.56 67.55 68.33 355,537 -0.28(-0.41%)
Sep 29, 2023 72.15 72.15 68.54 68.61 538,687 -3.04(-4.24%)
Sep 28, 2023 67.38 71.80 67.38 71.65 1,321,895 +4.07(+6.02%)
Sep 27, 2023 67.80 68.40 66.90 67.58 433,005 +0.39(+0.58%)
Sep 26, 2023 67.41 68.06 66.99 67.19 461,324 -0.40(-0.59%)
Sep 25, 2023 66.22 67.65 67.25 67.59 268,349 +0.98(+1.47%)
Sep 22, 2023 66.52 67.18 66.52 66.61 214,523 +0.08(+0.12%)
Sep 21, 2023 67.50 67.50 66.46 66.53 339,020 -1.57(-2.31%)
Sep 20, 2023 68.45 68.95 68.00 68.10 465,711 +0.11(+0.16%)
Sep 19, 2023 68.35 68.68 67.80 67.99 455,416 -0.48(-0.70%)
Sep 18, 2023 68.77 68.84 68.19 68.47 292,659 -0.39(-0.57%)
Sep 15, 2023 68.32 69.13 68.02 68.86 997,038 +0.35(+0.51%)
Sep 14, 2023 68.47 69.02 68.00 68.51 406,894 +0.88(+1.30%)
Sep 13, 2023 67.98 67.98 66.94 67.63 317,588 -0.25(-0.37%)
Sep 12, 2023 68.37 68.62 67.69 67.88 259,932 -1.02(-1.48%)
Sep 11, 2023 69.12 70.02 68.87 68.90 287,045 -0.32(-0.46%)
Sep 08, 2023 69.86 69.88 69.16 69.22 198,099 -0.72(-1.03%)
Sep 07, 2023 71.13 71.13 69.43 69.94 285,856 -1.17(-1.65%)
Sep 06, 2023 71.16 71.92 70.12 71.11 193,437 -0.01(-0.01%)
Sep 05, 2023 72.26 72.44 70.23 71.12 317,840 -1.89(-2.59%)
Sep 01, 2023 73.01 73.83 72.62 73.01 202,596 +0.48(+0.66%)
Aug 31, 2023 72.49 73.09 72.18 72.53 371,108 +0.11(+0.15%)
Aug 30, 2023 72.19 73.19 72.19 72.42 434,972 +0.12(+0.17%)
Aug 29, 2023 71.45 72.43 70.81 72.30 191,866 +0.70(+0.98%)
Aug 28, 2023 70.94 72.02 70.94 71.60 210,125 +0.85(+1.20%)
Aug 25, 2023 69.90 70.94 69.23 70.75 242,517 +1.37(+1.97%)
Aug 24, 2023 68.52 69.54 68.44 69.38 308,541 +0.60(+0.87%)
Aug 23, 2023 69.10 69.28 68.55 68.78 229,659 +0.14(+0.20%)
Aug 22, 2023 69.58 69.58 68.36 68.64 171,495 -0.47(-0.68%)
Aug 21, 2023 69.51 69.51 68.62 69.11 180,160 -0.49(-0.70%)
Aug 18, 2023 68.94 69.94 68.94 69.60 244,986 +0.11(+0.16%)
Aug 17, 2023 68.87 70.18 68.87 69.49 209,589 +0.78(+1.14%)
Aug 16, 2023 69.35 69.84 68.66 68.71 227,750 -0.78(-1.12%)
Aug 15, 2023 70.42 70.42 69.42 69.49 159,733 -1.50(-2.11%)
Aug 14, 2023 71.22 71.25 70.24 70.99 391,706 -0.64(-0.89%)
Aug 11, 2023 72.05 72.52 71.51 71.63 286,364 -0.51(-0.71%)
Aug 10, 2023 71.72 72.78 71.25 72.14 294,524 +0.78(+1.09%)
Aug 09, 2023 72.44 72.44 71.16 71.36 398,372 -0.95(-1.31%)
Aug 08, 2023 71.99 72.47 70.94 72.31 187,688 -0.72(-0.99%)
Aug 07, 2023 72.74 73.18 72.45 73.03 183,934 +0.63(+0.87%)
Aug 04, 2023 72.16 73.10 72.16 72.40 183,323 +0.29(+0.40%)
Aug 03, 2023 72.82 73.03 71.82 72.11 227,104 -0.83(-1.14%)
Aug 02, 2023 73.05 73.53 72.71 72.94 186,031 -0.94(-1.27%)
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.