Indicators

H. B. Fuller Company (NY: FUL )

79.16 -0.30 (-0.38%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	19.29	19.71	19.27	19.46	395,293	+0.06(+0.31%)
Jan 28, 2011	19.98	20.03	19.39	19.40	449,843	-0.62(-3.07%)
Jan 27, 2011	20.16	20.21	19.88	20.02	291,879	-0.12(-0.59%)
Jan 26, 2011	19.75	20.28	19.67	20.14	615,008	+0.48(+2.43%)
Jan 25, 2011	19.52	19.67	19.34	19.66	372,880	+0.09(+0.48%)
Jan 24, 2011	19.23	19.75	19.23	19.57	519,497	+0.34(+1.78%)
Jan 21, 2011	19.09	19.43	19.09	19.23	725,358	+0.21(+1.08%)
Jan 20, 2011	19.35	19.54	18.99	19.02	379,340	-0.48(-2.45%)
Jan 19, 2011	19.69	19.74	19.42	19.50	435,871	-0.26(-1.30%)
Jan 18, 2011	19.61	19.81	19.34	19.75	666,084	+0.62(+3.26%)
Jan 14, 2011	19.21	19.27	19.02	19.13	308,005	-0.09(-0.44%)
Jan 13, 2011	19.66	19.78	19.08	19.22	511,950	-0.43(-2.17%)
Jan 12, 2011	18.29	19.71	18.21	19.64	1,623,475	+2.58(+15.12%)
Jan 11, 2011	17.07	17.31	16.97	17.06	321,742	+0.05(+0.30%)
Jan 10, 2011	16.93	17.09	16.80	17.01	406,122	-0.02(-0.10%)
Jan 07, 2011	17.44	17.53	16.84	17.03	394,307	-0.35(-2.01%)
Jan 06, 2011	17.49	17.69	17.37	17.38	583,075	-0.07(-0.39%)
Jan 05, 2011	17.03	17.45	17.00	17.45	457,011	+0.38(+2.20%)
Jan 04, 2011	17.59	17.65	16.96	17.07	344,719	-0.47(-2.68%)

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.