Indicators

H. B. Fuller Company (NY: FUL )

78.98 -0.48 (-0.60%)

Streaming Delayed Price Updated: 11:50 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.09	18.48	17.95	18.09	204,718	-0.40(-2.16%)
May 27, 2010	17.97	18.50	17.75	18.49	312,415	+0.99(+5.67%)
May 26, 2010	17.49	17.89	17.42	17.49	2,076	-0.07(-0.39%)
May 25, 2010	16.96	17.61	16.83	17.56	633	+0.04(+0.24%)
May 24, 2010	17.88	17.99	17.50	17.52	436,584	-0.36(-1.99%)
May 21, 2010	17.18	18.16	17.10	17.88	473,240	+0.36(+2.03%)
May 20, 2010	17.65	18.05	17.52	17.52	428,145	-0.93(-5.06%)
May 19, 2010	18.37	18.59	17.94	18.45	518,981	-0.03(-0.18%)
May 18, 2010	19.17	19.24	18.46	18.49	778	-0.35(-1.85%)
May 17, 2010	18.91	19.13	18.47	18.83	402,327	+0.14(+0.73%)
May 14, 2010	18.70	19.15	18.37	18.70	276,342	-0.59(-3.08%)
May 13, 2010	19.46	19.77	19.11	19.29	238,644	-0.31(-1.56%)
May 12, 2010	19.20	19.62	18.93	19.60	195,177	+0.53(+2.76%)
May 11, 2010	19.05	19.26	18.99	19.07	347,956	+0.08(+0.40%)
May 10, 2010	18.65	19.05	18.57	19.00	618,951	+1.14(+6.36%)
May 07, 2010	18.56	18.68	17.73	17.86	481,697	-0.76(-4.10%)
May 06, 2010	19.22	19.57	17.58	18.62	429,050	-0.74(-3.82%)
May 05, 2010	19.37	19.63	19.19	19.36	516,971	-0.18(-0.94%)
May 04, 2010	19.97	19.98	19.43	19.55	429,362	-0.81(-3.96%)

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.