Indicators

H. B. Fuller Company (NY: FUL )

81.15 -0.20 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	19.59	19.87	19.51	19.72	344,355	-0.09(-0.48%)
Jul 28, 2011	19.91	20.16	19.75	19.81	243,843	-0.04(-0.22%)
Jul 27, 2011	20.31	20.31	19.78	19.85	384,721	-0.51(-2.50%)
Jul 26, 2011	20.57	20.60	20.28	20.36	295,604	-0.24(-1.17%)
Jul 25, 2011	20.53	20.84	20.51	20.60	330,116	-0.22(-1.04%)
Jul 22, 2011	20.97	21.02	20.78	20.82	404,678	+0.06(+0.29%)
Jul 21, 2011	20.49	20.77	20.43	20.76	542,017	+0.36(+1.78%)
Jul 20, 2011	20.72	20.73	20.26	20.40	449,147	-0.26(-1.25%)
Jul 19, 2011	20.55	20.85	20.49	20.66	546,502	+0.25(+1.20%)
Jul 18, 2011	20.91	21.04	20.36	20.41	446,149	-0.56(-2.66%)
Jul 15, 2011	21.15	21.31	20.66	20.97	528,425	-0.06(-0.29%)
Jul 14, 2011	21.59	21.63	20.92	21.03	512,732	-0.09(-0.45%)
Jul 13, 2011	21.05	21.29	20.99	21.12	384,379	+0.25(+1.19%)
Jul 12, 2011	20.96	21.17	20.84	20.87	325,883	-0.16(-0.78%)
Jul 11, 2011	21.15	21.27	20.92	21.04	284,862	-0.42(-1.96%)
Jul 08, 2011	21.33	21.51	21.19	21.46	207,149	-0.20(-0.91%)
Jul 07, 2011	21.53	21.85	21.46	21.66	370,102	+0.29(+1.37%)
Jul 06, 2011	21.24	21.49	21.11	21.36	237,440	+0.05(+0.24%)
Jul 05, 2011	21.23	21.45	21.14	21.31	358,939	+0.07(+0.32%)

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.