H B Fuller Co $45.82

up +0.22


19/8/2014 04:00 PM  |  NYSE : FUL  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUL historical data

Date Open High Low Close Volume
8/21/201230.2330.4829.8429.93177,238
8/20/201230.0630.2229.8930.15137,391
8/17/201229.8630.2529.8630.24135,608
8/16/201229.3229.9629.1029.93163,178
8/15/201229.0129.4328.9829.41182,402
8/14/201229.6229.8129.0929.13240,358
8/13/201229.9830.0429.2329.51166,638
8/10/201230.0030.1329.8030.06186,935
8/9/201230.0730.2529.9430.02147,330
8/8/201229.9430.2029.9230.06208,875
8/7/201229.7030.2029.7030.00276,799
8/6/201229.2929.7929.2529.61230,432
8/3/201229.0129.5028.8729.34245,538
8/2/201228.4328.7228.2528.47686,157
8/1/201229.3229.4928.6928.69411,389
7/31/201229.1929.5029.1329.22361,436
7/30/201229.2429.5429.1629.32237,332
7/27/201228.4329.3428.4329.27227,585
7/26/201228.7928.9628.1728.34336,733
7/25/201228.6628.6628.1128.35242,772
7/24/201228.5728.5828.1428.46434,024
7/23/201228.5028.8628.3328.59225,001
7/20/201229.1029.7328.9729.02300,115
7/19/201229.3429.5229.0829.38239,822
7/18/201228.9129.3728.9129.33200,089
7/17/201229.2129.3728.8429.08372,005
7/16/201229.7329.9128.9329.06437,692
7/13/201229.9130.4429.7829.85235,772
7/12/201229.7730.0929.4729.88306,300
7/11/201230.1830.3029.7930.09480,171
7/10/201230.6130.9930.1130.25381,772
7/9/201230.6730.7330.2530.58349,044
7/6/201230.8331.0130.5030.73291,599
7/5/201231.0931.3530.7931.06228,058
7/3/201230.5731.2830.4731.28234,124
7/2/201230.7330.8830.1830.62318,841
6/29/201230.9930.9930.4630.70360,473
6/28/201230.4730.6229.8230.30328,190
6/27/201230.6831.0430.5530.74347,444
6/26/201229.6031.2929.2931.061,035,902
6/25/201228.7929.2428.6528.73484,928
6/22/201229.6729.8329.0929.241,971,411
6/21/201230.5630.6329.4429.44299,141
6/20/201230.4931.3330.4430.73337,074
6/19/201230.2530.7830.1130.68545,984
6/18/201229.8430.1829.7830.03346,587
6/15/201230.2330.3529.9530.05611,107
6/14/201230.4230.7330.1330.14323,582
6/13/201230.7630.9830.4430.46367,955
6/12/201231.0131.0930.3630.79411,785
6/11/201231.7431.9430.7630.77281,118
6/8/201230.8431.3530.2431.35168,656
6/7/201231.0531.3030.8130.96328,318
6/6/201230.0530.6730.0530.66254,296
6/5/201229.5429.8829.2129.80229,015
6/4/201229.9830.0529.3429.77350,532
6/1/201229.6630.0429.0429.98557,126
5/31/201230.6231.0630.0930.40277,393
5/30/201231.1831.2930.6730.71180,900
5/29/201231.3031.7331.0931.59104,129
5/25/201231.0831.1130.7730.92127,634
5/24/201230.9731.1530.5731.15152,875
5/23/201230.1730.9429.9730.89184,946
5/22/201230.9031.1530.3430.52245,220
5/21/201230.0831.1330.0031.04250,519
5/18/201230.1430.3929.8529.98451,183
5/17/201231.5431.5430.1430.19374,194
5/16/201231.7431.9831.3031.56356,210
5/15/201231.4932.1131.3231.60507,930
5/14/201231.5631.8131.2931.53245,755
5/11/201231.7631.9931.6031.86259,265
5/10/201232.1532.3131.7332.04236,901
5/9/201231.9632.2831.7131.92377,065
5/8/201231.6332.5431.5432.46582,593
5/7/201231.3632.0731.1631.95323,599
5/4/201231.8431.8431.2331.54422,973
5/3/201232.8032.8932.0032.03377,015
5/2/201232.3532.9532.1932.95376,113
5/1/201232.8933.2932.6132.63459,422
4/30/201233.0533.0532.4032.90427,185
4/27/201232.8733.2432.5433.02271,493
4/26/201232.7432.9532.3832.75197,766
4/25/201232.5032.9032.3632.79295,622
4/24/201231.8832.4031.7132.16218,216
4/23/201232.0832.1831.5432.03283,399
4/20/201232.7533.0432.5332.75315,093
4/19/201232.2532.4331.7932.40360,284
4/18/201232.1732.4132.0032.24286,319
4/17/201232.4932.7232.3932.39247,439
4/16/201232.2232.3031.7232.15318,810
4/13/201232.3532.6032.0632.15446,261
4/12/201231.9332.4931.7832.32415,150
4/11/201231.6931.8331.3531.83348,341
4/10/201232.0232.1531.1131.31366,279
4/9/201231.7532.1031.6332.07437,307
4/5/201232.3232.6632.1732.34301,882
4/4/201232.6532.7432.2532.53247,400
4/3/201233.0833.2332.7633.05309,912
4/2/201232.9533.2032.1533.08732,482
3/30/201233.3233.4832.4932.83432,106
Trading Center