H B Fuller Co $44.41

down 0.00


16/9/2014 04:01 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
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
3/29/201231.6633.4031.2032.921,035,529
3/28/201231.5231.8831.1531.66546,302
3/27/201231.8431.9531.5431.60344,167
3/26/201231.5031.7631.3231.76514,129
3/23/201230.7431.2730.4631.14194,861
3/22/201230.5830.8230.2930.72389,366
3/21/201230.9431.1930.8230.90281,808
3/20/201230.9431.1730.6530.96241,862
3/19/201231.1931.6330.9631.30340,069
3/16/201231.4131.5631.0631.16456,766
3/15/201231.0831.4230.9331.28452,596
3/14/201230.8131.1330.8131.05373,145
3/13/201230.8431.2630.8330.90586,717
3/12/201230.9030.9430.5330.62225,228
3/9/201230.3131.0630.1630.79333,009
3/8/201230.2830.4529.8230.36192,266
3/7/201229.4330.0429.2929.98555,155
3/6/201229.5030.1429.0629.26683,493
3/5/201229.2329.5928.9629.37684,691
3/2/201230.4130.5929.2829.35486,861
3/1/201230.3230.7929.9230.37327,845
2/29/201230.8531.0230.1030.13329,110
2/28/201230.7731.6230.7030.73588,266
2/27/201230.2830.8329.7630.73411,341
2/24/201230.6130.8930.4730.57257,642
2/23/201230.4330.8130.1930.70421,819
2/22/201230.3930.7330.3230.47433,459
2/21/201230.9830.9830.4030.53463,654
2/17/201230.8230.9530.6430.86329,302
2/16/201229.9130.8129.7430.73465,721
2/15/201229.5830.0429.4629.99539,180
2/14/201229.5130.0429.1529.51336,065
2/13/201229.2829.8529.2829.74353,487
2/10/201229.4029.4228.7529.03539,824
2/9/201229.8430.0729.4029.73195,491
2/8/201229.5730.0029.5329.73286,398
2/7/201229.7529.9329.4929.54342,753
2/6/201229.8730.0829.6029.82236,488
2/3/201230.0230.4229.7829.97417,155
2/2/201229.4629.6629.1929.37303,034
2/1/201228.9029.4728.6629.44674,033
1/31/201228.5028.8028.0728.62438,944
1/30/201228.1828.6128.0728.36490,493
1/27/201228.1628.8928.1028.53919,420
1/26/201228.4628.4627.9028.40495,489
1/25/201227.0728.2526.7628.21782,401
1/24/201226.9327.2626.7427.21395,727
1/23/201227.2627.4826.9627.16493,335
1/20/201226.1927.2726.1227.22664,442
1/19/201225.2626.3524.2126.321,227,289
1/18/201225.5926.2825.5326.171,050,624
1/17/201225.4725.9025.2025.46410,660
1/13/201224.5524.9124.3324.87350,523
1/12/201224.3024.9324.0324.87233,042
1/11/201224.0724.4024.0624.28386,995
1/10/201224.2724.6224.2024.26603,121
1/9/201223.8124.0923.4923.87643,220
1/6/201223.6024.0523.4523.70896,323
1/5/201223.2723.6622.9923.61788,867
1/4/201223.3723.6423.3423.49453,316
1/3/201223.5824.1323.5023.57483,803
12/30/201123.0623.3923.0623.11195,347
12/29/201122.8523.2022.8523.12214,582
12/28/201123.0723.1022.6522.70371,789
12/27/201122.9323.2522.9322.98230,084
12/23/201122.9423.0622.8522.94318,684
12/22/201123.9524.0922.6922.76639,314
12/21/201123.3323.7123.0123.64268,039
12/20/201122.7823.5522.7823.49385,112
12/19/201122.6323.1422.0222.25400,830
12/16/201122.6723.0422.3022.47779,600
12/15/201121.7122.4621.5822.39378,779
12/14/201121.2321.6821.1021.34345,130
12/13/201121.9722.2321.1921.49349,282
12/12/201121.9121.9121.4721.75214,777
12/9/201121.6822.3421.3822.26539,361
12/8/201122.4922.5121.5521.64357,921
12/7/201122.6622.9822.3122.81246,362
12/6/201122.8322.9822.4722.78275,668
12/5/201122.8023.0822.5422.89270,138
12/2/201122.9423.2022.3122.37277,518
Trading Center