H B Fuller Co $46.79

up +0.37


28/7/2014 04:02 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
5/20/201121.1321.5220.8721.44381,676
5/19/201121.4221.4420.8421.24176,169
5/18/201120.8321.2720.8121.25164,630
5/17/201121.0421.1020.7720.82310,533
5/16/201121.2021.4821.0321.16241,839
5/13/201121.7021.9221.3221.33212,280
5/12/201121.4121.8321.2021.66190,778
5/11/201121.9521.9521.2821.50243,878
5/10/201121.7622.1121.7522.08164,933
5/9/201121.4421.7521.3821.69144,588
5/6/201121.7921.8621.3221.52202,482
5/5/201121.2721.7421.2321.43246,681
5/4/201121.7021.7021.1521.43237,216
5/3/201121.3821.7521.3821.67284,401
5/2/201122.0122.0121.3721.47256,858
4/29/201121.9021.9821.7321.85179,630
4/28/201121.7021.8621.6221.81194,963
4/27/201121.4521.8221.3221.69244,384
4/26/201121.4421.5021.0821.42224,772
4/25/201121.5421.5421.1321.37221,088
4/21/201121.6621.6921.3121.62221,819
4/20/201121.4321.7421.3621.53241,099
4/19/201121.3021.4221.0021.04373,461
4/18/201121.1521.2620.9721.18275,720
4/15/201121.0321.5121.0321.43330,271
4/14/201120.6621.1620.6221.07318,419
4/13/201121.0021.0520.6420.84324,453
4/12/201121.2521.3220.7020.80319,619
4/11/201121.4121.5621.2521.46302,060
4/8/201121.7921.7921.3621.43243,058
4/7/201121.7121.8221.4421.62223,941
4/6/201121.9121.9521.4821.63257,531
4/5/201121.6021.9321.4921.75284,591
4/4/201121.7321.8521.5721.67246,876
4/1/201121.6321.7821.5021.64326,523
3/31/201121.3421.5421.2821.48251,886
3/30/201121.1221.3921.0821.32342,241
3/29/201120.8021.1220.7421.08422,808
3/28/201120.9421.1220.7920.79331,909
3/25/201120.5521.1320.5520.91477,931
3/24/201119.7820.8419.6120.511,220,859
3/23/201120.6121.1120.4121.02450,130
3/22/201121.0821.1520.6320.65342,856
3/21/201120.9021.0120.8420.96281,626
3/18/201120.8420.9220.4120.63634,479
3/17/201120.7320.7720.5120.60212,135
3/16/201120.8520.8520.2820.37339,414
3/15/201120.4421.0620.4420.89260,760
3/14/201121.1821.5221.0321.07344,607
3/11/201120.9621.5120.8621.41266,651
3/10/201120.9221.3020.7121.05378,223
3/9/201121.2921.5921.1721.40294,045
3/8/201120.9621.5220.8621.40281,970
3/7/201121.4121.4620.7820.90337,367
3/4/201121.3421.3821.1421.32427,638
3/3/201121.2521.4421.0821.34531,374
3/2/201120.9821.0720.8320.99308,698
3/1/201121.6721.7420.9421.00414,502
2/28/201121.3221.6721.2521.55379,658
2/25/201121.4021.5221.1921.26346,821
2/24/201121.3421.5321.0321.35250,985
2/23/201121.8421.8821.0321.31285,908
2/22/201122.2622.2621.7621.83365,250
2/18/201122.6722.7122.3922.39432,773
2/17/201122.7522.8122.5922.59354,572
2/16/201122.9423.0322.7022.80160,619
2/15/201122.6822.9522.6622.83262,290
2/14/201122.7523.0522.6022.82220,227
2/11/201122.4722.8322.4122.79243,620
2/10/201122.4522.7122.4122.60260,152
2/9/201122.9022.9422.4822.60216,943
2/8/201122.8723.0422.6723.04351,777
2/7/201122.7523.1622.7522.87247,754
2/4/201122.7322.8822.5222.73311,768
2/3/201122.9622.9622.6122.71292,027
2/2/201123.0923.2322.8722.92262,675
2/1/201122.8923.2822.8123.19235,325
1/31/201122.5923.0822.5622.79337,608
1/28/201123.3923.4522.7022.72384,197
1/27/201123.6023.6623.2823.44249,285
1/26/201123.1223.7523.0323.58525,260
1/25/201122.8523.0322.6523.02318,466
1/24/201122.5123.1322.5122.91443,687
1/21/201122.3522.7522.3522.51619,506
1/20/201122.6622.8822.2422.27323,983
1/19/201123.0523.1122.7422.83372,764
1/18/201122.9623.2022.6523.13568,882
1/14/201122.4922.5622.2722.40263,058
1/13/201123.0223.1622.3422.50438,408
1/12/201121.4123.0821.3223.001,386,560
1/11/201119.9920.2719.8719.98276,182
1/10/201119.8220.0219.6719.92346,857
1/7/201120.4220.5219.7219.94336,766
1/6/201120.4820.7120.3420.35497,987
1/5/201119.9420.4319.9120.43390,319
1/4/201120.5920.6619.8619.99294,414
1/3/201120.7020.9820.5120.54347,689
12/31/201020.7420.7620.5020.52127,926
12/30/201020.8120.9420.7320.75112,952
12/29/201020.9121.0020.8320.8688,447
Trading Center