| H.B. FULLER COMPANY Add to My Watchlist | (NYSE: FUL) |
| H.B. FULLER | 19.73 | +0.28 (+1.44%) | 408,494 |
| Historical Data for FUL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 19.79 | 19.85 | 19.29 | 408,494 | 19.73 | -0.01 -0.05% |
| 02/08/10 | 19.96 | 19.96 | 19.25 | 320,025 | 19.74 | -0.28 -1.40% |
| 02/05/10 | 19.71 | 20.06 | 19.46 | 314,408 | 20.02 | +0.30 +1.52% |
| 02/04/10 | 20.19 | 20.25 | 19.69 | 245,552 | 19.72 | -0.71 -3.48% |
| 02/03/10 | 20.72 | 20.86 | 20.01 | 196,206 | 20.43 | -0.34 -1.64% |
| 02/02/10 | 20.65 | 20.83 | 20.20 | 379,468 | 20.77 | +0.13 +0.63% |
| 02/01/10 | 20.18 | 20.75 | 19.93 | 410,320 | 20.64 | +0.62 +3.10% |
| 01/29/10 | 20.61 | 20.87 | 19.99 | 353,981 | 20.02 | -0.53 -2.58% |
| 01/28/10 | 21.34 | 21.34 | 20.22 | 338,061 | 20.55 | -0.72 -3.39% |
| 01/27/10 | 21.08 | 21.44 | 20.79 | 411,509 | 21.27 | +0.17 +0.81% |
| 01/26/10 | 21.38 | 21.57 | 21.08 | 254,960 | 21.10 | -0.37 -1.72% |
| 01/25/10 | 21.32 | 21.64 | 21.25 | 235,160 | 21.47 | +0.43 +2.04% |
| 01/22/10 | 21.80 | 21.80 | 21.01 | 328,393 | 21.04 | -0.75 -3.44% |
| 01/21/10 | 22.42 | 22.68 | 21.77 | 291,004 | 21.79 | -0.77 -3.41% |
| 01/20/10 | 22.74 | 22.75 | 22.21 | 236,512 | 22.56 | -0.41 -1.78% |
| 01/19/10 | 22.47 | 23.00 | 22.41 | 227,262 | 22.97 | +0.49 +2.18% |
| 01/18/10 | 22.48 | 22.48 | 22.48 | 0 | 22.48 | 0.00 0.00% |
| 01/15/10 | 22.75 | 22.89 | 21.97 | 422,387 | 22.48 | -0.20 -0.88% |
| 01/14/10 | 23.06 | 23.20 | 22.65 | 316,687 | 22.68 | -0.30 -1.31% |
| 01/13/10 | 23.89 | 24.66 | 22.76 | 587,884 | 22.98 | -0.06 -0.26% |
| 01/12/10 | 23.54 | 23.57 | 22.81 | 335,298 | 23.04 | -0.78 -3.27% |
| 01/11/10 | 24.24 | 24.24 | 23.68 | 266,569 | 23.82 | -0.05 -0.21% |
| 01/08/10 | 23.75 | 23.87 | 23.51 | 377,516 | 23.87 | -0.01 -0.04% |
| 01/07/10 | 23.72 | 24.00 | 23.62 | 187,400 | 23.88 | +0.06 +0.25% |
| 01/06/10 | 23.23 | 23.85 | 23.23 | 213,250 | 23.82 | +0.36 +1.53% |
| 01/05/10 | 23.71 | 23.72 | 23.24 | 176,031 | 23.46 | -0.22 -0.93% |
| 01/04/10 | 22.98 | 23.75 | 22.98 | 243,310 | 23.68 | +0.93 +4.09% |
| 01/01/10 | 22.75 | 22.75 | 22.75 | 0 | 22.75 | 0.00 0.00% |
| 12/31/09 | 23.30 | 23.45 | 22.75 | 151,589 | 22.75 | -0.51 -2.19% |
| 12/30/09 | 22.89 | 23.32 | 22.74 | 159,242 | 23.26 | +0.33 +1.44% |
| 12/29/09 | 22.91 | 23.02 | 22.79 | 71,751 | 22.93 | +0.13 +0.57% |
| 12/28/09 | 22.97 | 23.05 | 22.54 | 93,852 | 22.80 | -0.12 -0.52% |
| 12/25/09 | 22.93 | 23.31 | 22.84 | 156,182 | 22.92 | 0.00 0.00% |
| 12/24/09 | 22.93 | 23.31 | 22.84 | 156,182 | 22.92 | +0.03 +0.13% |
| 12/23/09 | 22.73 | 23.00 | 22.52 | 124,074 | 22.89 | +0.25 +1.10% |
| 12/22/09 | 22.74 | 22.75 | 22.47 | 154,806 | 22.64 | +0.10 +0.44% |
| 12/21/09 | 22.42 | 22.75 | 22.27 | 148,219 | 22.54 | +0.22 +0.99% |
| 12/18/09 | 22.41 | 22.41 | 21.60 | 709,566 | 22.32 | +0.15 +0.68% |
| 12/17/09 | 22.32 | 22.40 | 21.86 | 208,763 | 22.17 | -0.31 -1.38% |
| 12/16/09 | 22.13 | 22.72 | 22.13 | 195,953 | 22.48 | +0.61 +2.79% |
| 12/15/09 | 21.85 | 22.48 | 21.85 | 219,421 | 21.87 | -0.12 -0.55% |
| 12/14/09 | 21.80 | 22.03 | 21.71 | 227,530 | 21.99 | +0.81 +3.82% |
| 12/11/09 | 21.51 | 21.92 | 21.02 | 264,100 | 21.18 | -0.26 -1.21% |
| 12/10/09 | 21.43 | 21.76 | 21.27 | 326,594 | 21.44 | +0.04 +0.19% |
| 12/09/09 | 20.92 | 21.43 | 20.68 | 192,826 | 21.40 | +0.48 +2.29% |
| 12/08/09 | 20.91 | 21.21 | 20.67 | 108,477 | 20.92 | -0.11 -0.52% |
| 12/07/09 | 21.10 | 21.29 | 20.82 | 67,467 | 21.03 | -0.11 -0.52% |
| 12/04/09 | 20.99 | 21.49 | 20.44 | 228,353 | 21.14 | +0.57 +2.77% |
| 12/03/09 | 21.20 | 21.30 | 20.54 | 163,109 | 20.57 | -0.49 -2.33% |
| 12/02/09 | 20.46 | 21.16 | 20.46 | 297,738 | 21.06 | +0.59 +2.88% |
| \/ Download Data To Spreadsheet | ||||||
