Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H. B. Fuller Company (NY: FUL )

76.11 -0.41 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.135 5.431 5.135 5.357 266,192 +0.20(+3.98%)
Jan 30, 2003 5.285 5.306 5.135 5.152 194,261 -0.19(-3.48%)
Jan 29, 2003 5.293 5.346 5.181 5.338 267,612 +0.02(+0.44%)
Jan 28, 2003 5.293 5.327 5.238 5.315 241,111 +0.02(+0.40%)
Jan 27, 2003 5.494 5.496 5.285 5.293 411,474 -0.22(-4.06%)
Jan 24, 2003 5.589 5.596 5.484 5.517 272,817 -0.07(-1.29%)
Jan 23, 2003 5.524 5.646 5.498 5.589 240,638 +0.06(+1.15%)
Jan 22, 2003 5.534 5.574 5.503 5.526 228,570 -0.01(-0.11%)
Jan 21, 2003 5.631 5.631 5.532 5.532 153,563 -0.09(-1.58%)
Jan 17, 2003 5.678 5.684 5.587 5.621 340,963 -0.06(-1.08%)
Jan 16, 2003 5.646 5.760 5.558 5.682 732,561 +0.03(+0.49%)
Jan 15, 2003 5.135 5.672 5.103 5.655 1,396,978 +0.60(+11.97%)
Jan 14, 2003 5.112 5.131 5.033 5.050 397,040 -0.06(-1.24%)
Jan 13, 2003 5.217 5.219 5.059 5.114 625,374 -0.10(-1.94%)
Jan 10, 2003 5.410 5.410 5.215 5.215 318,484 -0.18(-3.41%)
Jan 09, 2003 5.378 5.524 5.361 5.399 380,004 +0.03(+0.59%)
Jan 08, 2003 5.579 5.579 5.325 5.367 175,568 -0.21(-3.79%)
Jan 07, 2003 5.663 5.663 5.547 5.579 344,748 -0.13(-2.22%)
Jan 06, 2003 5.452 5.705 5.452 5.705 260,277 +0.24(+4.33%)
Jan 03, 2003 5.304 5.471 5.304 5.469 210,824 +0.08(+1.49%)
Jan 02, 2003 5.469 5.469 5.342 5.388 332,918 -0.08(-1.47%)
Dec 31, 2002 5.462 5.547 5.437 5.469 226,677 +0.00(+0.04%)
Dec 30, 2002 5.471 5.507 5.408 5.467 259,330 -0.01(-0.12%)
Dec 27, 2002 5.515 5.530 5.448 5.473 107,186 -0.05(-0.84%)
Dec 26, 2002 5.494 5.536 5.494 5.519 203,962 +0.03(+0.54%)
Dec 24, 2002 5.505 5.505 5.473 5.490 36,438 -0.00(-0.04%)
Dec 23, 2002 5.494 5.558 5.477 5.492 152,853 -0.00(-0.04%)
Dec 20, 2002 5.558 5.577 5.471 5.494 330,551 -0.08(-1.37%)
Dec 19, 2002 5.547 5.602 5.519 5.570 266,192 +0.02(+0.30%)
Dec 18, 2002 5.684 5.695 5.473 5.553 298,135 -0.15(-2.56%)
Dec 17, 2002 5.832 5.832 5.695 5.699 144,808 -0.13(-2.28%)
Dec 16, 2002 5.701 5.832 5.701 5.832 151,670 +0.13(+2.26%)
Dec 13, 2002 5.832 5.832 5.676 5.703 261,223 -0.10(-1.64%)
Dec 12, 2002 5.832 5.832 5.737 5.798 203,962 -0.04(-0.76%)
Dec 11, 2002 5.843 5.896 5.801 5.843 195,207 -0.02(-0.36%)
Dec 10, 2002 5.906 5.927 5.864 5.864 213,663 -0.03(-0.54%)
Dec 09, 2002 5.991 5.991 5.875 5.896 181,010 -0.08(-1.41%)
Dec 06, 2002 6.033 6.088 5.970 5.980 270,451 -0.06(-1.05%)
Dec 05, 2002 6.234 6.234 6.010 6.044 443,417 -0.19(-3.05%)
Dec 04, 2002 6.118 6.276 6.092 6.234 307,126 +0.11(+1.72%)
Dec 03, 2002 6.202 6.223 6.128 6.128 152,853 -0.08(-1.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.