Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

79.46 -0.83 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Jul 31, 2006 8.405 8.451 8.346 8.424 375,186 +0.00(+0.05%)
Jul 28, 2006 8.179 8.445 8.177 8.419 586,628 +0.28(+3.42%)
Jul 27, 2006 8.276 8.339 8.080 8.141 418,613 -0.12(-1.48%)
Jul 26, 2006 8.301 8.386 8.145 8.263 869,975 -0.08(-0.93%)
Jul 25, 2006 8.573 8.733 8.207 8.341 1,909,390 -0.27(-3.11%)
Jul 24, 2006 8.358 8.639 8.379 8.609 597,070 +0.25(+3.00%)
Jul 21, 2006 8.483 8.491 8.261 8.358 591,612 -0.17(-2.05%)
Jul 20, 2006 8.849 8.927 8.523 8.533 605,613 -0.32(-3.57%)
Jul 19, 2006 8.512 8.986 8.525 8.849 927,642 +0.34(+3.96%)
Jul 18, 2006 8.459 8.527 8.293 8.512 719,284 +0.12(+1.41%)
Jul 17, 2006 8.533 8.622 8.371 8.394 922,421 -0.17(-2.04%)
Jul 14, 2006 8.428 8.609 8.344 8.569 1,081,893 +0.19(+2.21%)
Jul 13, 2006 8.510 8.590 8.329 8.384 872,349 -0.17(-1.95%)
Jul 12, 2006 8.780 8.780 8.533 8.550 914,827 -0.25(-2.85%)
Jul 11, 2006 8.691 8.828 8.556 8.801 944,491 +0.07(+0.77%)
Jul 10, 2006 8.685 8.805 8.653 8.733 722,844 +0.07(+0.75%)
Jul 07, 2006 8.782 8.933 8.636 8.668 1,125,795 -0.21(-2.33%)
Jul 06, 2006 8.944 8.992 8.775 8.874 806,851 -0.04(-0.45%)
Jul 05, 2006 9.056 9.068 8.759 8.915 1,122,947 -0.18(-1.99%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.