Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	18.39	18.39	17.93	18.15	298,596	-0.15(-0.80%)
May 23, 2011	18.02	18.42	18.02	18.29	523,539	-0.14(-0.75%)
May 20, 2011	18.17	18.50	17.94	18.43	443,955	+0.17(+0.94%)
May 19, 2011	18.42	18.43	17.92	18.26	192,726	-0.01(-0.05%)
May 18, 2011	17.91	18.29	17.89	18.27	197,133	+0.37(+2.07%)
May 17, 2011	18.09	18.14	17.86	17.90	361,203	-0.29(-1.61%)
May 16, 2011	18.23	18.46	18.08	18.19	281,300	-0.15(-0.80%)
May 13, 2011	18.66	18.84	18.33	18.34	246,918	-0.28(-1.52%)
May 12, 2011	18.41	18.77	18.23	18.62	221,907	+0.14(+0.74%)
May 11, 2011	18.87	18.87	18.29	18.48	283,672	-0.50(-2.63%)
May 10, 2011	18.71	19.01	18.70	18.98	191,845	+0.34(+1.80%)
May 09, 2011	18.43	18.70	18.38	18.65	168,180	+0.15(+0.79%)
May 06, 2011	18.73	18.79	18.33	18.50	235,521	+0.08(+0.42%)
May 05, 2011	18.29	18.69	18.25	18.42	286,932	+0.00(+0.00%)
May 04, 2011	18.66	18.66	18.18	18.42	275,923	-0.21(-1.11%)
May 03, 2011	18.38	18.70	18.38	18.63	330,807	+0.17(+0.93%)

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.

H. B. Fuller Company (NY: FUL )

Historical Prices

Free News Feed