FUL: Historical Prices for FULLER H B CO

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	21.23	21.23	20.63	20.94	171,400	20.94
23-Nov-09	21.33	21.68	21.10	21.32	182,900	21.32
20-Nov-09	20.85	20.96	20.62	20.89	125,400	20.89
19-Nov-09	21.17	21.22	20.78	20.98	256,600	20.98
18-Nov-09	21.25	21.38	21.10	21.33	136,400	21.33
17-Nov-09	21.09	21.47	20.97	21.31	130,100	21.31
16-Nov-09	20.77	21.40	20.70	21.26	223,100	21.26
13-Nov-09	20.22	20.86	20.04	20.62	180,100	20.62
12-Nov-09	20.71	20.99	20.16	20.18	171,500	20.18
11-Nov-09	20.81	21.12	20.56	20.81	152,700	20.81
10-Nov-09	20.98	21.13	20.30	20.62	215,100	20.62
9-Nov-09	20.71	21.09	20.62	20.92	241,800	20.92
6-Nov-09	20.13	20.60	20.04	20.47	191,000	20.47
5-Nov-09	19.37	20.40	19.30	20.35	330,600	20.35
4-Nov-09	19.43	19.68	19.16	19.20	320,800	19.20
3-Nov-09	18.83	19.28	18.70	19.25	468,800	19.25
2-Nov-09	19.19	19.48	18.61	19.00	577,800	19.00
30-Oct-09	20.71	20.75	19.09	19.11	651,200	19.11
29-Oct-09	20.93	21.17	20.73	20.84	230,500	20.84
28-Oct-09	20.96	21.21	20.50	20.63	313,800	20.63
27-Oct-09	20.84	21.51	20.55	21.07	334,500	21.07
26-Oct-09	21.30	21.72	20.48	20.71	297,500	20.71
23-Oct-09	21.92	21.93	20.92	21.19	238,300	21.19
22-Oct-09	21.55	21.83	21.01	21.75	327,400	21.75
21-Oct-09	22.17	22.78	21.59	21.59	477,300	21.59
20-Oct-09	22.99	22.99	22.18	22.33	257,100	22.33
19-Oct-09	22.41	23.06	22.15	22.88	224,000	22.88
16-Oct-09	22.56	22.70	22.16	22.28	336,600	22.28
15-Oct-09	22.52	22.80	22.35	22.73	355,300	22.73
14-Oct-09	22.11	22.76	22.00	22.76	481,700	22.76
13-Oct-09	21.13	21.75	21.13	21.72	368,800	21.72
13-Oct-09	$ 0.068 Dividend
12-Oct-09	21.10	21.39	20.96	21.26	328,800	21.19
9-Oct-09	20.69	21.00	20.58	20.88	200,300	20.81
8-Oct-09	20.68	20.93	20.41	20.77	212,600	20.70
7-Oct-09	20.14	20.48	20.14	20.45	143,400	20.38
6-Oct-09	20.13	20.46	19.90	20.28	269,000	20.22
5-Oct-09	19.85	20.13	19.71	19.94	308,800	19.88
2-Oct-09	19.65	20.00	19.42	19.77	282,100	19.71
1-Oct-09	20.86	21.01	19.85	19.85	394,700	19.79
30-Sep-09	20.92	21.46	20.64	20.90	299,900	20.83
29-Sep-09	20.60	21.00	20.60	20.84	400,200	20.77
28-Sep-09	20.09	20.78	20.09	20.71	375,400	20.64
25-Sep-09	20.22	20.32	19.93	20.15	367,900	20.09
24-Sep-09	21.43	21.68	20.11	20.27	968,400	20.21
23-Sep-09	22.59	22.59	20.92	21.38	1,215,200	21.31
22-Sep-09	21.30	21.43	21.26	21.28	304,000	21.21
21-Sep-09	20.80	21.31	20.67	21.15	422,000	21.08
18-Sep-09	20.93	21.12	20.65	20.99	530,600	20.92
17-Sep-09	20.64	21.05	20.41	20.83	382,000	20.76
16-Sep-09	20.15	20.77	20.07	20.62	822,600	20.55
15-Sep-09	20.15	20.33	19.93	20.13	254,100	20.07
14-Sep-09	19.94	20.15	19.67	20.15	154,200	20.09
11-Sep-09	20.02	20.09	19.79	19.96	122,200	19.90
10-Sep-09	20.06	20.25	19.51	19.93	227,000	19.87
9-Sep-09	21.48	21.48	19.92	20.05	364,400	19.99
8-Sep-09	20.48	20.59	19.84	19.99	371,000	19.93
4-Sep-09	19.71	20.23	19.64	20.18	108,500	20.12
3-Sep-09	19.48	19.95	19.41	19.94	219,900	19.88
2-Sep-09	19.25	19.68	19.23	19.52	310,800	19.46
1-Sep-09	19.64	20.28	19.39	19.50	445,400	19.44
31-Aug-09	19.94	19.94	19.58	19.74	706,200	19.68
28-Aug-09	20.60	20.69	20.00	20.11	148,900	20.05
27-Aug-09	20.18	20.50	19.94	20.39	96,200	20.32
26-Aug-09	20.43	20.86	20.24	20.40	165,600	20.33
25-Aug-09	20.42	20.85	20.33	20.52	121,100	20.45
24-Aug-09	20.84	20.90	20.21	20.35	142,900	20.28
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions