StockSelector.com
  Research, Select, & Monitor Wednesday, February 20, 2019 2:21:00 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
H.B. Fuller Company$50.12$1.022.08%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/20/2018 to 2/19/2019 
Date Open High Low Close Volume
2/19/2019 48.780 50.420 48.775 50.120 439,000
2/15/2019 49.010 49.310 48.620 49.100 551,800
2/14/2019 48.670 48.995 48.240 48.470 383,000
2/13/2019 48.670 49.260 48.600 48.940 501,900
2/12/2019 48.000 48.740 47.780 48.540 310,600
2/11/2019 47.070 47.715 46.710 47.560 261,900
2/8/2019 47.040 47.500 46.430 46.990 584,500
2/7/2019 48.430 48.600 47.230 47.300 619,600
2/6/2019 49.520 49.760 48.690 48.830 336,500
2/5/2019 48.210 49.830 47.680 49.770 446,000
2/4/2019 50.000 50.090 48.530 49.120 580,400
2/1/2019 49.540 50.880 49.180 50.300 918,200
1/31/2019 48.660 49.900 48.340 49.390 722,900
1/30/2019 47.830 49.310 47.740 49.140 763,400
1/29/2019 47.050 47.880 46.990 47.500 354,700
1/28/2019 45.950 46.700 45.720 46.650 373,200
1/25/2019 45.540 46.640 45.500 46.500 378,100
1/24/2019 44.920 45.645 44.780 45.050 392,100
1/23/2019 46.340 46.590 45.030 45.170 531,700
1/22/2019 44.970 46.430 44.650 46.180 689,700
1/18/2019 45.500 46.500 44.990 45.530 707,100
1/17/2019 41.980 45.810 41.920 45.260 1,731,300
1/16/2019 43.280 43.990 42.910 43.400 630,400
1/15/2019 43.490 43.980 42.950 43.240 560,400
1/14/2019 44.430 45.020 43.850 43.930 582,300
1/11/2019 44.590 45.420 44.580 44.740 437,800
1/10/2019 43.920 45.250 43.585 44.800 473,100
1/9/2019 43.910 44.640 43.590 44.340 561,200
1/8/2019 43.400 43.970 43.370 43.660 561,200
1/7/2019 43.220 43.645 42.500 42.950 839,200
1/4/2019 42.060 43.910 41.860 43.470 633,300
1/3/2019 42.910 43.105 41.420 41.600 328,900
1/2/2019 42.010 43.450 41.860 43.190 450,700
12/31/2018 42.920 43.120 41.930 42.670 340,600
12/28/2018 42.620 43.500 42.140 42.740 353,500
12/27/2018 41.350 42.370 40.630 42.360 427,700
12/26/2018 40.740 42.220 40.130 42.160 365,300
12/24/2018 39.800 41.060 39.610 40.380 306,300
12/21/2018 40.310 41.330 40.000 40.320 1,430,900
12/20/2018 40.550 41.300 40.210 40.310 838,300
12/19/2018 40.340 41.635 39.850 40.700 725,100
12/18/2018 40.050 40.830 39.880 40.020 299,600
12/17/2018 40.400 41.180 39.635 39.830 476,900
12/14/2018 40.880 41.660 40.340 40.470 236,400
12/13/2018 41.960 42.520 41.200 41.290 256,000
12/12/2018 42.710 43.480 41.870 41.930 352,500
12/11/2018 42.160 43.650 41.870 41.940 484,600
12/10/2018 41.730 41.780 40.650 41.330 388,800
12/7/2018 43.150 43.820 41.400 41.680 502,600
12/6/2018 43.710 43.960 42.335 42.990 693,900
12/4/2018 47.940 48.160 44.530 44.600 420,500
12/3/2018 49.200 49.245 47.550 48.000 293,800
11/30/2018 47.440 48.370 47.365 48.240 339,300
11/29/2018 47.240 48.090 46.910 47.740 181,900
11/28/2018 46.230 47.240 45.410 47.220 335,300
11/27/2018 46.120 46.260 45.720 46.000 125,200
11/26/2018 46.810 47.310 46.300 46.410 296,900
11/23/2018 45.620 46.990 45.620 46.500 204,100
11/21/2018 46.640 47.390 46.140 46.180 226,000
11/20/2018 46.190 46.925 45.470 46.340 333,900


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.