Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 25.38 25.49 25.13 25.35 6,816,373 -0.09(-0.35%)
Nov 27, 2009 25.20 25.67 25.03 25.44 2,731,825 -0.29(-1.13%)
Nov 25, 2009 25.60 25.78 25.54 25.73 2,335,167 +0.05(+0.21%)
Nov 24, 2009 25.98 26.02 25.54 25.68 5,791,697 -0.25(-0.97%)
Nov 23, 2009 25.79 26.04 25.79 25.93 3,465,660 +0.30(+1.19%)
Nov 20, 2009 25.58 25.68 25.44 25.63 4,620,271 +0.00(+0.01%)
Nov 19, 2009 25.62 25.82 25.37 25.62 3,831,919 -0.22(-0.86%)
Nov 18, 2009 26.16 26.22 25.76 25.84 4,582,291 -0.38(-1.46%)
Nov 17, 2009 26.08 26.23 25.97 26.23 5,370,802 +0.10(+0.38%)
Nov 16, 2009 26.18 26.39 25.99 26.13 4,451,114 +0.18(+0.68%)
Nov 13, 2009 25.80 26.08 25.68 25.95 4,147,231 +0.11(+0.43%)
Nov 12, 2009 25.94 26.18 25.78 25.84 3,418,531 -0.05(-0.21%)
Nov 11, 2009 26.08 26.08 25.70 25.89 4,173,807 -0.09(-0.36%)
Nov 10, 2009 25.98 26.23 25.79 25.99 4,094,989 +0.05(+0.19%)
Nov 09, 2009 25.80 26.06 25.76 25.94 4,852,883 +0.21(+0.82%)
Nov 06, 2009 25.38 25.76 25.38 25.73 5,592,914 +0.16(+0.62%)
Nov 05, 2009 25.24 25.69 25.15 25.57 5,574,702 +0.54(+2.17%)
Nov 04, 2009 24.75 25.31 24.70 25.03 8,430,445 +0.36(+1.48%)
Nov 03, 2009 24.48 24.66 24.32 24.66 6,216,444 +0.15(+0.63%)
Nov 02, 2009 24.46 24.82 24.16 24.51 7,774,113 +0.11(+0.47%)
Oct 30, 2009 24.62 24.80 24.26 24.39 9,781,714 -0.34(-1.36%)
Oct 29, 2009 24.47 24.79 24.35 24.73 8,155,054 +0.49(+2.02%)
Oct 28, 2009 24.56 24.60 24.15 24.24 7,249,805 -0.36(-1.48%)
Oct 27, 2009 24.66 24.88 24.53 24.60 8,326,451 -0.08(-0.30%)
Oct 26, 2009 25.04 25.38 24.59 24.68 8,469,809 -0.35(-1.39%)
Oct 23, 2009 25.24 25.26 25.02 25.03 6,283,931 -0.40(-1.59%)
Oct 22, 2009 25.92 26.02 25.15 25.43 10,137,662 +0.20(+0.79%)
Oct 21, 2009 25.16 25.60 25.14 25.23 6,010,176 -0.02(-0.09%)
Oct 20, 2009 24.98 25.30 24.96 25.25 5,000,121 +0.23(+0.93%)
Oct 19, 2009 24.76 25.11 24.65 25.02 4,182,836 +0.26(+1.05%)
Oct 16, 2009 24.56 24.88 24.47 24.76 4,821,650 -0.20(-0.79%)
Oct 15, 2009 24.81 24.97 24.76 24.95 4,118,256 +0.05(+0.22%)
Oct 14, 2009 24.66 24.91 24.47 24.90 5,427,452 +0.54(+2.23%)
Oct 13, 2009 24.16 24.48 24.06 24.36 6,485,978 +0.11(+0.44%)
Oct 12, 2009 24.33 24.43 24.06 24.25 4,629,199 -0.00(-0.01%)
Oct 09, 2009 23.78 24.31 23.77 24.25 6,150,569 +0.46(+1.92%)
Oct 08, 2009 23.59 23.89 23.58 23.80 5,246,176 +0.44(+1.87%)
Oct 07, 2009 23.38 23.49 23.24 23.36 4,961,929 -0.06(-0.27%)
Oct 06, 2009 23.43 23.77 23.36 23.42 5,950,102 +0.17(+0.74%)
Oct 05, 2009 23.18 23.42 23.02 23.25 6,523,930 +0.11(+0.46%)
Oct 02, 2009 23.20 23.34 23.02 23.15 6,559,042 -0.20(-0.84%)
Oct 01, 2009 23.93 23.95 23.32 23.34 7,559,531 -0.73(-3.02%)
Sep 30, 2009 24.14 24.22 23.62 24.07 7,190,796 -0.02(-0.09%)
Sep 29, 2009 24.08 24.18 23.87 24.09 5,643,869 -0.01(-0.03%)
Sep 28, 2009 23.77 24.14 23.65 24.10 3,630,036 +0.46(+1.95%)
Sep 25, 2009 23.75 23.91 23.53 23.63 7,564,767 -0.21(-0.87%)
Sep 24, 2009 24.28 24.35 23.78 23.84 6,517,348 -0.38(-1.58%)
Sep 23, 2009 24.43 24.56 24.15 24.22 5,097,377 -0.20(-0.83%)
Sep 22, 2009 24.27 24.52 24.21 24.43 5,643,380 +0.24(+0.99%)
Sep 21, 2009 24.14 24.37 24.11 24.19 4,359,133 -0.18(-0.72%)
Sep 18, 2009 24.60 24.67 24.35 24.36 7,933,328 -0.16(-0.67%)
Sep 17, 2009 24.43 24.56 24.30 24.53 5,484,682 +0.34(+1.41%)
Sep 16, 2009 24.25 24.45 24.12 24.19 5,487,543 -0.10(-0.40%)
Sep 15, 2009 24.36 24.36 24.02 24.29 6,109,860 -0.00(-0.01%)
Sep 14, 2009 23.88 24.37 23.73 24.29 8,194,683 +0.18(+0.74%)
Sep 11, 2009 24.10 24.25 23.93 24.11 5,863,304 +0.01(+0.06%)
Sep 10, 2009 23.81 24.10 23.66 24.10 6,987,389 +0.30(+1.25%)
Sep 09, 2009 23.69 23.82 23.48 23.80 9,414,711 +0.25(+1.06%)
Sep 08, 2009 23.73 23.81 23.13 23.55 10,391,614 +0.04(+0.17%)
Sep 04, 2009 22.96 23.64 22.96 23.51 12,493,715 +0.58(+2.51%)
Sep 03, 2009 22.70 23.11 22.56 22.93 15,328,671 +0.72(+3.25%)
Sep 02, 2009 22.02 22.47 21.90 22.21 14,143,054 +0.61(+2.83%)
Sep 01, 2009 21.57 22.05 21.52 21.60 7,241,427 -0.10(-0.48%)
Aug 31, 2009 21.89 21.95 21.50 21.70 7,936,962 -0.31(-1.43%)
Aug 28, 2009 22.54 22.54 21.94 22.02 7,519,476 -0.31(-1.38%)
Aug 27, 2009 22.39 22.46 22.04 22.33 4,714,374 +0.03(+0.11%)
Aug 26, 2009 22.34 22.43 22.10 22.30 4,598,811 -0.15(-0.68%)
Aug 25, 2009 22.39 22.66 22.25 22.46 6,727,161 +0.18(+0.80%)
Aug 24, 2009 22.16 22.36 22.07 22.28 7,164,257 +0.15(+0.66%)
Aug 21, 2009 21.99 22.23 21.83 22.13 6,223,790 +0.41(+1.89%)
Aug 20, 2009 21.60 21.74 21.50 21.72 4,094,525 +0.12(+0.55%)
Aug 19, 2009 21.21 21.64 21.03 21.60 7,368,084 +0.20(+0.95%)
Aug 18, 2009 21.13 21.40 21.08 21.40 5,136,131 +0.38(+1.80%)
Aug 17, 2009 21.21 21.41 20.96 21.02 4,867,621 -0.47(-2.18%)
Aug 14, 2009 21.46 21.49 21.17 21.49 6,477,361 +0.01(+0.03%)
Aug 13, 2009 21.77 21.77 21.36 21.48 6,675,193 -0.19(-0.87%)
Aug 12, 2009 21.55 21.87 21.53 21.67 4,469,217 +0.11(+0.53%)
Aug 11, 2009 21.81 21.92 21.54 21.55 6,386,356 -0.38(-1.71%)
Aug 10, 2009 22.01 22.08 21.80 21.93 5,028,411 -0.13(-0.58%)
Aug 07, 2009 22.14 22.17 21.85 22.06 4,871,249 +0.17(+0.77%)
Aug 06, 2009 21.93 22.04 21.74 21.89 6,235,828 -0.00(-0.02%)
Aug 05, 2009 22.47 22.48 21.73 21.89 7,702,358 -0.45(-2.02%)
Aug 04, 2009 22.20 22.41 21.98 22.34 4,491,793 +0.14(+0.65%)
Aug 03, 2009 22.05 22.34 21.92 22.20 5,121,802 +0.31(+1.40%)
Jul 31, 2009 21.68 22.24 21.68 21.89 7,685,754 +0.04(+0.16%)
Jul 30, 2009 22.00 22.30 21.81 21.86 7,740,200 +0.13(+0.59%)
Jul 29, 2009 21.76 21.88 21.53 21.73 4,820,226 +0.04(+0.20%)
Jul 28, 2009 21.97 21.99 21.55 21.69 4,599,810 -0.38(-1.70%)
Jul 27, 2009 22.34 22.37 21.92 22.06 5,574,055 -0.31(-1.41%)
Jul 24, 2009 21.65 22.39 21.63 22.38 783 +0.72(+3.32%)
Jul 23, 2009 21.95 22.38 21.53 21.66 15,511,684 -1.25(-5.46%)
Jul 22, 2009 22.68 22.97 22.63 22.91 6,324,276 +0.10(+0.44%)
Jul 21, 2009 22.87 22.93 22.58 22.81 5,338,090 +0.18(+0.81%)
Jul 20, 2009 22.49 22.70 22.32 22.63 7,088,609 +0.71(+3.23%)
Jul 17, 2009 22.20 22.20 21.90 21.92 4,104,908 -0.34(-1.51%)
Jul 16, 2009 21.97 22.33 21.89 22.25 4,136,496 +0.34(+1.57%)
Jul 15, 2009 21.53 21.98 21.45 21.91 4,676,806 +0.58(+2.71%)
Jul 14, 2009 21.19 21.34 21.03 21.33 3,192,862 +0.17(+0.81%)
Jul 13, 2009 20.81 21.18 20.81 21.16 6,284,935 +0.28(+1.34%)
Jul 10, 2009 21.01 21.25 20.85 20.88 6,021,065 +0.11(+0.55%)
Jul 09, 2009 20.74 20.88 20.65 20.77 2,699,118 +0.12(+0.57%)
Jul 08, 2009 20.77 20.92 20.39 20.65 6,619,376 -0.23(-1.10%)
Jul 07, 2009 21.34 21.34 20.69 20.88 5,401,019 -0.39(-1.82%)
Jul 06, 2009 21.11 21.26 20.95 21.26 6,245,548 -0.05(-0.23%)
Jul 02, 2009 21.63 21.81 21.24 21.31 7,706,584 -0.55(-2.53%)
Jul 01, 2009 22.24 22.32 21.80 21.87 6,474,068 -0.20(-0.92%)
Jun 30, 2009 22.43 22.51 21.90 22.07 6,128,231 -0.37(-1.64%)
Jun 29, 2009 22.37 22.63 22.31 22.44 3,762,698 +0.00(+0.02%)
Jun 26, 2009 21.89 22.52 21.73 22.44 7,439,909 +0.37(+1.68%)
Jun 25, 2009 21.80 22.12 21.79 22.07 4,413,543 +0.52(+2.41%)
Jun 24, 2009 21.46 21.84 21.36 21.55 4,402,349 +0.28(+1.29%)
Jun 23, 2009 21.33 21.38 21.10 21.27 4,334,242 +0.01(+0.05%)
Jun 22, 2009 21.75 21.75 21.26 21.26 3,928,610 -0.62(-2.83%)
Jun 19, 2009 22.13 22.21 21.85 21.88 4,345,321 -0.07(-0.33%)
Jun 18, 2009 21.81 22.15 21.72 21.95 2,736,348 +0.11(+0.51%)
Jun 17, 2009 21.61 22.16 21.61 21.84 4,689,021 +0.17(+0.78%)
Jun 16, 2009 22.24 22.24 21.67 21.67 3,836,915 -0.44(-1.99%)
Jun 15, 2009 22.24 22.33 21.88 22.11 5,039,720 -0.33(-1.47%)
Jun 12, 2009 22.53 22.53 22.17 22.44 4,074,271 -0.17(-0.74%)
Jun 11, 2009 22.71 22.82 22.44 22.61 3,773,411 +0.02(+0.11%)
Jun 10, 2009 22.96 23.20 22.29 22.58 4,639,118 -0.29(-1.28%)
Jun 09, 2009 22.75 23.00 22.61 22.88 4,004,941 +0.11(+0.49%)
Jun 08, 2009 22.53 22.90 22.46 22.77 4,064,498 +0.01(+0.03%)
Jun 05, 2009 22.60 22.92 22.53 22.76 4,463,391 +0.25(+1.13%)
Jun 04, 2009 22.26 22.57 22.18 22.51 4,021,022 +0.28(+1.27%)
Jun 03, 2009 22.27 22.33 22.00 22.22 6,534,562 -0.22(-0.97%)
Jun 02, 2009 22.56 22.60 22.25 22.44 4,953,154 -0.16(-0.73%)
Jun 01, 2009 21.94 22.79 21.74 22.61 5,759,505 +1.03(+4.77%)
May 29, 2009 21.51 21.60 21.24 21.58 7,484,912 +0.12(+0.57%)
May 28, 2009 21.56 21.75 21.15 21.45 5,190,312 -0.10(-0.46%)
May 27, 2009 21.87 22.02 21.50 21.55 6,108,746 -0.35(-1.62%)
May 26, 2009 21.07 21.98 20.99 21.91 5,235,955 +0.74(+3.48%)
May 22, 2009 21.10 21.38 21.02 21.17 4,019,469 +0.08(+0.37%)
May 21, 2009 21.28 21.46 20.75 21.09 7,247,830 -0.49(-2.27%)
May 20, 2009 21.64 21.97 21.45 21.58 7,335,442 +0.15(+0.68%)
May 19, 2009 21.13 21.64 21.02 21.44 5,881,597 +0.20(+0.96%)
May 18, 2009 20.90 21.23 20.75 21.23 5,935,629 +0.55(+2.68%)
May 15, 2009 20.78 20.97 20.59 20.68 5,259,549 -0.10(-0.48%)
May 14, 2009 20.82 21.03 20.72 20.78 4,741,596 -0.09(-0.41%)
May 13, 2009 21.16 21.16 20.67 20.86 4,652,701 -0.62(-2.90%)
May 12, 2009 21.64 21.72 21.15 21.49 4,784,062 -0.11(-0.53%)
May 11, 2009 21.84 21.85 21.48 21.60 4,255,645 -0.34(-1.56%)
May 08, 2009 21.92 22.17 21.62 21.94 5,497,683 +0.14(+0.62%)
May 07, 2009 22.45 22.45 21.60 21.81 6,205,365 -0.41(-1.85%)
May 06, 2009 22.43 22.43 21.88 22.22 6,235,529 -0.06(-0.29%)
May 05, 2009 21.90 22.32 21.77 22.28 6,953,351 +0.35(+1.61%)
May 04, 2009 21.75 21.93 21.74 21.93 6,383,324 +0.77(+3.63%)
May 01, 2009 20.88 21.29 20.61 21.16 5,770,193 +0.27(+1.28%)
Apr 30, 2009 21.16 21.38 20.67 20.89 9,045,761 -0.20(-0.95%)
Apr 29, 2009 20.75 21.26 20.70 21.09 4,978,597 +0.54(+2.61%)
Apr 28, 2009 20.62 20.82 20.45 20.56 6,323,848 -0.36(-1.71%)
Apr 27, 2009 21.23 21.34 20.76 20.91 8,128,341 -0.69(-3.19%)
Apr 24, 2009 20.90 21.73 20.77 21.60 10,920,694 +0.85(+4.12%)
Apr 23, 2009 19.75 20.82 19.75 20.75 13,387,426 +1.07(+5.45%)
Apr 22, 2009 19.30 20.18 19.18 19.68 7,334,018 +0.25(+1.29%)
Apr 21, 2009 18.88 19.48 18.88 19.43 5,883,412 +0.41(+2.16%)
Apr 20, 2009 19.45 19.54 18.93 19.02 5,467,658 -0.70(-3.57%)
Apr 17, 2009 19.71 19.79 19.38 19.72 8,230,503 +0.09(+0.46%)
Apr 16, 2009 19.23 19.71 19.06 19.63 10,467,105 +0.49(+2.54%)
Apr 15, 2009 19.28 19.50 19.03 19.14 7,653,472 -0.31(-1.60%)
Apr 14, 2009 19.68 19.82 19.38 19.46 6,735,404 -0.45(-2.26%)
Apr 13, 2009 20.02 20.06 19.64 19.91 6,031,616 -0.32(-1.59%)
Apr 09, 2009 19.62 20.32 19.53 20.23 8,299,990 +1.30(+6.90%)
Apr 08, 2009 18.88 19.08 18.73 18.92 5,257,580 +0.05(+0.25%)
Apr 07, 2009 19.23 19.24 18.84 18.88 5,839,716 -0.45(-2.31%)
Apr 06, 2009 19.02 19.37 18.97 19.32 6,358,717 +0.08(+0.39%)
Apr 03, 2009 19.24 19.35 19.07 19.25 6,275,394 -0.35(-1.79%)
Apr 02, 2009 19.23 19.82 19.10 19.60 10,533,627 +0.83(+4.40%)
Apr 01, 2009 18.60 18.92 18.30 18.77 13,951,381 -0.61(-3.15%)
Mar 31, 2009 19.71 19.76 19.15 19.38 7,461,226 +0.13(+0.69%)
Mar 30, 2009 19.45 19.53 19.09 19.25 6,763,683 -0.92(-4.57%)
Mar 26, 2009 20.17 20.26 19.77 20.17 10,636,874 +0.30(+1.53%)
Mar 25, 2009 19.73 20.34 19.41 19.87 6,613,212 +0.15(+0.78%)
Mar 24, 2009 19.88 20.01 19.61 19.72 5,885,787 -0.37(-1.83%)
Mar 23, 2009 19.67 20.13 19.59 20.08 10,605,720 +0.92(+4.81%)
Mar 20, 2009 19.67 19.77 19.01 19.16 9,097,331 -0.50(-2.55%)
Mar 19, 2009 20.20 20.32 19.53 19.66 13,172,383 -0.35(-1.77%)
Mar 18, 2009 20.13 20.30 19.43 20.02 14,605,288 +0.26(+1.32%)
Mar 17, 2009 19.14 19.76 19.04 19.76 6,631,267 +0.44(+2.26%)
Mar 16, 2009 19.22 19.73 19.22 19.32 9,718,515 -0.02(-0.13%)
Mar 13, 2009 19.46 19.51 19.07 19.34 0 -0.11(-0.57%)
Mar 12, 2009 18.57 19.55 18.45 19.46 13,966,010 +0.82(+4.41%)
Mar 11, 2009 18.22 18.78 18.12 18.63 11,852,678 +0.36(+1.98%)
Mar 10, 2009 17.52 18.29 17.39 18.27 14,829,699 +1.10(+6.41%)
Mar 09, 2009 17.36 17.58 17.06 17.17 10,002,628 -0.46(-2.60%)
Mar 06, 2009 17.91 18.15 17.23 17.63 0 -0.14(-0.78%)
Mar 05, 2009 18.14 18.64 17.63 17.77 10,112,427 -0.81(-4.37%)
Mar 04, 2009 17.98 18.96 17.98 18.58 11,571,107 +1.13(+6.45%)
Mar 02, 2009 18.04 18.32 17.42 17.45 10,142,051 -0.69(-3.82%)
Feb 27, 2009 18.14 18.34 17.95 18.15 0 -0.25(-1.34%)
Feb 26, 2009 18.67 18.91 18.35 18.39 6,435,325 -0.17(-0.92%)
Feb 25, 2009 18.66 18.91 18.24 18.57 7,576,098 -0.24(-1.25%)
Feb 24, 2009 18.48 18.86 18.23 18.80 7,099,901 +0.45(+2.45%)
Feb 23, 2009 18.91 19.07 18.29 18.35 8,976,101 -0.40(-2.12%)
Feb 20, 2009 18.72 19.34 18.34 18.75 9,825,497 -0.27(-1.43%)
Feb 19, 2009 19.26 19.54 18.97 19.02 7,910,867 -0.25(-1.28%)
Feb 18, 2009 19.32 19.44 18.96 19.27 8,948,650 -0.05(-0.24%)
Feb 17, 2009 19.44 19.68 19.00 19.31 7,588,255 -0.84(-4.19%)
Feb 13, 2009 20.16 20.51 20.05 20.16 4,663,137 +0.01(+0.04%)
Feb 12, 2009 19.82 20.17 19.59 20.15 5,026,165 -0.01(-0.04%)
Feb 11, 2009 20.06 20.36 19.95 20.16 6,026,128 +0.18(+0.88%)
Feb 10, 2009 20.50 20.83 19.86 19.98 6,492,529 -0.73(-3.50%)
Feb 09, 2009 20.88 21.07 20.55 20.71 6,828,596 -0.22(-1.06%)
Feb 06, 2009 20.69 21.09 20.56 20.93 6,704,552 +0.20(+0.98%)
Feb 05, 2009 20.00 20.82 19.88 20.72 7,456,650 +0.54(+2.67%)
Feb 04, 2009 20.10 20.56 20.01 20.18 7,346,636 +0.11(+0.53%)
Feb 03, 2009 19.99 20.18 19.67 20.08 5,526,171 +0.21(+1.04%)
Feb 02, 2009 19.77 20.03 19.60 19.87 6,713,343 -0.13(-0.63%)
Jan 30, 2009 20.17 20.36 19.85 20.00 0 -0.27(-1.34%)
Jan 29, 2009 20.34 20.54 20.03 20.27 5,889,667 -0.37(-1.80%)
Jan 28, 2009 20.79 20.85 20.49 20.64 7,250,012 +0.16(+0.80%)
Jan 27, 2009 20.12 20.53 19.80 20.47 9,114,654 +0.41(+2.05%)
Jan 26, 2009 19.09 20.42 19.06 20.06 15,893,428 +1.71(+9.29%)
Jan 23, 2009 18.19 18.59 17.88 18.36 8,737,531 -0.14(-0.75%)
Jan 22, 2009 18.41 18.70 18.06 18.50 5,930,757 -0.17(-0.92%)
Jan 21, 2009 18.60 18.72 18.14 18.67 7,072,475 +0.23(+1.26%)
Jan 20, 2009 19.15 19.28 18.41 18.44 7,278,844 -0.84(-4.38%)
Jan 16, 2009 19.63 19.72 18.98 19.28 6,405,583 -0.07(-0.37%)
Jan 15, 2009 19.01 19.47 18.60 19.35 6,607,894 +0.44(+2.31%)
Jan 14, 2009 18.72 19.14 18.60 18.92 7,072,651 -0.04(-0.19%)
Jan 13, 2009 19.40 19.48 18.70 18.95 8,595,924 -0.56(-2.88%)
Jan 12, 2009 19.49 19.59 19.33 19.51 4,629,837 -0.01(-0.07%)
Jan 09, 2009 19.98 20.08 19.40 19.53 4,484,145 -0.33(-1.66%)
Jan 08, 2009 20.04 20.04 19.52 19.86 6,095,734 -0.24(-1.17%)
Jan 07, 2009 20.29 20.44 20.00 20.09 6,807,383 -0.55(-2.68%)
Jan 06, 2009 20.40 20.86 20.36 20.65 5,286,421 +0.30(+1.48%)
Jan 05, 2009 20.52 20.59 20.13 20.35 6,342,942 -0.32(-1.54%)
Jan 02, 2009 20.22 20.73 20.00 20.66 0 +0.43(+2.10%)
Jan 01, 2009 19.88 20.34 19.88 20.24 0 +0.00(+0.00%)
Dec 31, 2008 19.88 20.34 19.88 20.24 5,466,100 +0.36(+1.80%)
Dec 30, 2008 19.59 19.94 19.52 19.88 5,205,439 +0.36(+1.85%)
Dec 29, 2008 19.50 19.64 19.15 19.52 4,749,884 -0.05(-0.27%)
Dec 26, 2008 19.57 19.62 19.39 19.57 1,851,632 +0.02(+0.11%)
Dec 24, 2008 19.32 19.62 19.23 19.55 1,829,045 +0.22(+1.13%)
Dec 23, 2008 19.76 19.86 19.15 19.33 6,461,420 -0.14(-0.72%)
Dec 22, 2008 19.73 19.77 19.14 19.47 5,638,840 -0.21(-1.07%)
Dec 19, 2008 19.88 20.09 19.54 19.68 7,181,748 +0.01(+0.07%)
Dec 18, 2008 19.28 19.84 19.15 19.67 10,484,725 +0.38(+1.96%)
Dec 17, 2008 19.21 19.61 19.02 19.29 7,976,767 -0.11(-0.59%)
Dec 16, 2008 18.16 19.57 18.00 19.41 10,851,238 +1.34(+7.44%)
Dec 15, 2008 18.21 18.32 17.84 18.06 7,919,012 -0.08(-0.45%)
Dec 12, 2008 17.41 18.32 17.12 18.14 0 +0.38(+2.15%)
Dec 11, 2008 18.15 18.32 17.57 17.76 9,084,700 -0.54(-2.97%)
Dec 10, 2008 18.05 18.45 18.05 18.30 7,749,280 +0.51(+2.85%)
Dec 09, 2008 17.72 18.43 17.48 17.80 13,992,929 -0.78(-4.20%)
Dec 08, 2008 18.20 18.96 18.07 18.58 8,762,515 +0.58(+3.24%)
Dec 05, 2008 17.73 18.14 16.87 17.99 7,804,861 +0.25(+1.41%)
Dec 04, 2008 17.99 18.43 17.48 17.74 9,253,730 -0.49(-2.71%)
Dec 03, 2008 17.22 18.25 17.07 18.24 13,401,289 +0.46(+2.57%)
Dec 02, 2008 18.33 18.38 17.53 17.78 13,245,601 -0.29(-1.62%)
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.