Skip to main content

Danaher Corp (NY: DHR )

250.57 +1.80 (+0.72%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 8.172 8.221 8.145 8.191 4,295,465 +0.01(+0.17%)
Dec 30, 2003 8.232 8.245 8.152 8.177 3,680,547 -0.03(-0.39%)
Dec 29, 2003 8.205 8.226 8.150 8.209 4,195,778 +0.05(+0.66%)
Dec 26, 2003 8.139 8.176 8.123 8.156 812,610 +0.02(+0.22%)
Dec 24, 2003 8.165 8.167 8.124 8.138 911,736 -0.04(-0.45%)
Dec 23, 2003 8.149 8.185 8.132 8.175 3,478,934 +0.01(+0.09%)
Dec 22, 2003 8.093 8.209 8.085 8.167 4,860,539 +0.07(+0.89%)
Dec 19, 2003 8.187 8.191 8.047 8.095 5,768,355 -0.07(-0.84%)
Dec 18, 2003 8.022 8.164 8.017 8.164 8,785,262 +0.16(+1.96%)
Dec 17, 2003 8.000 8.026 7.919 8.007 6,892,905 +0.01(+0.15%)
Dec 16, 2003 7.947 8.044 7.920 7.995 6,145,819 +0.05(+0.62%)
Dec 15, 2003 7.944 8.012 7.918 7.946 6,469,519 +0.07(+0.84%)
Dec 12, 2003 7.636 7.906 7.681 7.880 10,188,708 +0.24(+3.19%)
Dec 11, 2003 7.383 7.658 7.379 7.636 7,513,983 +0.25(+3.42%)
Dec 10, 2003 7.464 7.482 7.352 7.383 4,907,582 -0.10(-1.37%)
Dec 09, 2003 7.575 7.642 7.483 7.486 5,640,107 -0.08(-1.07%)
Dec 08, 2003 7.495 7.569 7.469 7.567 3,647,504 +0.08(+1.11%)
Dec 05, 2003 7.515 7.549 7.453 7.484 2,782,251 -0.03(-0.39%)
Dec 04, 2003 7.444 7.505 7.425 7.514 2,789,532 +0.06(+0.81%)
Dec 03, 2003 7.433 7.547 7.431 7.453 3,574,700 +0.04(+0.59%)
Dec 02, 2003 7.486 7.500 7.404 7.409 3,270,041 -0.10(-1.37%)
Dec 01, 2003 7.452 7.517 7.437 7.512 2,993,944 +0.08(+1.13%)
Nov 28, 2003 7.379 7.439 7.371 7.428 995,741 +0.05(+0.67%)
Nov 26, 2003 7.408 7.408 7.311 7.379 2,154,452 -0.01(-0.08%)
Nov 25, 2003 7.348 7.431 7.296 7.385 2,832,654 +0.06(+0.79%)
Nov 24, 2003 7.339 7.390 7.304 7.327 3,448,132 +0.01(+0.15%)
Nov 21, 2003 7.191 7.328 7.227 7.317 4,674,048 +0.13(+1.75%)
Nov 20, 2003 7.181 7.275 7.125 7.191 3,679,986 +0.01(+0.14%)
Nov 19, 2003 7.200 7.241 7.143 7.181 4,549,160 -0.02(-0.27%)
Nov 18, 2003 7.263 7.318 7.188 7.200 3,131,713 -0.05(-0.73%)
Nov 17, 2003 7.225 7.327 7.166 7.253 6,071,334 -0.07(-1.01%)
Nov 14, 2003 7.474 7.516 7.321 7.327 4,558,121 -0.15(-1.95%)
Nov 13, 2003 7.544 7.544 7.441 7.473 4,489,797 -0.09(-1.13%)
Nov 12, 2003 7.473 7.558 7.473 7.558 2,734,648 +0.09(+1.15%)
Nov 11, 2003 7.408 7.527 7.403 7.473 5,759,955 +0.05(+0.61%)
Nov 10, 2003 7.463 7.485 7.390 7.427 4,010,407 -0.04(-0.48%)
Nov 07, 2003 7.500 7.517 7.436 7.463 7,179,082 -0.14(-1.89%)
Nov 06, 2003 7.571 7.606 7.537 7.607 2,772,731 +0.08(+1.13%)
Nov 05, 2003 7.419 7.525 7.433 7.522 4,157,136 +0.08(+1.10%)
Nov 04, 2003 7.419 7.433 7.384 7.440 5,023,705 -0.05(-0.62%)
Nov 03, 2003 7.397 7.527 7.456 7.486 2,907,139 +0.09(+1.27%)
Oct 31, 2003 7.406 7.418 7.343 7.392 2,359,985 -0.02(-0.22%)
Oct 30, 2003 7.428 7.428 7.338 7.408 4,188,498 +0.02(+0.27%)
Oct 29, 2003 7.332 7.464 7.324 7.389 4,563,721 +0.07(+0.96%)
Oct 28, 2003 7.257 7.303 7.208 7.318 6,186,141 +0.14(+1.89%)
Oct 27, 2003 7.151 7.183 7.141 7.183 4,020,487 +0.08(+1.17%)
Oct 24, 2003 7.129 7.129 7.058 7.100 6,672,251 -0.05(-0.70%)
Oct 23, 2003 7.200 7.201 7.076 7.150 4,758,053 -0.07(-1.01%)
Oct 22, 2003 7.282 7.282 7.172 7.223 3,133,393 -0.06(-0.81%)
Oct 21, 2003 7.250 7.306 7.234 7.282 2,732,408 +0.04(+0.51%)
Oct 20, 2003 7.252 7.284 7.167 7.245 5,227,922 -0.00(-0.04%)
Oct 17, 2003 7.161 7.321 7.208 7.248 8,536,606 +0.09(+1.21%)
Oct 16, 2003 7.120 7.162 7.061 7.161 5,863,561 -0.01(-0.10%)
Oct 15, 2003 7.080 7.201 7.080 7.168 4,848,779 +0.12(+1.65%)
Oct 14, 2003 7.071 7.079 7.017 7.052 3,289,642 -0.00(-0.01%)
Oct 13, 2003 6.968 7.054 7.000 7.053 2,303,422 +0.08(+1.22%)
Oct 10, 2003 6.950 6.986 6.924 6.968 2,441,750 +0.02(+0.27%)
Oct 09, 2003 6.964 7.009 6.908 6.950 4,103,373 +0.04(+0.58%)
Oct 08, 2003 7.008 7.008 6.879 6.909 4,039,529 -0.12(-1.66%)
Oct 07, 2003 7.004 7.022 6.942 7.026 3,851,917 +0.01(+0.10%)
Oct 06, 2003 6.919 7.047 6.919 7.019 3,473,894 +0.11(+1.62%)
Oct 03, 2003 6.857 7.003 6.857 6.908 6,441,517 +0.12(+1.72%)
Oct 02, 2003 6.794 6.817 6.763 6.791 3,201,717 +0.06(+0.85%)
Oct 01, 2003 6.589 6.734 6.584 6.734 3,350,126 +0.14(+2.11%)
Sep 30, 2003 6.653 6.680 6.550 6.594 3,355,166 -0.06(-0.87%)
Sep 29, 2003 6.651 6.682 6.591 6.652 3,718,069 +0.02(+0.24%)
Sep 26, 2003 6.522 6.679 6.506 6.636 5,928,525 +0.11(+1.75%)
Sep 25, 2003 6.574 6.586 6.523 6.522 5,336,569 -0.05(-0.79%)
Sep 24, 2003 6.767 6.767 6.574 6.574 4,699,249 -0.19(-2.80%)
Sep 23, 2003 6.704 6.794 6.671 6.763 3,450,932 +0.06(+0.88%)
Sep 22, 2003 6.775 6.713 6.652 6.704 4,278,103 -0.07(-1.05%)
Sep 19, 2003 6.768 6.775 6.700 6.775 3,636,864 +0.01(+0.11%)
Sep 18, 2003 6.696 6.775 6.660 6.768 3,633,504 +0.08(+1.19%)
Sep 17, 2003 6.811 6.817 6.682 6.689 4,604,604 -0.12(-1.81%)
Sep 16, 2003 6.684 6.827 6.698 6.812 5,024,629 +0.13(+1.91%)
Sep 15, 2003 6.745 6.751 6.647 6.684 4,656,687 -0.10(-1.41%)
Sep 12, 2003 6.734 6.798 6.678 6.780 4,350,908 +0.00(+0.07%)
Sep 11, 2003 6.667 6.807 6.667 6.775 6,063,494 +0.13(+1.98%)
Sep 10, 2003 6.767 6.768 6.636 6.644 7,976,571 -0.13(-1.95%)
Sep 09, 2003 6.904 6.905 6.776 6.776 4,027,208 -0.15(-2.17%)
Sep 08, 2003 6.857 6.954 6.852 6.926 3,709,108 +0.09(+1.35%)
Sep 05, 2003 6.888 6.904 6.794 6.834 7,312,931 -0.17(-2.47%)
Sep 04, 2003 6.888 7.019 6.888 7.008 5,616,026 +0.12(+1.74%)
Sep 03, 2003 6.903 6.927 6.875 6.888 4,308,345 -0.02(-0.26%)
Sep 02, 2003 6.919 6.945 6.879 6.906 4,329,067 +0.01(+0.13%)
Aug 29, 2003 6.830 6.915 6.825 6.897 2,948,581 +0.07(+1.09%)
Aug 28, 2003 6.776 6.836 6.696 6.823 3,595,981 +0.04(+0.55%)
Aug 27, 2003 6.759 6.804 6.723 6.785 2,085,008 +0.03(+0.48%)
Aug 26, 2003 6.724 6.759 6.678 6.753 4,598,443 +0.03(+0.44%)
Aug 25, 2003 6.794 6.794 6.717 6.724 4,392,351 -0.08(-1.19%)
Aug 22, 2003 6.866 6.901 6.803 6.805 4,003,686 -0.03(-0.47%)
Aug 21, 2003 6.830 6.924 6.792 6.837 16,814,476 +0.03(+0.46%)
Aug 20, 2003 6.828 6.843 6.785 6.806 4,629,805 -0.02(-0.33%)
Aug 19, 2003 6.806 6.857 6.787 6.828 4,386,750 -0.01(-0.16%)
Aug 18, 2003 6.785 6.866 6.779 6.839 5,060,472 +0.08(+1.18%)
Aug 15, 2003 6.790 6.803 6.704 6.759 2,914,419 -0.02(-0.30%)
Aug 14, 2003 6.665 6.895 6.660 6.780 8,674,935 +0.13(+2.03%)
Aug 13, 2003 6.602 6.666 6.580 6.645 6,555,764 +0.09(+1.35%)
Aug 12, 2003 6.484 6.559 6.444 6.557 3,841,836 +0.07(+1.13%)
Aug 11, 2003 6.478 6.517 6.428 6.484 3,450,372 +0.01(+0.10%)
Aug 08, 2003 6.468 6.485 6.424 6.477 3,860,318 +0.02(+0.33%)
Aug 07, 2003 6.408 6.468 6.356 6.456 4,371,069 +0.04(+0.64%)
Aug 06, 2003 6.419 6.475 6.309 6.415 5,383,052 +0.01(+0.08%)
Aug 05, 2003 6.500 6.517 6.400 6.409 6,148,619 -0.11(-1.74%)
Aug 04, 2003 6.450 6.555 6.375 6.523 5,145,037 +0.07(+1.14%)
Aug 01, 2003 6.447 6.495 6.352 6.450 4,635,405 +0.00(+0.06%)
Jul 31, 2003 6.366 6.526 6.364 6.446 7,066,515 +0.09(+1.48%)
Jul 30, 2003 6.367 6.395 6.303 6.352 5,106,395 -0.01(-0.22%)
Jul 29, 2003 6.406 6.445 6.325 6.367 5,745,954 -0.04(-0.60%)
Jul 28, 2003 6.333 6.410 6.286 6.405 7,086,117 +0.07(+1.14%)
Jul 25, 2003 6.227 6.334 6.205 6.333 4,531,799 +0.10(+1.62%)
Jul 24, 2003 6.241 6.333 6.228 6.232 7,015,552 +0.00(+0.03%)
Jul 23, 2003 6.196 6.253 6.126 6.230 3,691,187 +0.03(+0.55%)
Jul 22, 2003 6.138 6.241 6.132 6.196 6,027,091 +0.08(+1.31%)
Jul 21, 2003 6.215 6.221 6.100 6.116 5,443,535 -0.10(-1.59%)
Jul 18, 2003 6.093 6.218 6.080 6.215 10,130,464 +0.17(+2.79%)
Jul 17, 2003 5.906 6.056 5.892 6.046 8,193,865 +0.13(+2.28%)
Jul 16, 2003 5.926 5.954 5.832 5.911 5,559,462 +0.01(+0.14%)
Jul 15, 2003 6.000 6.009 5.891 5.903 5,157,358 -0.07(-1.17%)
Jul 14, 2003 6.026 6.107 5.959 5.973 4,834,218 -0.01(-0.15%)
Jul 11, 2003 6.009 6.049 5.954 5.982 5,563,943 -0.02(-0.31%)
Jul 10, 2003 6.058 6.058 5.954 6.001 5,307,447 -0.08(-1.25%)
Jul 09, 2003 6.107 6.142 6.057 6.076 4,796,695 -0.06(-1.00%)
Jul 08, 2003 6.168 6.201 6.084 6.138 5,839,480 -0.05(-0.85%)
Jul 07, 2003 6.151 6.245 6.151 6.191 3,735,430 +0.12(+1.96%)
Jul 03, 2003 6.084 6.129 6.028 6.072 2,219,976 -0.05(-0.79%)
Jul 02, 2003 6.009 6.120 6.009 6.120 6,401,194 +0.11(+1.84%)
Jul 01, 2003 6.076 6.076 5.934 6.009 8,121,620 -0.07(-1.09%)
Jun 30, 2003 6.107 6.134 6.017 6.076 6,971,870 -0.03(-0.44%)
Jun 27, 2003 6.196 6.205 6.063 6.102 4,919,903 -0.09(-1.41%)
Jun 26, 2003 6.107 6.226 6.094 6.190 5,277,205 +0.09(+1.40%)
Jun 25, 2003 6.202 6.211 6.094 6.104 5,295,126 -0.10(-1.63%)
Jun 24, 2003 6.227 6.243 6.138 6.205 4,789,975 +0.00(+0.00%)
Jun 23, 2003 6.283 6.283 6.151 6.205 6,197,902 -0.08(-1.22%)
Jun 20, 2003 6.252 6.295 6.206 6.282 7,615,349 +0.07(+1.19%)
Jun 19, 2003 6.223 6.334 6.196 6.208 7,925,048 -0.01(-0.16%)
Jun 18, 2003 6.221 6.276 6.153 6.217 4,986,547 +0.00(+0.06%)
Jun 17, 2003 6.285 6.303 6.202 6.214 6,827,381 -0.06(-0.93%)
Jun 16, 2003 6.147 6.272 6.124 6.272 5,178,639 +0.18(+2.99%)
Jun 13, 2003 6.157 6.185 6.055 6.090 6,135,178 -0.07(-1.09%)
Jun 12, 2003 6.218 6.247 6.108 6.157 4,785,495 -0.04(-0.63%)
Jun 11, 2003 6.125 6.219 6.032 6.196 6,536,723 +0.06(+1.03%)
Jun 10, 2003 6.205 6.224 6.079 6.133 5,871,962 -0.06(-0.98%)
Jun 09, 2003 6.151 6.279 6.125 6.193 7,436,138 +0.04(+0.68%)
Jun 06, 2003 6.312 6.450 6.127 6.151 10,169,107 -0.12(-1.99%)
Jun 05, 2003 6.192 6.284 6.126 6.276 7,509,503 +0.08(+1.37%)
Jun 04, 2003 6.146 6.294 6.123 6.192 6,467,838 +0.05(+0.74%)
Jun 03, 2003 6.098 6.187 6.085 6.146 5,340,489 +0.07(+1.16%)
Jun 02, 2003 6.004 6.159 6.004 6.076 7,387,975 +0.10(+1.69%)
May 30, 2003 5.839 5.982 5.839 5.975 7,602,468 +0.17(+2.95%)
May 29, 2003 5.884 5.892 5.763 5.803 11,950,577 -0.07(-1.22%)
May 28, 2003 5.968 5.995 5.872 5.875 9,504,906 -0.06(-0.98%)
May 27, 2003 5.826 5.933 5.723 5.933 21,602,212 +0.01(+0.15%)
May 23, 2003 6.013 6.013 5.923 5.924 7,669,112 -0.04(-0.73%)
May 22, 2003 6.004 6.017 5.949 5.967 6,067,414 -0.04(-0.59%)
May 21, 2003 6.071 6.071 5.966 6.003 5,549,942 -0.06(-1.00%)
May 20, 2003 6.071 6.208 6.026 6.064 7,317,411 -0.04(-0.69%)
May 19, 2003 6.226 6.231 6.102 6.106 3,066,189 -0.12(-1.94%)
May 16, 2003 6.279 6.279 6.160 6.226 5,615,466 -0.05(-0.84%)
May 15, 2003 6.283 6.301 6.221 6.279 4,013,207 +0.03(+0.51%)
May 14, 2003 6.312 6.320 6.206 6.247 3,740,470 -0.03(-0.48%)
May 13, 2003 6.393 6.393 6.266 6.277 4,234,421 -0.12(-1.95%)
May 12, 2003 6.213 6.413 6.160 6.402 8,292,431 +0.19(+3.05%)
May 09, 2003 6.102 6.213 6.076 6.213 4,717,171 +0.12(+1.89%)
May 08, 2003 6.156 6.168 6.072 6.098 4,420,912 -0.10(-1.59%)
May 07, 2003 6.272 6.272 6.156 6.196 5,152,877 -0.08(-1.21%)
May 06, 2003 6.174 6.287 6.174 6.272 4,852,139 +0.08(+1.30%)
May 05, 2003 6.294 6.294 6.170 6.192 4,307,225 -0.01(-0.19%)
May 02, 2003 6.138 6.227 6.114 6.203 6,037,732 +0.07(+1.06%)
May 01, 2003 6.159 6.178 6.067 6.138 3,975,685 -0.02(-0.33%)
Apr 30, 2003 6.125 6.201 6.084 6.159 4,513,878 -0.01(-0.10%)
Apr 29, 2003 6.111 6.196 6.087 6.165 4,399,631 +0.06(+1.04%)
Apr 28, 2003 6.031 6.137 6.026 6.101 4,567,641 +0.10(+1.74%)
Apr 25, 2003 6.126 6.126 5.985 5.997 5,374,651 -0.13(-2.10%)
Apr 24, 2003 6.183 6.183 6.071 6.126 7,781,119 -0.08(-1.35%)
Apr 23, 2003 6.293 6.294 6.193 6.209 6,764,097 -0.08(-1.33%)
Apr 22, 2003 6.147 6.344 6.130 6.293 17,642,208 +0.13(+2.06%)
Apr 21, 2003 6.192 6.205 6.141 6.167 3,735,990 -0.05(-0.73%)
Apr 17, 2003 5.943 6.225 5.924 6.212 9,723,319 +0.27(+4.54%)
Apr 16, 2003 6.067 6.078 5.919 5.942 5,351,130 -0.09(-1.47%)
Apr 15, 2003 5.976 6.067 5.942 6.031 6,876,664 +0.06(+0.93%)
Apr 14, 2003 5.892 6.000 5.864 5.976 5,543,781 +0.11(+1.90%)
Apr 11, 2003 5.930 5.982 5.848 5.864 6,403,995 -0.03(-0.52%)
Apr 10, 2003 5.811 5.925 5.803 5.894 5,045,351 +0.09(+1.48%)
Apr 09, 2003 5.899 5.946 5.809 5.809 9,614,673 -0.09(-1.53%)
Apr 08, 2003 6.049 6.049 5.892 5.899 12,351,561 -0.26(-4.15%)
Apr 07, 2003 6.201 6.278 6.143 6.154 4,799,496 +0.09(+1.43%)
Apr 04, 2003 6.156 6.160 6.023 6.067 4,267,463 -0.04(-0.60%)
Apr 03, 2003 6.242 6.242 6.092 6.104 5,952,047 -0.04(-0.73%)
Apr 02, 2003 6.067 6.186 6.066 6.149 8,230,827 +0.19(+3.11%)
Apr 01, 2003 5.888 5.973 5.859 5.963 5,677,070 +0.09(+1.57%)
Mar 31, 2003 5.772 5.892 5.747 5.871 6,536,163 +0.05(+0.78%)
Mar 28, 2003 5.843 5.862 5.771 5.826 6,974,670 -0.02(-0.31%)
Mar 27, 2003 5.919 5.942 5.839 5.843 8,573,008 -0.13(-2.18%)
Mar 26, 2003 6.036 6.042 5.910 5.974 4,702,610 -0.07(-1.08%)
Mar 25, 2003 5.964 6.044 5.898 6.039 5,711,792 +0.09(+1.56%)
Mar 24, 2003 6.040 6.041 5.924 5.946 6,192,861 -0.17(-2.76%)
Mar 21, 2003 6.070 6.116 5.977 6.115 7,686,474 +0.12(+1.93%)
Mar 20, 2003 6.035 6.045 5.867 5.999 8,274,510 -0.04(-0.61%)
Mar 19, 2003 5.982 6.044 5.934 6.035 6,113,897 +0.02(+0.33%)
Mar 18, 2003 5.986 6.020 5.910 6.016 6,624,088 +0.03(+0.51%)
Mar 17, 2003 5.709 5.986 5.669 5.985 9,008,155 +0.28(+4.85%)
Mar 14, 2003 5.736 5.781 5.678 5.709 7,078,276 -0.03(-0.48%)
Mar 13, 2003 5.741 5.741 5.635 5.736 8,187,144 +0.12(+2.23%)
Mar 12, 2003 5.641 5.660 5.537 5.611 8,311,472 -0.04(-0.63%)
Mar 11, 2003 5.625 5.684 5.576 5.647 9,200,807 +0.00(+0.06%)
Mar 10, 2003 5.696 5.696 5.611 5.643 5,167,998 -0.09(-1.63%)
Mar 07, 2003 5.620 5.740 5.571 5.737 4,727,251 +0.09(+1.68%)
Mar 06, 2003 5.685 5.700 5.584 5.643 5,050,951 -0.04(-0.75%)
Mar 05, 2003 5.692 5.718 5.634 5.685 5,150,077 -0.01(-0.11%)
Mar 04, 2003 5.843 5.843 5.676 5.692 6,646,489 -0.16(-2.73%)
Mar 03, 2003 5.820 5.892 5.817 5.851 6,418,555 +0.05(+0.80%)
Feb 28, 2003 5.794 5.848 5.767 5.805 5,741,474 +0.06(+0.96%)
Feb 27, 2003 5.705 5.780 5.680 5.750 6,156,459 +0.05(+0.94%)
Feb 26, 2003 5.732 5.754 5.688 5.696 5,313,047 -0.05(-0.81%)
Feb 25, 2003 5.643 5.744 5.572 5.742 7,696,554 +0.08(+1.42%)
Feb 24, 2003 5.696 5.696 5.618 5.662 4,909,262 -0.03(-0.56%)
Feb 21, 2003 5.591 5.694 5.553 5.694 4,926,063 +0.14(+2.54%)
Feb 20, 2003 5.643 5.654 5.544 5.553 3,182,676 -0.08(-1.43%)
Feb 19, 2003 5.674 5.701 5.593 5.634 3,307,564 -0.04(-0.79%)
Feb 18, 2003 5.639 5.736 5.639 5.678 4,998,868 +0.05(+0.94%)
Feb 14, 2003 5.482 5.639 5.482 5.626 4,140,335 +0.17(+3.06%)
Feb 13, 2003 5.486 5.491 5.388 5.459 3,804,314 -0.02(-0.41%)
Feb 12, 2003 5.568 5.620 5.476 5.481 4,652,207 -0.09(-1.56%)
Feb 11, 2003 5.576 5.614 5.545 5.568 6,493,600 +0.02(+0.42%)
Feb 10, 2003 5.509 5.584 5.455 5.544 4,562,041 +0.06(+1.14%)
Feb 07, 2003 5.580 5.580 5.472 5.482 3,436,371 -0.04(-0.73%)
Feb 06, 2003 5.629 5.668 5.517 5.522 5,011,749 -0.12(-2.21%)
Feb 05, 2003 5.546 5.722 5.546 5.647 7,322,451 +0.10(+1.82%)
Feb 04, 2003 5.526 5.554 5.488 5.546 5,805,878 +0.01(+0.15%)
Feb 03, 2003 5.487 5.567 5.458 5.538 7,435,578 +0.06(+1.01%)
Jan 31, 2003 5.398 5.571 5.339 5.483 8,631,812 +0.09(+1.59%)
Jan 30, 2003 5.507 5.558 5.397 5.397 6,542,323 -0.11(-1.99%)
Jan 29, 2003 5.424 5.570 5.317 5.507 9,035,037 +0.05(+0.92%)
Jan 28, 2003 5.477 5.513 5.413 5.457 5,369,611 +0.01(+0.23%)
Jan 27, 2003 5.482 5.553 5.409 5.444 4,875,100 -0.08(-1.44%)
Jan 24, 2003 5.644 5.646 5.500 5.524 2,986,104 -0.14(-2.52%)
Jan 23, 2003 5.557 5.680 5.535 5.667 3,954,403 +0.13(+2.42%)
Jan 22, 2003 5.618 5.656 5.522 5.533 5,463,697 -0.09(-1.56%)
Jan 21, 2003 5.704 5.727 5.616 5.620 5,591,384 -0.08(-1.46%)
Jan 17, 2003 5.812 5.817 5.659 5.703 5,689,390 -0.14(-2.32%)
Jan 16, 2003 5.812 5.901 5.796 5.839 5,111,435 +0.06(+1.11%)
Jan 15, 2003 5.817 5.834 5.769 5.775 4,742,932 -0.07(-1.19%)
Jan 14, 2003 5.811 5.869 5.768 5.844 4,274,183 +0.03(+0.55%)
Jan 13, 2003 5.888 5.925 5.809 5.812 4,588,923 -0.02(-0.41%)
Jan 10, 2003 5.817 5.919 5.803 5.836 6,570,885 -0.12(-1.99%)
Jan 09, 2003 5.849 5.982 5.849 5.955 3,528,217 +0.11(+1.89%)
Jan 08, 2003 5.897 5.897 5.809 5.844 3,839,036 -0.08(-1.37%)
Jan 07, 2003 6.070 6.070 5.913 5.926 8,328,273 -0.14(-2.37%)
Jan 06, 2003 6.009 6.111 6.008 6.069 4,977,587 +0.05(+0.88%)
Jan 03, 2003 6.053 6.068 5.986 6.017 6,483,519 -0.01(-0.16%)
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.