Skip to main content

Danaher Corp (NY: DHR )

250.00 +1.23 (+0.49%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 25.26 25.75 25.21 25.60 6,644,529 +0.35(+1.39%)
Feb 27, 2007 26.21 26.22 25.01 25.25 6,397,834 -1.06(-4.02%)
Feb 26, 2007 26.49 26.58 26.26 26.31 2,344,607 -0.14(-0.54%)
Feb 23, 2007 26.48 26.61 26.37 26.45 1,496,692 -0.03(-0.09%)
Feb 22, 2007 26.52 26.66 26.33 26.48 2,203,735 -0.11(-0.40%)
Feb 21, 2007 26.75 26.75 26.57 26.58 3,036,227 -0.17(-0.63%)
Feb 20, 2007 26.32 26.78 26.28 26.75 3,483,694 +0.49(+1.85%)
Feb 16, 2007 26.30 26.39 26.19 26.27 2,298,661 -0.18(-0.68%)
Feb 15, 2007 26.38 26.46 26.20 26.44 2,074,927 +0.18(+0.67%)
Feb 14, 2007 25.98 26.30 25.94 26.27 2,874,531 +0.29(+1.10%)
Feb 13, 2007 26.05 26.08 25.81 25.98 2,820,157 -0.05(-0.19%)
Feb 12, 2007 26.08 26.18 25.94 26.03 1,315,635 +0.05(+0.18%)
Feb 09, 2007 26.23 26.36 25.93 25.99 1,833,273 -0.24(-0.93%)
Feb 08, 2007 26.42 26.43 26.17 26.23 2,009,963 -0.18(-0.69%)
Feb 07, 2007 26.44 26.57 26.34 26.41 1,399,526 +0.01(+0.04%)
Feb 06, 2007 26.51 26.51 26.35 26.40 1,676,463 +0.00(+0.00%)
Feb 05, 2007 26.43 26.57 26.14 26.40 2,449,031 -0.06(-0.23%)
Feb 02, 2007 26.57 26.59 26.32 26.46 2,375,386 -0.02(-0.07%)
Feb 01, 2007 26.59 26.73 26.34 26.48 5,203,280 +0.03(+0.12%)
Jan 31, 2007 25.87 26.52 25.86 26.45 4,075,651 +0.61(+2.35%)
Jan 30, 2007 25.81 25.88 25.47 25.84 5,139,157 +0.12(+0.47%)
Jan 29, 2007 25.82 25.91 25.62 25.72 4,718,851 -0.19(-0.72%)
Jan 26, 2007 26.32 26.44 25.64 25.91 6,861,823 -0.52(-1.97%)
Jan 25, 2007 26.84 27.11 26.40 26.43 4,528,159 -0.32(-1.20%)
Jan 24, 2007 26.75 26.81 26.57 26.75 4,650,246 -0.17(-0.64%)
Jan 23, 2007 26.73 27.13 26.54 26.92 3,496,575 +0.27(+1.03%)
Jan 22, 2007 26.99 27.07 26.58 26.64 3,501,615 -0.42(-1.54%)
Jan 19, 2007 26.83 27.12 26.69 27.06 4,324,306 +0.32(+1.20%)
Jan 18, 2007 26.34 26.83 26.34 26.74 2,687,325 +0.12(+0.47%)
Jan 17, 2007 26.36 26.81 26.36 26.62 2,412,908 +0.18(+0.66%)
Jan 16, 2007 26.16 26.47 26.14 26.44 2,678,925 +0.19(+0.72%)
Jan 12, 2007 26.11 26.38 25.99 26.25 2,955,302 -0.06(-0.24%)
Jan 11, 2007 26.15 26.42 26.14 26.32 2,487,113 +0.20(+0.75%)
Jan 10, 2007 25.86 26.16 25.63 26.12 3,958,324 +0.18(+0.70%)
Jan 09, 2007 25.67 26.18 25.63 25.94 4,799,496 +0.34(+1.31%)
Jan 08, 2007 25.32 25.69 25.30 25.60 4,479,716 +0.23(+0.90%)
Jan 05, 2007 25.62 25.62 25.17 25.37 4,096,652 -0.29(-1.11%)
Jan 04, 2007 25.59 25.74 25.35 25.66 4,467,675 +0.07(+0.28%)
Jan 03, 2007 25.87 25.96 25.24 25.59 6,030,451 -0.28(-1.09%)
Dec 29, 2006 26.09 26.16 25.83 25.87 1,858,754 -0.26(-1.01%)
Dec 28, 2006 26.14 26.30 26.08 26.13 2,582,879 -0.08(-0.31%)
Dec 27, 2006 26.03 26.23 26.00 26.22 1,849,234 +0.23(+0.88%)
Dec 26, 2006 25.81 26.05 25.81 25.99 1,267,918 +0.13(+0.51%)
Dec 22, 2006 26.01 26.04 25.76 25.86 1,651,261 -0.15(-0.59%)
Dec 21, 2006 26.31 26.37 25.98 26.01 1,845,593 -0.29(-1.09%)
Dec 20, 2006 26.27 26.36 26.18 26.29 3,111,551 +0.06(+0.23%)
Dec 19, 2006 25.88 26.23 25.84 26.23 4,647,166 +0.07(+0.26%)
Dec 18, 2006 26.28 26.44 26.13 26.17 2,008,563 -0.08(-0.30%)
Dec 15, 2006 26.28 26.57 26.12 26.24 4,299,945 +0.00(+0.00%)
Dec 14, 2006 25.92 26.37 25.88 26.24 3,627,343 +0.33(+1.27%)
Dec 13, 2006 26.14 26.19 25.83 25.92 3,845,197 -0.00(-0.01%)
Dec 12, 2006 25.72 26.01 25.72 25.92 3,692,587 +0.20(+0.76%)
Dec 11, 2006 25.71 25.81 25.57 25.72 2,781,691 -0.04(-0.14%)
Dec 08, 2006 25.77 25.98 25.68 25.76 2,524,915 -0.01(-0.03%)
Dec 07, 2006 25.87 26.18 25.76 25.77 2,205,416 -0.13(-0.50%)
Dec 06, 2006 25.74 26.02 25.72 25.89 2,328,063 +0.00(+0.01%)
Dec 05, 2006 25.97 26.09 25.83 25.89 4,345,588 -0.12(-0.47%)
Dec 04, 2006 25.53 26.13 25.49 26.01 7,183,843 +0.23(+0.90%)
Dec 01, 2006 25.98 26.26 25.59 25.78 3,746,071 -0.33(-1.27%)
Nov 30, 2006 26.24 26.46 26.11 26.11 2,417,389 -0.14(-0.54%)
Nov 29, 2006 26.06 26.28 25.94 26.26 2,590,999 +0.31(+1.18%)
Nov 28, 2006 25.71 26.05 25.71 25.95 2,660,164 +0.09(+0.36%)
Nov 27, 2006 26.61 26.61 25.84 25.86 3,233,919 -0.75(-2.82%)
Nov 24, 2006 26.49 26.87 26.49 26.61 802,809 -0.08(-0.29%)
Nov 22, 2006 26.78 26.88 26.51 26.68 1,963,201 -0.09(-0.35%)
Nov 21, 2006 26.15 26.83 26.07 26.78 4,943,144 +0.76(+2.92%)
Nov 20, 2006 26.06 26.43 25.86 26.02 2,661,564 -0.17(-0.65%)
Nov 17, 2006 26.02 26.20 25.89 26.19 1,670,863 +0.10(+0.40%)
Nov 16, 2006 26.33 26.46 26.04 26.08 2,608,920 -0.13(-0.50%)
Nov 15, 2006 26.01 26.43 26.00 26.22 3,586,461 +0.15(+0.58%)
Nov 14, 2006 25.92 26.07 25.72 26.07 2,074,367 +0.16(+0.61%)
Nov 13, 2006 25.66 26.02 25.64 25.91 2,466,672 +0.25(+0.99%)
Nov 10, 2006 25.73 25.77 25.47 25.66 3,401,089 -0.11(-0.42%)
Nov 09, 2006 25.89 26.08 25.75 25.76 3,762,592 -0.05(-0.19%)
Nov 08, 2006 25.27 25.92 25.12 25.81 3,659,265 +0.51(+2.00%)
Nov 07, 2006 25.34 25.62 25.23 25.31 2,580,919 -0.03(-0.13%)
Nov 06, 2006 25.30 25.44 25.13 25.34 2,107,690 +0.23(+0.90%)
Nov 03, 2006 25.22 25.26 24.93 25.11 1,972,441 +0.09(+0.37%)
Nov 02, 2006 25.14 25.14 24.87 25.02 3,245,680 -0.12(-0.50%)
Nov 01, 2006 25.78 25.78 25.14 25.14 3,398,849 -0.49(-1.90%)
Oct 31, 2006 25.55 25.76 25.54 25.63 3,003,185 +0.22(+0.87%)
Oct 30, 2006 25.21 25.53 25.00 25.41 3,479,774 +0.31(+1.24%)
Oct 27, 2006 25.28 25.28 24.96 25.10 2,769,370 -0.26(-1.04%)
Oct 26, 2006 25.25 25.38 25.00 25.36 2,485,153 +0.19(+0.75%)
Oct 25, 2006 25.37 25.44 24.98 25.17 5,792,437 -0.14(-0.55%)
Oct 24, 2006 25.15 25.35 24.93 25.31 3,266,401 +0.16(+0.64%)
Oct 23, 2006 25.09 25.21 24.96 25.15 3,352,646 +0.06(+0.23%)
Oct 20, 2006 25.04 25.11 24.77 25.09 4,807,336 +0.06(+0.23%)
Oct 19, 2006 25.04 25.14 24.56 25.04 4,248,982 -0.14(-0.54%)
Oct 18, 2006 25.55 25.77 24.96 25.17 4,824,137 -0.24(-0.94%)
Oct 17, 2006 25.40 25.50 25.12 25.41 4,527,599 -0.14(-0.53%)
Oct 16, 2006 24.92 25.55 24.86 25.55 3,237,839 +0.55(+2.20%)
Oct 13, 2006 24.82 25.06 24.56 25.00 3,309,804 +0.10(+0.42%)
Oct 12, 2006 24.56 24.92 24.55 24.89 3,603,822 +0.51(+2.11%)
Oct 11, 2006 24.53 24.56 24.22 24.38 2,676,125 -0.24(-0.96%)
Oct 10, 2006 24.54 24.68 24.32 24.62 2,427,469 +0.14(+0.55%)
Oct 09, 2006 24.28 24.50 24.21 24.48 2,324,983 +0.01(+0.03%)
Oct 06, 2006 24.43 24.58 24.23 24.47 3,276,482 -0.09(-0.35%)
Oct 05, 2006 24.17 24.61 24.12 24.56 2,313,782 +0.32(+1.33%)
Oct 04, 2006 24.03 24.28 23.96 24.24 4,395,711 +0.16(+0.68%)
Oct 03, 2006 24.04 24.24 23.88 24.07 3,479,494 +0.04(+0.15%)
Oct 02, 2006 24.52 24.52 24.00 24.04 4,216,500 -0.49(-1.98%)
Sep 29, 2006 24.45 24.66 24.32 24.52 3,122,472 +0.07(+0.31%)
Sep 28, 2006 24.36 24.55 24.36 24.45 3,220,478 +0.09(+0.38%)
Sep 27, 2006 24.37 24.42 24.21 24.36 4,143,135 +0.21(+0.89%)
Sep 26, 2006 24.28 24.28 23.93 24.14 5,541,541 -0.06(-0.24%)
Sep 25, 2006 24.08 24.28 23.92 24.20 4,480,276 +0.30(+1.27%)
Sep 22, 2006 23.91 23.96 23.53 23.89 2,623,201 -0.04(-0.16%)
Sep 21, 2006 24.18 24.24 23.90 23.93 3,588,141 -0.25(-1.02%)
Sep 20, 2006 23.97 24.33 23.93 24.18 4,171,417 +0.26(+1.11%)
Sep 19, 2006 23.71 23.94 23.60 23.92 3,874,878 +0.11(+0.47%)
Sep 18, 2006 23.67 23.90 23.62 23.81 3,575,260 -0.01(-0.06%)
Sep 15, 2006 23.80 23.90 23.72 23.82 3,831,196 +0.21(+0.91%)
Sep 14, 2006 23.52 23.68 23.35 23.61 2,060,927 +0.09(+0.38%)
Sep 13, 2006 23.14 23.58 23.12 23.52 3,127,792 +0.33(+1.43%)
Sep 12, 2006 23.08 23.26 23.07 23.18 2,781,411 +0.13(+0.57%)
Sep 11, 2006 23.51 23.53 23.00 23.05 2,676,965 -0.17(-0.75%)
Sep 08, 2006 23.18 23.33 23.11 23.23 1,457,209 +0.09(+0.39%)
Sep 07, 2006 23.26 23.36 23.01 23.14 3,940,683 -0.28(-1.20%)
Sep 06, 2006 23.86 23.86 23.40 23.42 3,990,806 -0.44(-1.86%)
Sep 05, 2006 23.79 23.94 23.34 23.86 5,233,802 +0.08(+0.33%)
Sep 01, 2006 23.68 23.95 23.67 23.78 2,168,453 +0.11(+0.47%)
Aug 31, 2006 23.89 23.95 23.63 23.67 2,726,248 -0.19(-0.78%)
Aug 30, 2006 24.00 24.18 23.84 23.86 5,181,999 -0.16(-0.68%)
Aug 29, 2006 23.59 24.02 23.58 24.02 5,906,124 +0.45(+1.89%)
Aug 28, 2006 23.28 23.65 23.28 23.58 4,025,248 +0.22(+0.93%)
Aug 25, 2006 23.34 23.50 23.25 23.36 2,338,984 -0.04(-0.18%)
Aug 24, 2006 23.50 23.71 23.37 23.40 5,018,469 -0.09(-0.40%)
Aug 23, 2006 23.42 23.51 23.32 23.50 9,381,418 -0.01(-0.06%)
Aug 22, 2006 23.18 23.57 23.13 23.51 5,935,526 +0.36(+1.54%)
Aug 21, 2006 23.28 23.29 23.06 23.15 3,540,538 -0.21(-0.90%)
Aug 18, 2006 23.54 23.55 23.27 23.36 2,883,617 -0.19(-0.79%)
Aug 17, 2006 23.30 23.64 23.25 23.55 5,075,873 +0.13(+0.56%)
Aug 16, 2006 23.21 23.48 23.14 23.42 3,095,590 +0.32(+1.41%)
Aug 15, 2006 23.09 23.26 23.03 23.09 4,487,836 +0.35(+1.55%)
Aug 14, 2006 23.34 23.34 22.68 22.74 5,527,821 +0.10(+0.46%)
Aug 11, 2006 22.64 22.68 22.41 22.63 2,369,786 -0.01(-0.03%)
Aug 10, 2006 22.47 22.74 22.25 22.64 3,719,749 +0.11(+0.48%)
Aug 09, 2006 23.27 23.34 22.50 22.53 4,876,500 -0.53(-2.29%)
Aug 08, 2006 23.27 23.37 22.87 23.06 4,541,040 -0.09(-0.39%)
Aug 07, 2006 23.32 23.50 23.07 23.15 3,077,949 -0.28(-1.20%)
Aug 04, 2006 23.32 23.53 23.20 23.43 6,362,272 +0.40(+1.75%)
Aug 03, 2006 22.57 23.21 22.53 23.03 3,401,929 +0.30(+1.32%)
Aug 02, 2006 22.81 22.94 22.50 22.73 6,586,566 -0.08(-0.34%)
Aug 01, 2006 23.14 23.22 22.75 22.81 4,616,644 -0.48(-2.04%)
Jul 31, 2006 23.26 23.41 23.11 23.28 3,710,228 -0.14(-0.59%)
Jul 28, 2006 23.26 23.67 23.17 23.42 5,751,834 +0.25(+1.08%)
Jul 27, 2006 23.00 23.22 22.89 23.17 6,220,863 +0.32(+1.42%)
Jul 26, 2006 22.91 23.02 22.59 22.85 4,360,989 -0.14(-0.61%)
Jul 25, 2006 22.95 23.14 22.70 22.99 3,016,346 +0.11(+0.47%)
Jul 24, 2006 22.38 22.91 22.37 22.88 4,210,059 +0.50(+2.23%)
Jul 21, 2006 22.71 22.71 22.21 22.38 5,104,154 -0.30(-1.31%)
Jul 20, 2006 23.07 23.53 22.67 22.68 9,509,106 +0.31(+1.37%)
Jul 19, 2006 21.55 22.53 21.53 22.37 5,217,561 +0.80(+3.73%)
Jul 18, 2006 21.68 21.71 21.33 21.57 3,818,035 -0.00(-0.02%)
Jul 17, 2006 21.75 21.91 21.57 21.57 3,674,386 -0.33(-1.52%)
Jul 14, 2006 22.15 22.25 21.75 21.90 3,430,211 -0.24(-1.08%)
Jul 13, 2006 22.55 22.55 21.95 22.14 4,520,598 -0.48(-2.13%)
Jul 12, 2006 22.55 22.84 22.45 22.62 4,451,434 +0.07(+0.32%)
Jul 11, 2006 22.36 22.59 22.11 22.55 6,190,061 +0.19(+0.83%)
Jul 10, 2006 22.39 22.43 22.18 22.37 4,025,248 -0.00(-0.02%)
Jul 07, 2006 22.89 22.90 22.30 22.37 3,210,958 -0.52(-2.29%)
Jul 06, 2006 22.91 23.12 22.81 22.89 2,429,149 +0.08(+0.34%)
Jul 05, 2006 23.21 23.21 22.68 22.82 2,944,941 -0.40(-1.71%)
Jul 03, 2006 23.00 23.25 22.97 23.21 1,567,816 +0.24(+1.06%)
Jun 30, 2006 22.98 23.13 22.87 22.97 3,087,750 -0.01(-0.03%)
Jun 29, 2006 22.36 23.01 22.36 22.98 4,656,687 +0.49(+2.18%)
Jun 28, 2006 22.57 22.58 22.26 22.49 2,578,959 -0.02(-0.11%)
Jun 27, 2006 22.67 22.94 22.51 22.51 3,399,969 -0.21(-0.94%)
Jun 26, 2006 22.71 22.80 22.57 22.73 2,362,505 -0.01(-0.03%)
Jun 23, 2006 22.45 22.88 22.36 22.73 2,906,579 +0.20(+0.87%)
Jun 22, 2006 22.71 22.71 22.40 22.54 4,208,659 -0.33(-1.45%)
Jun 21, 2006 22.57 22.94 22.56 22.87 3,556,219 +0.24(+1.07%)
Jun 20, 2006 22.82 22.92 22.55 22.63 3,418,730 -0.15(-0.66%)
Jun 19, 2006 22.83 22.92 22.56 22.78 4,476,356 -0.04(-0.19%)
Jun 16, 2006 22.49 22.94 22.49 22.82 4,404,111 +0.16(+0.71%)
Jun 15, 2006 21.89 22.74 21.88 22.66 3,995,846 +0.79(+3.63%)
Jun 14, 2006 21.99 22.26 21.65 21.87 6,279,947 -0.16(-0.71%)
Jun 13, 2006 22.21 22.38 21.95 22.02 4,289,584 -0.19(-0.85%)
Jun 12, 2006 23.00 23.00 22.20 22.21 3,601,022 -0.35(-1.57%)
Jun 09, 2006 22.51 22.85 22.51 22.57 3,780,513 +0.07(+0.30%)
Jun 08, 2006 22.26 22.59 21.96 22.50 5,947,006 +0.00(+0.02%)
Jun 07, 2006 23.13 23.34 22.50 22.50 4,119,334 -0.12(-0.55%)
Jun 06, 2006 22.60 22.74 22.41 22.62 3,851,357 +0.05(+0.21%)
Jun 05, 2006 22.97 23.13 22.56 22.57 3,616,423 -0.40(-1.73%)
Jun 02, 2006 23.22 23.35 22.84 22.97 3,078,509 -0.23(-0.99%)
Jun 01, 2006 22.78 23.20 22.78 23.20 3,043,787 +0.30(+1.33%)
May 31, 2006 22.45 23.12 22.29 22.89 5,857,121 +0.61(+2.72%)
May 30, 2006 22.92 22.92 22.29 22.29 3,531,857 -0.62(-2.71%)
May 26, 2006 22.78 22.96 22.67 22.91 2,258,619 +0.18(+0.79%)
May 25, 2006 22.51 22.77 22.42 22.73 3,516,456 +0.34(+1.53%)
May 24, 2006 22.16 22.49 22.04 22.39 4,715,490 +0.24(+1.10%)
May 23, 2006 22.46 22.66 22.13 22.15 4,087,692 -0.25(-1.13%)
May 22, 2006 22.40 22.62 22.09 22.40 4,443,874 -0.00(-0.02%)
May 19, 2006 22.43 22.45 21.97 22.40 5,882,322 +0.11(+0.50%)
May 18, 2006 22.83 22.85 22.25 22.29 4,246,742 -0.50(-2.18%)
May 17, 2006 23.03 23.21 22.52 22.79 3,756,151 -0.48(-2.07%)
May 16, 2006 23.50 23.54 23.17 23.27 3,538,018 -0.23(-0.97%)
May 15, 2006 23.78 23.84 23.23 23.50 2,886,698 -0.28(-1.19%)
May 12, 2006 24.36 24.36 23.72 23.78 3,043,787 -0.57(-2.36%)
May 11, 2006 24.42 24.42 24.19 24.36 4,670,968 -0.01(-0.03%)
May 10, 2006 24.12 24.45 24.12 24.36 3,407,250 +0.18(+0.75%)
May 09, 2006 24.17 24.21 24.06 24.18 3,444,492 +0.01(+0.06%)
May 08, 2006 23.77 24.25 23.77 24.17 4,383,670 +0.29(+1.21%)
May 05, 2006 23.50 24.06 23.45 23.88 5,544,622 +0.60(+2.59%)
May 04, 2006 23.03 23.36 22.97 23.27 3,440,012 +0.24(+1.04%)
May 03, 2006 23.10 23.18 22.89 23.03 2,652,323 -0.07(-0.31%)
May 02, 2006 22.74 23.17 22.68 23.11 4,419,792 +0.36(+1.59%)
May 01, 2006 22.98 23.09 22.75 22.75 3,268,081 -0.15(-0.66%)
Apr 28, 2006 23.09 23.09 22.85 22.89 3,563,219 -0.23(-0.99%)
Apr 27, 2006 23.03 23.30 22.97 23.12 4,574,922 -0.09(-0.38%)
Apr 26, 2006 23.05 23.38 23.03 23.21 5,443,255 +0.12(+0.53%)
Apr 25, 2006 23.23 23.30 23.00 23.09 3,262,201 -0.15(-0.66%)
Apr 24, 2006 23.21 23.38 23.13 23.25 4,942,584 -0.06(-0.25%)
Apr 21, 2006 23.77 23.77 23.20 23.30 5,063,272 -0.28(-1.18%)
Apr 20, 2006 24.15 24.15 23.48 23.58 5,170,798 -0.56(-2.34%)
Apr 19, 2006 24.06 24.28 23.86 24.14 4,790,815 +0.32(+1.35%)
Apr 18, 2006 23.58 23.93 23.58 23.82 4,336,907 +0.24(+1.03%)
Apr 17, 2006 24.02 24.02 23.42 23.58 2,977,143 -0.11(-0.48%)
Apr 13, 2006 23.55 23.87 23.27 23.70 2,781,971 +0.14(+0.61%)
Apr 12, 2006 23.34 24.05 23.48 23.55 5,982,569 +0.21(+0.92%)
Apr 11, 2006 23.53 23.55 23.14 23.34 3,056,388 -0.04(-0.18%)
Apr 10, 2006 23.44 23.54 23.21 23.38 1,992,042 +0.01(+0.06%)
Apr 07, 2006 23.67 23.70 23.31 23.37 1,939,959 -0.13(-0.56%)
Apr 06, 2006 23.57 23.66 23.43 23.50 3,720,309 +0.08(+0.34%)
Apr 05, 2006 23.04 23.55 23.03 23.42 5,887,083 +0.38(+1.66%)
Apr 04, 2006 22.48 23.10 22.42 23.04 5,813,998 +0.40(+1.75%)
Apr 03, 2006 22.70 23.05 22.56 22.64 4,533,759 -0.05(-0.24%)
Mar 31, 2006 22.71 22.92 22.69 22.70 2,989,184 -0.04(-0.19%)
Mar 30, 2006 22.78 22.98 22.63 22.74 2,228,937 -0.15(-0.64%)
Mar 29, 2006 22.80 22.95 22.72 22.88 2,091,448 +0.12(+0.52%)
Mar 28, 2006 22.95 22.99 22.68 22.77 2,487,953 -0.14(-0.59%)
Mar 27, 2006 23.05 23.14 22.73 22.90 2,252,738 -0.14(-0.62%)
Mar 24, 2006 22.86 23.08 22.79 23.05 2,050,846 +0.19(+0.84%)
Mar 23, 2006 22.89 23.01 22.68 22.85 2,657,083 -0.01(-0.06%)
Mar 22, 2006 22.62 22.95 22.57 22.87 2,215,216 +0.24(+1.07%)
Mar 21, 2006 22.83 23.06 22.59 22.62 2,949,141 -0.22(-0.95%)
Mar 20, 2006 22.96 23.01 22.75 22.84 2,427,469 -0.20(-0.85%)
Mar 17, 2006 22.91 23.36 22.91 23.04 5,152,877 +0.22(+0.95%)
Mar 16, 2006 22.50 23.00 22.49 22.82 3,491,815 +0.39(+1.75%)
Mar 15, 2006 22.30 22.51 22.25 22.43 3,818,035 +0.08(+0.37%)
Mar 14, 2006 21.91 22.40 21.84 22.35 2,865,696 +0.40(+1.81%)
Mar 13, 2006 21.98 22.01 21.77 21.95 1,920,078 +0.06(+0.26%)
Mar 10, 2006 21.86 21.91 21.68 21.89 3,593,461 +0.03(+0.13%)
Mar 09, 2006 21.82 22.13 21.78 21.86 3,224,398 +0.05(+0.23%)
Mar 08, 2006 21.78 21.88 21.60 21.81 3,117,432 -0.03(-0.11%)
Mar 07, 2006 21.57 21.90 21.50 21.84 2,703,006 +0.25(+1.17%)
Mar 06, 2006 21.73 21.86 21.53 21.58 2,197,295 -0.19(-0.87%)
Mar 03, 2006 21.56 21.98 21.52 21.77 2,375,386 +0.03(+0.13%)
Mar 02, 2006 21.66 21.98 21.58 21.75 3,767,632 -0.11(-0.51%)
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.