Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 14.99 14.92 14.63 14.72 5,893,492 -0.27(-1.80%)
Feb 27, 2006 14.95 15.07 14.88 14.99 3,114,490 +0.11(+0.75%)
Feb 24, 2006 14.93 14.93 14.77 14.87 3,671,032 -0.06(-0.37%)
Feb 23, 2006 14.90 15.15 14.81 14.93 6,582,583 +0.07(+0.49%)
Feb 22, 2006 14.73 14.92 14.70 14.86 7,162,176 +0.28(+1.95%)
Feb 21, 2006 14.58 14.64 14.53 14.57 4,641,274 +0.00(+0.02%)
Feb 17, 2006 14.67 14.67 14.36 14.57 6,389,934 +0.12(+0.84%)
Feb 16, 2006 14.09 14.48 14.08 14.45 10,455,320 +0.40(+2.82%)
Feb 15, 2006 13.98 14.09 13.79 14.05 3,637,277 +0.02(+0.16%)
Feb 14, 2006 13.79 14.07 13.69 14.03 5,054,976 +0.25(+1.82%)
Feb 13, 2006 13.73 13.80 13.68 13.78 3,004,582 +0.05(+0.39%)
Feb 10, 2006 13.67 13.75 13.58 13.73 3,290,262 +0.06(+0.46%)
Feb 09, 2006 13.65 13.81 13.59 13.66 3,936,542 +0.01(+0.11%)
Feb 08, 2006 13.48 13.68 13.40 13.65 5,818,162 +0.24(+1.76%)
Feb 07, 2006 13.58 13.59 13.41 13.41 4,872,618 -0.16(-1.18%)
Feb 06, 2006 13.46 13.61 13.42 13.57 3,283,264 +0.09(+0.70%)
Feb 03, 2006 13.58 13.65 13.46 13.48 4,452,330 -0.15(-1.12%)
Feb 02, 2006 13.81 13.81 13.55 13.63 3,978,941 -0.15(-1.11%)
Feb 01, 2006 13.67 13.80 13.62 13.79 4,436,276 +0.03(+0.19%)
Jan 31, 2006 13.70 13.84 13.62 13.76 4,943,009 -0.04(-0.26%)
Jan 30, 2006 13.55 13.95 13.53 13.80 7,612,925 +0.30(+2.23%)
Jan 27, 2006 13.53 13.60 13.38 13.49 4,759,828 +0.06(+0.45%)
Jan 26, 2006 13.19 13.57 13.32 13.43 7,251,091 +0.24(+1.84%)
Jan 25, 2006 13.26 13.34 13.17 13.19 6,737,361 -0.10(-0.73%)
Jan 24, 2006 13.21 13.35 13.19 13.29 7,162,999 +0.08(+0.64%)
Jan 23, 2006 13.22 13.25 13.13 13.20 5,243,508 +0.00(+0.00%)
Jan 20, 2006 13.49 13.49 13.20 13.20 8,411,101 -0.30(-2.25%)
Jan 19, 2006 13.50 13.60 13.44 13.51 4,792,347 +0.05(+0.40%)
Jan 18, 2006 13.34 13.53 13.26 13.45 4,008,991 +0.09(+0.69%)
Jan 17, 2006 13.28 13.41 13.24 13.36 5,027,807 -0.07(-0.52%)
Jan 13, 2006 13.28 13.59 13.24 13.43 9,480,961 +0.20(+1.51%)
Jan 12, 2006 13.41 13.43 13.22 13.23 6,468,969 -0.21(-1.57%)
Jan 11, 2006 13.61 13.62 13.40 13.44 7,917,953 -0.17(-1.25%)
Jan 10, 2006 13.76 13.76 13.58 13.61 6,628,687 -0.15(-1.08%)
Jan 09, 2006 13.82 13.84 13.68 13.76 4,740,069 -0.06(-0.44%)
Jan 06, 2006 13.80 13.88 13.78 13.82 5,426,689 +0.20(+1.50%)
Jan 05, 2006 13.73 13.81 13.53 13.62 6,683,847 -0.13(-0.95%)
Jan 04, 2006 13.69 13.82 13.64 13.75 5,513,546 +0.06(+0.43%)
Jan 03, 2006 13.63 13.73 13.33 13.69 5,238,157 +0.14(+1.04%)
Dec 30, 2005 13.60 13.70 13.54 13.55 2,562,477 -0.05(-0.34%)
Dec 29, 2005 13.48 13.70 13.48 13.60 3,332,661 +0.12(+0.92%)
Dec 28, 2005 13.49 13.51 13.39 13.47 2,049,982 +0.04(+0.29%)
Dec 27, 2005 13.54 13.64 13.43 13.43 2,945,717 -0.10(-0.74%)
Dec 23, 2005 13.50 13.60 13.49 13.53 1,713,669 +0.07(+0.52%)
Dec 22, 2005 13.49 13.55 13.40 13.46 3,911,431 -0.03(-0.22%)
Dec 21, 2005 13.54 13.57 13.46 13.49 4,427,632 +0.06(+0.43%)
Dec 20, 2005 13.52 13.60 13.39 13.43 4,385,644 -0.10(-0.75%)
Dec 19, 2005 13.60 13.65 13.49 13.54 5,693,846 -0.02(-0.13%)
Dec 16, 2005 13.94 13.91 13.49 13.55 14,865,252 -0.38(-2.75%)
Dec 15, 2005 14.02 14.09 13.82 13.94 13,305,125 -0.09(-0.61%)
Dec 14, 2005 13.99 14.10 13.91 14.02 3,844,745 +0.03(+0.21%)
Dec 13, 2005 14.02 14.07 13.92 13.99 4,157,182 -0.03(-0.19%)
Dec 12, 2005 14.07 14.10 13.92 14.02 6,310,487 -0.05(-0.38%)
Dec 09, 2005 14.08 14.11 13.99 14.07 3,118,607 +0.02(+0.17%)
Dec 08, 2005 14.08 14.08 13.93 14.05 6,671,086 -0.06(-0.41%)
Dec 07, 2005 14.08 14.19 14.02 14.11 9,204,749 +0.04(+0.31%)
Dec 06, 2005 13.89 14.13 13.89 14.06 10,060,555 +0.18(+1.31%)
Dec 05, 2005 13.80 13.91 13.80 13.88 7,051,856 +0.09(+0.62%)
Dec 02, 2005 13.75 13.82 13.65 13.80 5,406,519 +0.02(+0.12%)
Dec 01, 2005 13.64 13.85 13.61 13.78 6,364,824 +0.30(+2.20%)
Nov 30, 2005 13.44 13.57 13.40 13.48 8,360,057 +0.05(+0.34%)
Nov 29, 2005 13.39 13.49 13.39 13.44 4,617,399 +0.08(+0.60%)
Nov 28, 2005 13.60 13.60 13.33 13.36 4,170,355 -0.17(-1.28%)
Nov 25, 2005 13.29 13.59 13.27 13.53 1,213,935 +0.04(+0.31%)
Nov 23, 2005 13.54 13.58 13.46 13.49 2,841,571 -0.09(-0.66%)
Nov 22, 2005 13.55 13.60 13.41 13.58 4,527,661 +0.04(+0.32%)
Nov 21, 2005 13.43 13.54 13.38 13.53 3,128,075 +0.13(+0.94%)
Nov 18, 2005 13.57 13.58 13.39 13.41 4,907,607 -0.08(-0.56%)
Nov 17, 2005 13.25 13.48 13.25 13.48 4,959,063 +0.26(+2.00%)
Nov 16, 2005 13.21 13.29 13.19 13.22 5,460,856 -0.00(-0.04%)
Nov 15, 2005 13.21 13.28 13.13 13.22 4,251,449 +0.01(+0.09%)
Nov 14, 2005 13.22 13.30 13.17 13.21 3,795,348 -0.02(-0.13%)
Nov 11, 2005 13.05 13.25 13.01 13.23 4,345,715 +0.21(+1.60%)
Nov 10, 2005 12.85 13.02 12.77 13.02 6,210,869 +0.17(+1.32%)
Nov 09, 2005 12.96 12.97 12.83 12.85 8,303,662 -0.14(-1.10%)
Nov 08, 2005 12.93 13.01 12.85 12.99 3,837,747 +0.07(+0.51%)
Nov 07, 2005 12.93 12.98 12.86 12.93 4,685,732 +0.00(+0.00%)
Nov 04, 2005 12.88 12.97 12.85 12.93 4,724,426 +0.05(+0.38%)
Nov 03, 2005 12.91 13.08 12.85 12.88 7,802,693 -0.03(-0.26%)
Nov 02, 2005 12.80 12.93 12.76 12.91 5,868,382 +0.22(+1.76%)
Nov 01, 2005 12.65 12.78 12.56 12.69 7,047,739 +0.03(+0.25%)
Oct 31, 2005 12.42 12.72 12.42 12.66 7,880,905 +0.24(+1.96%)
Oct 28, 2005 12.30 12.45 12.21 12.41 10,862,435 +0.21(+1.71%)
Oct 27, 2005 12.30 12.34 12.13 12.20 7,514,543 -0.08(-0.69%)
Oct 26, 2005 12.28 12.41 12.26 12.29 6,955,943 +0.02(+0.14%)
Oct 25, 2005 12.34 12.42 12.24 12.27 7,577,936 -0.15(-1.17%)
Oct 24, 2005 12.17 12.45 12.17 12.42 10,601,865 +0.31(+2.55%)
Oct 21, 2005 12.01 12.15 12.01 12.11 12,598,745 +0.10(+0.85%)
Oct 20, 2005 12.58 12.59 11.90 12.01 24,098,404 -0.73(-5.74%)
Oct 19, 2005 12.54 12.78 12.46 12.74 6,559,531 +0.16(+1.24%)
Oct 18, 2005 12.56 12.65 12.49 12.58 3,380,000 -0.03(-0.27%)
Oct 17, 2005 12.63 12.67 12.53 12.62 3,719,606 +0.00(+0.00%)
Oct 14, 2005 12.52 12.65 12.49 12.62 4,677,911 +0.10(+0.78%)
Oct 13, 2005 12.54 12.60 12.43 12.52 7,355,648 -0.17(-1.32%)
Oct 12, 2005 12.72 12.77 12.59 12.69 4,585,291 -0.03(-0.21%)
Oct 11, 2005 12.89 12.92 12.71 12.71 6,904,076 -0.16(-1.25%)
Oct 10, 2005 12.92 12.97 12.80 12.88 4,154,712 -0.05(-0.36%)
Oct 07, 2005 12.88 12.97 12.88 12.92 4,366,709 +0.12(+0.97%)
Oct 06, 2005 12.81 12.92 12.67 12.80 5,193,288 +0.03(+0.25%)
Oct 05, 2005 12.87 12.96 12.77 12.77 6,841,095 -0.13(-1.00%)
Oct 04, 2005 13.07 13.18 12.89 12.89 4,957,005 -0.17(-1.34%)
Oct 03, 2005 13.08 13.16 13.05 13.07 3,018,578 -0.01(-0.06%)
Sep 30, 2005 13.03 13.08 12.92 13.08 3,784,234 +0.07(+0.54%)
Sep 29, 2005 12.88 13.01 12.78 13.01 4,826,925 +0.18(+1.38%)
Sep 28, 2005 12.88 12.90 12.66 12.83 6,681,377 -0.05(-0.38%)
Sep 27, 2005 12.80 12.93 12.71 12.88 6,241,331 +0.12(+0.95%)
Sep 26, 2005 12.96 13.08 12.63 12.76 5,362,061 -0.12(-0.91%)
Sep 23, 2005 12.87 12.89 12.61 12.87 5,250,918 +0.15(+1.16%)
Sep 22, 2005 12.66 12.78 12.56 12.72 5,718,133 +0.15(+1.16%)
Sep 21, 2005 12.64 12.69 12.55 12.58 7,541,711 -0.10(-0.77%)
Sep 20, 2005 12.73 12.81 12.64 12.68 6,376,350 -0.05(-0.42%)
Sep 19, 2005 12.71 12.73 12.61 12.73 7,030,450 +0.05(+0.38%)
Sep 16, 2005 12.86 12.92 12.57 12.68 24,224,366 -0.19(-1.47%)
Sep 15, 2005 13.13 13.19 12.85 12.87 7,304,605 -0.24(-1.80%)
Sep 14, 2005 13.40 13.41 13.03 13.11 6,961,706 -0.23(-1.73%)
Sep 13, 2005 13.50 13.51 13.33 13.34 4,461,798 -0.16(-1.17%)
Sep 12, 2005 13.34 13.54 13.34 13.49 6,515,897 +0.14(+1.02%)
Sep 09, 2005 13.15 13.38 13.14 13.36 3,964,945 +0.20(+1.55%)
Sep 08, 2005 13.00 13.19 13.00 13.15 7,568,879 -0.08(-0.62%)
Sep 07, 2005 13.22 13.30 13.20 13.24 3,414,578 -0.02(-0.13%)
Sep 06, 2005 13.16 13.30 13.15 13.25 4,760,239 +0.18(+1.39%)
Sep 02, 2005 13.09 13.16 13.04 13.07 3,440,923 +0.09(+0.67%)
Sep 01, 2005 13.08 13.13 12.98 12.98 4,623,985 -0.03(-0.21%)
Aug 31, 2005 12.70 13.01 12.65 13.01 5,380,585 +0.28(+2.18%)
Aug 30, 2005 12.84 12.85 12.62 12.73 4,400,052 -0.16(-1.22%)
Aug 29, 2005 12.78 12.93 12.76 12.89 4,828,160 +0.02(+0.19%)
Aug 26, 2005 12.93 12.97 12.84 12.87 4,825,691 -0.11(-0.82%)
Aug 25, 2005 13.02 13.06 12.91 12.97 3,246,216 -0.02(-0.17%)
Aug 24, 2005 13.11 13.21 12.97 13.00 3,752,537 -0.16(-1.20%)
Aug 23, 2005 13.07 13.18 13.01 13.15 5,927,659 +0.06(+0.43%)
Aug 22, 2005 13.24 13.24 13.06 13.10 4,324,309 -0.12(-0.90%)
Aug 19, 2005 13.32 13.32 13.19 13.22 3,766,533 -0.02(-0.18%)
Aug 18, 2005 13.34 13.34 13.22 13.24 3,016,108 -0.10(-0.76%)
Aug 17, 2005 13.31 13.42 13.25 13.34 3,637,689 -0.07(-0.49%)
Aug 16, 2005 13.54 13.58 13.41 13.41 4,055,095 -0.12(-0.90%)
Aug 15, 2005 13.59 13.62 13.46 13.53 2,667,858 -0.05(-0.39%)
Aug 12, 2005 13.63 13.65 13.52 13.58 2,567,829 -0.09(-0.69%)
Aug 11, 2005 13.56 13.68 13.51 13.68 2,963,829 +0.12(+0.86%)
Aug 10, 2005 13.48 13.68 13.46 13.56 5,375,646 +0.08(+0.63%)
Aug 09, 2005 13.66 13.70 13.45 13.48 4,796,464 -0.18(-1.30%)
Aug 08, 2005 13.70 13.70 13.60 13.65 4,613,694 +0.05(+0.34%)
Aug 05, 2005 13.69 13.80 13.57 13.61 3,696,965 -0.08(-0.60%)
Aug 04, 2005 13.68 13.79 13.66 13.69 2,962,594 -0.08(-0.55%)
Aug 03, 2005 13.69 13.85 13.60 13.77 6,579,290 -0.00(-0.02%)
Aug 02, 2005 13.45 13.80 13.43 13.77 7,399,694 +0.25(+1.81%)
Aug 01, 2005 13.60 13.62 13.43 13.52 5,344,772 +0.05(+0.40%)
Jul 29, 2005 13.71 13.71 13.46 13.47 4,414,459 -0.21(-1.56%)
Jul 28, 2005 13.59 13.70 13.53 13.68 6,211,692 +0.10(+0.77%)
Jul 27, 2005 13.51 13.59 13.38 13.58 6,465,265 +0.17(+1.29%)
Jul 26, 2005 13.40 13.58 13.30 13.41 7,905,192 +0.08(+0.62%)
Jul 25, 2005 13.34 13.51 13.29 13.32 5,585,172 +0.02(+0.15%)
Jul 22, 2005 13.36 13.42 13.25 13.31 6,711,427 -0.08(-0.60%)
Jul 21, 2005 12.89 13.39 12.86 13.39 12,931,353 +0.50(+3.86%)
Jul 20, 2005 12.67 12.89 12.58 12.89 4,262,151 +0.22(+1.71%)
Jul 19, 2005 12.69 12.74 12.59 12.67 6,365,647 +0.05(+0.39%)
Jul 18, 2005 12.76 12.80 12.62 12.62 4,710,842 -0.08(-0.61%)
Jul 15, 2005 12.63 12.71 12.51 12.70 5,339,833 +0.07(+0.52%)
Jul 14, 2005 12.78 12.83 12.58 12.63 7,428,097 -0.04(-0.31%)
Jul 13, 2005 12.69 12.73 12.63 12.67 4,919,545 +0.04(+0.33%)
Jul 12, 2005 12.90 12.94 12.52 12.63 9,129,007 -0.26(-2.00%)
Jul 11, 2005 12.90 12.96 12.83 12.89 5,746,948 +0.04(+0.32%)
Jul 08, 2005 12.57 12.88 12.55 12.85 4,629,337 +0.27(+2.18%)
Jul 07, 2005 12.49 12.61 12.40 12.57 7,344,946 -0.03(-0.27%)
Jul 06, 2005 12.68 12.72 12.59 12.61 7,591,520 -0.14(-1.09%)
Jul 05, 2005 12.83 12.90 12.74 12.75 7,549,532 -0.09(-0.68%)
Jul 01, 2005 12.78 12.97 12.73 12.83 8,213,924 +0.12(+0.94%)
Jun 30, 2005 12.71 12.76 12.67 12.71 8,582,345 +0.02(+0.15%)
Jun 29, 2005 12.80 12.81 12.68 12.70 6,302,666 -0.09(-0.74%)
Jun 28, 2005 12.74 12.93 12.73 12.79 6,732,832 +0.10(+0.77%)
Jun 27, 2005 12.59 12.70 12.52 12.69 5,506,960 +0.11(+0.85%)
Jun 24, 2005 12.84 12.84 12.56 12.59 11,246,498 -0.24(-1.84%)
Jun 23, 2005 13.17 13.20 12.80 12.82 7,095,902 -0.32(-2.46%)
Jun 22, 2005 13.34 13.35 13.09 13.14 5,042,215 -0.13(-0.97%)
Jun 21, 2005 13.30 13.33 13.23 13.27 3,303,023 -0.03(-0.20%)
Jun 20, 2005 13.30 13.34 13.20 13.30 3,188,175 -0.04(-0.27%)
Jun 17, 2005 13.26 13.36 13.13 13.34 7,604,281 +0.20(+1.50%)
Jun 16, 2005 13.11 13.22 13.06 13.14 3,902,375 +0.01(+0.06%)
Jun 15, 2005 13.25 13.30 12.91 13.13 7,044,446 -0.12(-0.90%)
Jun 14, 2005 13.23 13.32 13.16 13.25 3,601,876 -0.03(-0.22%)
Jun 13, 2005 13.17 13.39 13.14 13.28 4,796,464 +0.06(+0.44%)
Jun 10, 2005 13.12 13.36 13.12 13.22 4,255,565 -0.02(-0.13%)
Jun 09, 2005 13.36 13.37 13.20 13.24 6,224,865 -0.17(-1.25%)
Jun 08, 2005 13.52 13.55 13.37 13.41 2,472,327 -0.03(-0.25%)
Jun 07, 2005 13.50 13.60 13.43 13.44 4,104,904 -0.04(-0.31%)
Jun 06, 2005 13.43 13.50 13.37 13.48 3,690,379 +0.08(+0.62%)
Jun 03, 2005 13.54 13.54 13.33 13.40 3,290,262 -0.14(-1.02%)
Jun 02, 2005 13.47 13.55 13.40 13.54 4,738,422 +0.08(+0.60%)
Jun 01, 2005 13.42 13.59 13.29 13.46 8,914,129 +0.07(+0.49%)
May 31, 2005 13.30 13.47 13.19 13.39 13,835,321 +0.13(+0.97%)
May 27, 2005 13.24 13.30 13.21 13.26 5,486,378 +0.01(+0.07%)
May 26, 2005 13.10 13.27 13.10 13.25 6,142,948 +0.18(+1.39%)
May 25, 2005 13.08 13.11 12.98 13.07 4,221,810 -0.03(-0.26%)
May 24, 2005 13.20 13.20 13.03 13.11 5,898,021 -0.09(-0.68%)
May 23, 2005 13.01 13.24 13.01 13.20 4,999,815 +0.22(+1.72%)
May 20, 2005 13.13 13.14 12.88 12.97 5,362,473 -0.16(-1.20%)
May 19, 2005 13.04 13.16 12.96 13.13 5,700,844 +0.09(+0.67%)
May 18, 2005 12.97 13.09 12.90 13.04 5,905,018 +0.11(+0.86%)
May 17, 2005 12.86 12.93 12.68 12.93 7,274,143 +0.02(+0.15%)
May 16, 2005 12.78 12.93 12.75 12.91 6,219,514 +0.15(+1.14%)
May 13, 2005 12.73 12.90 12.67 12.77 6,483,788 +0.02(+0.19%)
May 12, 2005 12.94 12.97 12.73 12.74 9,238,092 +0.02(+0.19%)
May 11, 2005 12.39 12.79 12.38 12.72 14,724,058 +0.39(+3.17%)
May 10, 2005 12.52 12.54 12.32 12.33 7,852,913 -0.30(-2.39%)
May 09, 2005 12.56 12.66 12.54 12.63 3,224,811 +0.01(+0.11%)
May 06, 2005 12.61 12.71 12.57 12.61 4,922,838 +0.11(+0.91%)
May 05, 2005 12.52 12.56 12.38 12.50 5,671,617 -0.06(-0.48%)
May 04, 2005 12.27 12.56 12.27 12.56 6,472,262 +0.10(+0.84%)
May 03, 2005 12.30 12.54 12.28 12.46 9,526,654 +0.09(+0.75%)
May 02, 2005 12.34 12.42 12.25 12.36 5,679,026 +0.06(+0.51%)
Apr 29, 2005 12.18 12.33 12.06 12.30 7,555,295 +0.24(+1.97%)
Apr 28, 2005 12.27 12.35 12.01 12.06 8,388,461 -0.30(-2.46%)
Apr 27, 2005 12.48 12.48 12.28 12.37 6,331,892 -0.11(-0.90%)
Apr 26, 2005 12.66 12.72 12.43 12.48 6,613,868 -0.19(-1.48%)
Apr 25, 2005 12.49 12.69 12.49 12.66 8,989,048 +0.29(+2.38%)
Apr 22, 2005 12.63 12.76 12.17 12.37 15,096,595 +0.13(+1.03%)
Apr 21, 2005 12.12 12.32 11.75 12.24 18,691,884 +0.12(+1.00%)
Apr 20, 2005 12.20 12.39 12.10 12.12 13,734,880 +0.15(+1.22%)
Apr 19, 2005 11.83 12.00 11.81 11.98 9,475,198 +0.18(+1.52%)
Apr 18, 2005 11.84 11.93 11.74 11.80 7,046,504 -0.01(-0.06%)
Apr 15, 2005 12.15 12.15 11.74 11.80 12,467,020 -0.38(-3.15%)
Apr 14, 2005 12.49 12.51 12.16 12.19 7,586,992 -0.35(-2.83%)
Apr 13, 2005 12.69 12.73 12.52 12.54 6,068,029 -0.19(-1.49%)
Apr 12, 2005 12.54 12.78 12.44 12.73 9,854,322 +0.22(+1.77%)
Apr 11, 2005 12.61 12.63 12.45 12.51 7,600,164 -0.09(-0.68%)
Apr 08, 2005 12.62 12.73 12.59 12.60 8,217,629 +0.02(+0.16%)
Apr 07, 2005 12.60 12.64 12.56 12.58 11,926,121 -0.01(-0.06%)
Apr 06, 2005 12.69 12.70 12.54 12.58 5,934,657 -0.02(-0.15%)
Apr 05, 2005 12.65 12.74 12.56 12.60 7,919,599 +0.04(+0.35%)
Apr 04, 2005 12.78 12.78 12.30 12.56 16,986,036 -0.22(-1.71%)
Apr 01, 2005 13.02 13.06 12.74 12.78 8,463,792 -0.20(-1.52%)
Mar 31, 2005 12.96 13.04 12.89 12.97 5,817,338 +0.03(+0.26%)
Mar 30, 2005 12.86 12.96 12.84 12.94 5,530,423 +0.10(+0.79%)
Mar 29, 2005 12.98 13.10 12.80 12.84 5,728,424 -0.21(-1.58%)
Mar 28, 2005 13.15 13.19 12.98 13.05 4,621,927 -0.04(-0.33%)
Mar 24, 2005 13.10 13.23 13.09 13.09 3,685,851 -0.00(-0.04%)
Mar 23, 2005 13.02 13.16 13.02 13.09 5,943,713 -0.05(-0.41%)
Mar 22, 2005 13.21 13.34 13.15 13.15 5,526,307 -0.09(-0.68%)
Mar 21, 2005 13.23 13.32 13.16 13.24 4,649,096 +0.04(+0.33%)
Mar 18, 2005 13.11 13.23 13.06 13.19 13,838,614 +0.09(+0.67%)
Mar 17, 2005 13.11 13.18 13.06 13.11 5,469,089 -0.02(-0.17%)
Mar 16, 2005 13.12 13.22 13.06 13.13 5,122,073 -0.05(-0.39%)
Mar 15, 2005 13.31 13.36 13.15 13.18 5,842,860 -0.07(-0.53%)
Mar 14, 2005 13.26 13.34 13.19 13.25 7,333,831 +0.01(+0.07%)
Mar 11, 2005 13.30 13.41 13.20 13.24 4,971,000 -0.06(-0.48%)
Mar 10, 2005 13.25 13.34 13.21 13.30 4,826,514 +0.03(+0.26%)
Mar 09, 2005 13.31 13.42 13.24 13.27 6,201,813 -0.15(-1.10%)
Mar 08, 2005 13.51 13.54 13.39 13.42 5,210,988 -0.14(-1.02%)
Mar 07, 2005 13.60 13.70 13.54 13.56 5,811,987 -0.03(-0.23%)
Mar 04, 2005 13.47 13.61 13.36 13.59 4,554,006 +0.23(+1.75%)
Mar 03, 2005 13.37 13.45 13.27 13.35 4,805,520 -0.01(-0.09%)
Mar 02, 2005 13.27 13.50 13.16 13.37 4,885,379 +0.08(+0.60%)
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.