Danaher Corp (NY: DHR )

241.23 USD -1.83 (-0.75%)
Streaming Delayed Price Updated: 10:16 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 55.34 56.05 55.16 56.00 3,643,372 +0.97(+1.76%)
Mar 29, 2012 54.24 55.14 54.16 55.03 2,435,123 +0.26(+0.47%)
Mar 28, 2012 55.23 55.34 54.37 54.77 2,536,365 -0.52(-0.94%)
Mar 27, 2012 55.07 55.45 54.98 55.29 2,225,703 +0.29(+0.53%)
Mar 26, 2012 54.71 55.03 54.50 55.00 2,349,038 +0.63(+1.16%)
Mar 23, 2012 54.58 54.63 53.94 54.37 2,331,106 -0.08(-0.15%)
Mar 22, 2012 54.17 54.64 53.62 54.45 3,032,237 -0.22(-0.40%)
Mar 21, 2012 54.62 54.87 54.35 54.67 1,375,246 +0.09(+0.16%)
Mar 20, 2012 54.58 54.92 54.23 54.58 2,079,609 -0.34(-0.62%)
Mar 19, 2012 54.84 55.13 54.71 54.92 1,666,002 -0.08(-0.15%)
Mar 16, 2012 55.00 55.17 54.69 55.00 4,093,360 +0.05(+0.09%)
Mar 15, 2012 54.51 54.97 54.28 54.95 1,788,292 +0.47(+0.86%)
Mar 14, 2012 54.80 54.90 54.29 54.48 1,968,759 -0.29(-0.53%)
Mar 13, 2012 53.99 54.80 53.85 54.77 2,778,170 +1.12(+2.09%)
Mar 12, 2012 53.50 53.79 53.19 53.65 2,001,589 +0.30(+0.56%)
Mar 09, 2012 53.11 53.64 52.95 53.35 1,991,366 +0.34(+0.64%)
Mar 08, 2012 52.98 53.24 52.81 53.01 1,749,788 +0.50(+0.95%)
Mar 07, 2012 52.49 52.54 52.04 52.51 2,545,604 +0.31(+0.59%)
Mar 06, 2012 52.08 52.82 52.08 52.20 3,141,011 -0.95(-1.79%)
Mar 05, 2012 53.08 53.20 52.79 53.15 2,281,206 -0.20(-0.37%)
Mar 02, 2012 52.83 53.56 52.63 53.35 2,710,730 +0.47(+0.89%)
Mar 01, 2012 52.86 53.28 52.57 52.88 2,728,223 +0.05(+0.09%)
Feb 29, 2012 53.38 53.71 52.76 52.83 4,718,481 -0.54(-1.01%)
Feb 28, 2012 53.16 53.57 52.93 53.37 2,535,913 +0.18(+0.34%)
Feb 27, 2012 53.13 53.57 52.80 53.19 2,641,753 -0.13(-0.24%)
Feb 24, 2012 53.45 53.50 53.12 53.32 2,082,958 -0.16(-0.30%)
Feb 23, 2012 53.15 53.61 52.74 53.48 2,889,883 +0.37(+0.70%)
Feb 22, 2012 53.09 53.30 52.82 53.11 2,274,324 -0.11(-0.21%)
Feb 21, 2012 52.82 53.26 52.63 53.22 2,926,689 +0.79(+1.51%)
Feb 17, 2012 52.55 52.71 52.18 52.43 2,387,248 +0.04(+0.08%)
Feb 16, 2012 51.25 52.46 51.06 52.39 3,165,240 +1.17(+2.28%)
Feb 15, 2012 51.79 51.89 51.12 51.22 3,117,343 -0.51(-0.99%)
Feb 14, 2012 51.69 51.95 51.35 51.73 2,872,371 -0.18(-0.35%)
Feb 13, 2012 52.00 52.12 51.60 51.91 3,771,686 +0.38(+0.74%)
Feb 10, 2012 51.83 51.98 51.31 51.53 4,208,688 -0.78(-1.49%)
Feb 09, 2012 52.12 52.47 51.92 52.31 4,872,374 +0.27(+0.52%)
Feb 08, 2012 52.37 52.49 51.90 52.04 3,734,084 -0.40(-0.76%)
Feb 07, 2012 52.48 52.77 52.14 52.44 1,806,043 -0.38(-0.72%)
Feb 06, 2012 52.52 52.98 52.50 52.82 1,474,230 -0.05(-0.09%)
Feb 03, 2012 53.30 53.37 52.74 52.87 3,119,555 +0.22(+0.42%)
Feb 02, 2012 53.00 53.36 52.58 52.65 2,763,683 -0.31(-0.59%)
Feb 01, 2012 52.80 53.60 52.61 52.96 4,958,545 +0.45(+0.86%)
Jan 31, 2012 52.25 53.20 51.90 52.51 4,331,491 +0.08(+0.15%)
Jan 30, 2012 51.90 52.43 51.50 52.43 3,358,028 +0.17(+0.33%)
Jan 27, 2012 52.22 52.61 52.10 52.26 2,964,631 -0.38(-0.72%)
Jan 26, 2012 53.13 53.19 52.42 52.64 3,345,830 -0.39(-0.74%)
Jan 25, 2012 52.59 53.20 52.26 53.03 2,892,866 +0.23(+0.44%)
Jan 24, 2012 51.53 52.89 51.36 52.80 4,332,388 +0.90(+1.73%)
Jan 23, 2012 51.40 51.98 51.37 51.90 3,564,214 +0.56(+1.09%)
Jan 20, 2012 51.58 51.75 51.20 51.34 3,004,490 -0.18(-0.35%)
Jan 19, 2012 51.78 51.79 51.28 51.52 2,056,713 -0.06(-0.12%)
Jan 18, 2012 50.68 51.64 50.62 51.58 2,771,457 +0.75(+1.48%)
Jan 17, 2012 50.99 51.44 50.65 50.83 2,474,286 +0.34(+0.67%)
Jan 13, 2012 50.29 50.57 50.04 50.49 2,532,384 -0.31(-0.61%)
Jan 12, 2012 50.50 50.90 50.24 50.80 2,769,897 +0.54(+1.07%)
Jan 11, 2012 49.58 50.40 49.47 50.26 3,016,866 +0.52(+1.05%)
Jan 10, 2012 49.01 49.87 48.91 49.74 3,502,518 +1.16(+2.39%)
Jan 09, 2012 48.32 48.64 47.90 48.58 2,136,707 +0.25(+0.52%)
Jan 06, 2012 48.48 48.69 47.90 48.33 2,072,032 -0.26(-0.54%)
Jan 05, 2012 47.99 48.63 47.50 48.59 3,456,482 +0.23(+0.48%)
Jan 04, 2012 48.39 48.44 47.85 48.36 2,333,220 +1.32(+2.81%)
Dec 30, 2011 47.25 47.48 47.00 47.04 1,653,905 -0.44(-0.93%)
Dec 29, 2011 46.86 47.54 46.83 47.48 1,681,722 +0.63(+1.34%)
Dec 28, 2011 47.54 47.91 46.72 46.85 1,870,966 -0.81(-1.70%)
Dec 27, 2011 47.78 47.97 47.41 47.66 1,594,404 -0.12(-0.25%)
Dec 23, 2011 47.11 47.79 46.92 47.78 2,099,861 +0.64(+1.36%)
Dec 21, 2011 48.09 48.13 46.65 47.14 2,894,914 -0.84(-1.75%)
Dec 20, 2011 47.05 48.05 46.66 47.98 2,859,501 +1.77(+3.83%)
Dec 19, 2011 46.69 46.87 46.02 46.21 2,723,370 -0.16(-0.35%)
Dec 16, 2011 46.61 47.06 46.05 46.37 5,087,385 +0.19(+0.41%)
Dec 15, 2011 46.42 46.80 46.05 46.18 4,120,165 +0.21(+0.46%)
Dec 14, 2011 45.25 46.15 45.12 45.97 5,158,625 +0.61(+1.34%)
Dec 13, 2011 45.74 46.38 45.06 45.36 4,743,306 -0.32(-0.70%)
Dec 12, 2011 46.26 46.36 45.35 45.68 3,133,081 -1.24(-2.64%)
Dec 09, 2011 46.06 47.05 45.92 46.92 3,175,260 +1.01(+2.20%)
Dec 08, 2011 46.95 47.05 45.77 45.91 3,398,437 -1.43(-3.02%)
Dec 07, 2011 47.73 47.79 46.67 47.34 3,953,091 -0.67(-1.40%)
Dec 06, 2011 47.80 48.29 47.16 48.01 3,572,907 +0.38(+0.80%)
Dec 05, 2011 48.45 48.47 47.24 47.63 3,551,834 +0.13(+0.27%)
Dec 02, 2011 48.65 48.82 47.45 47.50 4,875,803 -0.91(-1.88%)
Dec 01, 2011 48.43 49.00 48.26 48.41 2,648,929 +0.03(+0.06%)
Nov 30, 2011 48.26 48.86 48.10 48.38 5,237,750 +1.83(+3.93%)
Nov 29, 2011 46.62 47.06 46.30 46.55 2,695,904 +0.28(+0.61%)
Nov 28, 2011 46.02 46.58 45.73 46.27 3,881,136 +1.71(+3.84%)
Nov 25, 2011 44.44 45.34 44.39 44.56 1,134,441 -0.10(-0.22%)
Nov 23, 2011 45.51 45.70 44.66 44.66 3,164,553 -1.38(-3.00%)
Nov 22, 2011 46.00 46.50 45.49 46.04 2,640,898 -0.18(-0.39%)
Nov 21, 2011 46.49 46.64 45.72 46.22 2,324,029 -1.10(-2.32%)
Nov 18, 2011 47.50 47.66 46.87 47.32 2,752,745 +0.28(+0.60%)
Nov 17, 2011 47.98 48.13 46.54 47.04 4,009,249 -1.19(-2.47%)
Nov 16, 2011 48.83 49.44 48.15 48.23 3,598,492 -1.26(-2.55%)
Nov 15, 2011 49.02 49.86 48.63 49.49 2,558,957 +0.22(+0.45%)
Nov 14, 2011 49.50 49.73 49.02 49.27 1,827,986 -0.44(-0.89%)
Nov 11, 2011 49.29 50.15 49.06 49.71 2,207,770 +1.12(+2.30%)
Nov 10, 2011 48.67 49.15 48.30 48.59 4,068,564 +0.55(+1.14%)
Nov 09, 2011 48.28 48.97 47.90 48.04 4,069,370 -1.58(-3.18%)
Nov 08, 2011 49.23 49.72 48.70 49.62 3,060,537 +0.60(+1.22%)
Nov 07, 2011 48.57 49.10 48.01 49.02 3,014,403 +0.27(+0.55%)
Nov 04, 2011 48.56 48.94 47.85 48.75 2,798,243 -0.29(-0.59%)
Nov 03, 2011 49.20 49.21 48.43 49.04 4,886,213 +0.55(+1.13%)
Nov 02, 2011 48.92 48.92 47.91 48.49 3,093,049 +1.14(+2.41%)
Nov 01, 2011 47.03 48.01 46.42 47.35 6,081,855 -1.00(-2.07%)
Oct 31, 2011 50.13 50.50 48.32 48.35 5,433,459 -2.51(-4.94%)
Oct 28, 2011 49.77 50.97 49.55 50.86 5,195,461 +1.01(+2.03%)
Oct 27, 2011 49.16 50.17 48.97 49.85 4,427,795 +2.04(+4.27%)
Oct 26, 2011 48.01 48.25 47.16 47.81 4,645,536 +0.39(+0.82%)
Oct 25, 2011 47.74 48.01 47.09 47.42 4,587,642 -0.86(-1.78%)
Oct 24, 2011 46.89 48.39 46.75 48.28 5,331,540 +1.37(+2.92%)
Oct 21, 2011 45.68 47.28 45.68 46.91 5,085,771 +1.62(+3.58%)
Oct 20, 2011 44.39 45.79 44.13 45.29 4,340,940 +1.21(+2.75%)
Oct 19, 2011 44.92 45.41 43.97 44.08 4,553,855 -1.02(-2.26%)
Oct 18, 2011 43.83 45.49 43.69 45.10 4,545,597 +1.13(+2.57%)
Oct 17, 2011 45.42 45.42 43.85 43.97 2,689,105 -1.41(-3.11%)
Oct 14, 2011 45.49 45.90 44.77 45.38 3,188,984 +0.53(+1.18%)
Oct 13, 2011 44.72 45.00 43.89 44.85 2,995,545 -0.28(-0.62%)
Oct 12, 2011 44.51 45.86 44.36 45.13 4,312,961 +0.98(+2.22%)
Oct 11, 2011 43.83 44.35 43.71 44.15 2,961,256 -0.04(-0.09%)
Oct 10, 2011 43.03 44.23 43.00 44.19 2,462,286 +1.91(+4.52%)
Oct 07, 2011 42.32 42.84 41.88 42.28 6,353,530 -0.38(-0.89%)
Oct 06, 2011 42.08 42.69 41.33 42.66 4,788,565 +0.94(+2.25%)
Oct 05, 2011 41.48 41.90 40.87 41.72 4,641,330 +0.50(+1.21%)
Oct 04, 2011 40.07 41.31 39.34 41.22 7,205,539 +0.80(+1.98%)
Oct 03, 2011 41.57 42.04 40.39 40.42 6,514,214 -1.52(-3.62%)
Sep 30, 2011 42.70 43.24 41.94 41.94 4,941,062 -1.59(-3.65%)
Sep 29, 2011 43.61 43.91 42.63 43.53 4,458,277 +0.77(+1.80%)
Sep 28, 2011 44.07 44.46 42.70 42.76 4,236,162 -1.49(-3.37%)
Sep 27, 2011 44.25 45.15 44.03 44.25 3,922,746 +0.77(+1.77%)
Sep 26, 2011 43.21 43.51 41.94 43.48 4,275,172 +0.77(+1.80%)
Sep 23, 2011 42.42 43.30 42.33 42.71 4,851,353 -0.01(-0.02%)
Sep 22, 2011 43.35 43.41 41.99 42.72 7,156,339 -2.06(-4.60%)
Sep 21, 2011 46.11 46.47 44.74 44.78 3,825,851 -1.46(-3.16%)
Sep 20, 2011 45.86 46.78 45.78 46.24 4,300,645 +0.23(+0.50%)
Sep 19, 2011 45.26 46.26 44.70 46.01 3,590,996 +0.07(+0.15%)
Sep 16, 2011 46.88 46.91 45.64 45.94 9,272,090 -0.40(-0.86%)
Sep 15, 2011 46.00 46.55 45.55 46.34 5,010,316 +1.08(+2.39%)
Sep 14, 2011 44.44 45.93 43.73 45.26 5,744,064 +1.09(+2.47%)
Sep 13, 2011 43.71 44.56 43.43 44.17 5,890,617 +0.60(+1.38%)
Sep 12, 2011 41.74 43.61 41.44 43.57 7,008,592 +0.98(+2.30%)
Sep 09, 2011 42.99 43.73 42.32 42.59 6,428,674 -0.90(-2.07%)
Sep 08, 2011 43.85 44.33 43.30 43.49 4,519,879 -0.75(-1.70%)
Sep 07, 2011 43.65 44.25 43.38 44.24 4,191,265 +1.31(+3.05%)
Sep 06, 2011 41.97 43.03 41.36 42.93 4,625,688 -0.12(-0.28%)
Sep 02, 2011 43.51 43.82 42.82 43.05 3,424,641 -1.56(-3.50%)
Sep 01, 2011 45.61 45.97 44.37 44.61 5,019,568 -1.20(-2.62%)
Aug 31, 2011 45.43 46.14 45.33 45.81 6,455,120 +0.76(+1.69%)
Aug 30, 2011 44.10 45.27 43.66 45.05 5,290,224 +0.78(+1.76%)
Aug 29, 2011 43.51 44.28 43.44 44.27 3,076,700 +1.38(+3.22%)
Aug 26, 2011 41.73 43.14 40.90 42.89 4,455,740 +0.92(+2.19%)
Aug 25, 2011 43.43 43.51 41.85 41.97 4,476,125 -1.25(-2.89%)
Aug 24, 2011 41.77 43.32 41.41 43.22 6,023,693 +1.47(+3.52%)
Aug 23, 2011 40.42 41.77 39.89 41.75 5,197,766 +1.21(+2.98%)
Aug 22, 2011 41.76 41.88 40.40 40.54 3,879,914 -0.18(-0.44%)
Aug 19, 2011 40.55 41.76 40.51 40.72 4,960,590 -0.40(-0.97%)
Aug 18, 2011 42.31 42.45 40.78 41.12 6,147,020 -2.52(-5.77%)
Aug 17, 2011 44.56 44.73 43.27 43.64 2,895,143 -0.52(-1.18%)
Aug 16, 2011 44.15 44.69 43.76 44.16 4,553,447 -0.56(-1.25%)
Aug 15, 2011 44.53 45.20 44.17 44.72 3,465,576 +0.56(+1.27%)
Aug 12, 2011 43.74 44.50 43.31 44.16 4,784,254 +0.81(+1.87%)
Aug 11, 2011 41.65 43.92 41.39 43.35 7,675,206 +1.91(+4.61%)
Aug 10, 2011 42.22 43.08 41.05 41.44 10,630,194 -1.54(-3.58%)
Aug 09, 2011 42.90 43.14 40.28 42.98 9,353,549 +1.79(+4.35%)
Aug 08, 2011 42.90 43.56 41.05 41.19 12,444,765 -3.31(-7.44%)
Aug 05, 2011 44.68 45.16 43.37 44.50 9,320,013 +0.35(+0.79%)
Aug 04, 2011 46.16 46.16 44.14 44.15 7,504,760 -2.65(-5.66%)
Aug 03, 2011 46.75 47.01 45.47 46.80 5,774,216 +0.23(+0.49%)
Aug 02, 2011 47.93 48.00 44.98 46.57 8,113,353 -1.86(-3.84%)
Aug 01, 2011 49.59 49.84 47.89 48.43 4,519,419 -0.68(-1.38%)
Jul 29, 2011 48.35 49.48 47.80 49.11 5,767,027 +0.26(+0.53%)
Jul 28, 2011 49.24 49.65 48.75 48.85 5,131,471 -0.38(-0.77%)
Jul 27, 2011 50.07 50.07 49.05 49.23 5,747,946 -1.17(-2.32%)
Jul 26, 2011 51.34 51.44 50.24 50.40 5,334,058 -1.13(-2.19%)
Jul 25, 2011 51.15 51.89 51.02 51.53 3,173,984 -0.16(-0.31%)
Jul 22, 2011 52.45 52.50 51.36 51.69 3,767,096 -0.74(-1.41%)
Jul 21, 2011 51.79 52.56 51.16 52.43 8,085,606 -0.68(-1.28%)
Jul 20, 2011 53.38 53.54 52.66 53.11 3,411,017 +0.10(+0.19%)
Jul 19, 2011 52.68 53.25 52.55 53.01 2,525,779 +0.53(+1.01%)
Jul 18, 2011 52.35 52.65 52.04 52.48 3,568,802 -0.14(-0.27%)
Jul 15, 2011 52.49 52.73 51.71 52.62 4,726,361 +0.14(+0.27%)
Jul 14, 2011 53.49 53.80 52.36 52.48 3,872,908 -0.92(-1.72%)
Jul 13, 2011 53.53 54.07 53.24 53.40 2,475,759 +0.11(+0.21%)
Jul 12, 2011 53.28 53.87 53.03 53.29 2,850,712 -0.21(-0.39%)
Jul 11, 2011 53.82 54.24 53.35 53.50 2,323,535 -1.04(-1.91%)
Jul 08, 2011 54.24 54.61 53.99 54.54 2,447,130 -0.51(-0.93%)
Jul 07, 2011 55.26 55.66 54.97 55.05 3,347,419 +0.37(+0.68%)
Jul 06, 2011 54.34 54.88 54.06 54.68 3,026,947 +0.30(+0.55%)
Jul 05, 2011 54.32 54.59 53.88 54.38 2,918,832 -0.14(-0.26%)
Jul 01, 2011 52.96 55.25 52.92 54.52 4,463,438 +1.53(+2.89%)
Jun 30, 2011 52.40 53.52 52.35 52.99 3,868,642 +0.85(+1.63%)
Jun 29, 2011 52.28 52.54 51.78 52.14 3,109,188 +0.00(+0.00%)
Jun 28, 2011 51.29 52.15 51.13 52.14 4,171,404 +1.00(+1.96%)
Jun 27, 2011 51.12 51.45 50.75 51.14 3,696,944 -0.17(-0.33%)
Jun 24, 2011 52.18 52.20 51.06 51.31 5,171,312 -0.87(-1.67%)
Jun 23, 2011 51.88 52.23 51.29 52.18 4,899,615 -0.66(-1.25%)
Jun 22, 2011 52.96 53.46 52.70 52.84 3,982,404 -0.23(-0.43%)
Jun 21, 2011 52.39 53.12 51.94 53.07 5,184,562 +1.08(+2.08%)
Jun 20, 2011 51.89 52.14 51.81 51.99 4,387,364 +0.15(+0.29%)
Jun 17, 2011 51.99 52.35 51.65 51.84 5,479,920 +0.23(+0.45%)
Jun 16, 2011 51.65 51.98 51.10 51.61 5,061,140 -0.11(-0.21%)
Jun 15, 2011 51.79 52.17 51.33 51.72 13,602,771 -0.64(-1.22%)
Jun 14, 2011 50.97 52.63 50.83 52.36 6,599,719 +1.03(+2.01%)
Jun 13, 2011 51.54 51.75 51.20 51.33 2,689,033 -0.14(-0.27%)
Jun 10, 2011 52.17 52.24 51.38 51.47 4,069,582 -0.87(-1.66%)
Jun 09, 2011 51.83 52.44 51.67 52.34 2,639,127 +0.59(+1.14%)
Jun 08, 2011 51.70 52.08 51.38 51.75 2,390,344 -0.19(-0.37%)
Jun 07, 2011 51.82 52.33 51.75 51.94 2,756,504 +0.32(+0.62%)
Jun 06, 2011 51.69 52.02 51.47 51.62 2,127,760 -0.27(-0.52%)
Jun 03, 2011 52.00 52.33 51.78 51.89 3,398,542 -1.36(-2.55%)
May 24, 2011 53.80 54.11 53.11 53.25 2,559,764 -0.47(-0.87%)
May 23, 2011 54.01 54.08 53.44 53.72 2,181,025 -0.94(-1.72%)
May 20, 2011 55.19 55.19 54.41 54.66 2,288,829 -0.56(-1.01%)
May 19, 2011 55.17 55.73 54.89 55.22 3,549,997 +0.33(+0.60%)
May 18, 2011 53.65 54.93 53.50 54.89 3,751,868 +1.34(+2.50%)
May 17, 2011 53.81 53.88 53.04 53.55 4,129,588 -0.44(-0.81%)
May 16, 2011 53.71 54.31 53.59 53.99 3,453,864 +0.13(+0.24%)
May 13, 2011 54.38 54.74 53.80 53.86 2,628,045 -0.48(-0.88%)
May 12, 2011 53.97 54.41 53.33 54.34 3,218,193 +0.33(+0.61%)
May 11, 2011 54.89 55.18 53.83 54.01 3,196,161 -1.06(-1.92%)
May 10, 2011 54.80 55.14 54.54 55.07 2,371,179 +0.43(+0.79%)
May 09, 2011 54.18 54.80 53.98 54.64 1,553,139 +0.42(+0.77%)
May 06, 2011 54.65 54.93 53.68 54.22 3,378,905 +0.08(+0.15%)
May 05, 2011 54.72 54.97 53.88 54.14 3,478,737 -0.85(-1.55%)
May 04, 2011 55.29 55.58 54.49 54.99 4,191,232 -0.28(-0.51%)
May 03, 2011 55.15 55.30 54.51 55.27 2,590,530 +0.03(+0.05%)
May 02, 2011 55.25 55.34 55.14 55.24 2,518,161 +0.00(+0.00%)
Apr 29, 2011 55.84 56.09 55.17 55.24 3,382,765 -0.53(-0.95%)
Apr 28, 2011 55.07 55.94 54.90 55.77 4,946,685 +0.50(+0.90%)
Apr 27, 2011 54.48 55.64 54.17 55.27 6,282,709 +1.01(+1.86%)
Apr 26, 2011 52.60 54.52 52.58 54.26 4,112,425 +1.82(+3.47%)
Apr 25, 2011 53.05 53.05 52.34 52.44 2,910,191 -0.74(-1.39%)
Apr 21, 2011 54.68 54.87 52.57 53.18 4,677,611 -0.38(-0.71%)
Apr 20, 2011 53.70 53.70 53.12 53.56 3,925,687 +0.92(+1.75%)
Apr 19, 2011 51.98 52.72 51.87 52.64 2,474,231 +0.63(+1.21%)
Apr 18, 2011 52.13 52.40 51.19 52.01 3,371,860 -0.70(-1.33%)
Apr 15, 2011 52.09 52.91 52.01 52.71 3,076,800 +0.79(+1.52%)
Apr 14, 2011 51.80 52.12 51.31 51.92 1,821,491 -0.24(-0.46%)
Apr 13, 2011 51.57 52.41 51.57 52.16 3,103,835 +0.56(+1.09%)
Apr 12, 2011 51.48 51.69 51.22 51.60 2,623,731 -0.13(-0.25%)
Apr 11, 2011 51.48 51.73 51.40 51.73 2,724,688 +0.18(+0.35%)
Apr 08, 2011 52.24 52.34 51.29 51.55 1,791,804 -0.50(-0.96%)
Apr 07, 2011 52.05 52.31 51.58 52.05 1,830,721 -0.12(-0.23%)
Apr 06, 2011 52.41 52.48 51.63 52.17 2,166,715 -0.10(-0.19%)
Apr 05, 2011 52.11 52.61 51.92 52.27 2,105,328 -0.03(-0.06%)
Apr 04, 2011 52.57 52.70 52.11 52.30 2,801,197 -0.27(-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.