Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 20.14 20.35 20.02 20.23 3,362,447 -0.05(-0.26%)
Jan 30, 2006 19.92 20.51 19.89 20.28 5,178,639 +0.44(+2.23%)
Jan 27, 2006 19.89 20.00 19.66 19.84 3,237,839 +0.09(+0.45%)
Jan 26, 2006 19.40 19.95 19.58 19.75 4,932,504 +0.36(+1.84%)
Jan 25, 2006 19.50 19.62 19.37 19.39 4,583,042 -0.14(-0.73%)
Jan 24, 2006 19.42 19.62 19.38 19.53 4,872,580 +0.12(+0.64%)
Jan 23, 2006 19.43 19.47 19.30 19.41 3,566,859 +0.00(+0.00%)
Jan 20, 2006 19.83 19.83 19.40 19.41 5,721,592 -0.45(-2.25%)
Jan 19, 2006 19.84 19.99 19.76 19.86 3,259,961 +0.08(+0.40%)
Jan 18, 2006 19.61 19.89 19.49 19.78 2,727,088 +0.14(+0.69%)
Jan 17, 2006 19.52 19.71 19.46 19.64 3,420,130 -0.10(-0.52%)
Jan 13, 2006 19.53 19.98 19.47 19.75 6,449,357 +0.29(+1.51%)
Jan 12, 2006 19.71 19.74 19.43 19.45 4,400,471 -0.31(-1.57%)
Jan 11, 2006 20.01 20.02 19.70 19.76 5,386,132 -0.25(-1.25%)
Jan 10, 2006 20.23 20.23 19.97 20.01 4,509,118 -0.22(-1.08%)
Jan 09, 2006 20.32 20.34 20.12 20.23 3,224,398 -0.09(-0.44%)
Jan 06, 2006 20.28 20.41 20.25 20.32 3,691,467 +0.30(+1.50%)
Jan 05, 2006 20.19 20.30 19.90 20.02 4,546,640 -0.19(-0.95%)
Jan 04, 2006 20.13 20.31 20.05 20.21 3,750,551 +0.09(+0.43%)
Jan 03, 2006 20.03 20.18 19.60 20.13 3,563,219 +0.21(+1.04%)
Dec 30, 2005 19.99 20.14 19.90 19.92 1,743,107 -0.07(-0.34%)
Dec 29, 2005 19.82 20.13 19.82 19.99 2,267,019 +0.18(+0.92%)
Dec 28, 2005 19.84 19.87 19.68 19.81 1,394,486 +0.06(+0.29%)
Dec 27, 2005 19.91 20.05 19.74 19.75 2,003,803 -0.15(-0.74%)
Dec 23, 2005 19.85 19.99 19.83 19.90 1,165,711 +0.10(+0.52%)
Dec 22, 2005 19.84 19.92 19.70 19.79 2,660,724 -0.04(-0.22%)
Dec 21, 2005 19.91 19.95 19.78 19.83 3,011,865 +0.09(+0.43%)
Dec 20, 2005 19.87 19.99 19.68 19.75 2,983,304 -0.15(-0.75%)
Dec 19, 2005 20.00 20.06 19.83 19.90 3,873,198 -0.02(-0.13%)
Dec 16, 2005 20.49 20.44 19.83 19.92 10,111,983 -0.56(-2.75%)
Dec 15, 2005 20.62 20.71 20.32 20.49 9,050,718 -0.12(-0.61%)
Dec 14, 2005 20.57 20.72 20.46 20.61 2,615,361 +0.04(+0.21%)
Dec 13, 2005 20.61 20.68 20.46 20.57 2,827,894 -0.04(-0.19%)
Dec 12, 2005 20.69 20.73 20.46 20.61 4,292,664 -0.08(-0.38%)
Dec 09, 2005 20.70 20.74 20.56 20.69 2,121,410 +0.04(+0.17%)
Dec 08, 2005 20.70 20.70 20.48 20.65 4,537,959 -0.09(-0.41%)
Dec 07, 2005 20.70 20.86 20.61 20.74 6,261,466 +0.06(+0.31%)
Dec 06, 2005 20.42 20.77 20.42 20.67 6,843,622 +0.27(+1.31%)
Dec 05, 2005 20.29 20.46 20.29 20.41 4,796,975 +0.12(+0.62%)
Dec 02, 2005 20.21 20.32 20.07 20.28 3,677,746 +0.02(+0.12%)
Dec 01, 2005 20.05 20.36 20.01 20.26 4,329,627 +0.44(+2.20%)
Nov 30, 2005 19.76 19.96 19.69 19.82 5,686,870 +0.07(+0.34%)
Nov 29, 2005 19.68 19.83 19.68 19.75 3,140,953 +0.12(+0.60%)
Nov 28, 2005 20.00 20.00 19.59 19.63 2,836,854 -0.25(-1.28%)
Nov 25, 2005 19.54 19.98 19.51 19.89 825,770 +0.06(+0.31%)
Nov 23, 2005 19.90 19.96 19.78 19.83 1,932,959 -0.13(-0.66%)
Nov 22, 2005 19.92 20.00 19.71 19.96 3,079,909 +0.06(+0.32%)
Nov 21, 2005 19.75 19.91 19.67 19.90 2,127,851 +0.19(+0.94%)
Nov 18, 2005 19.95 19.97 19.68 19.71 3,338,365 -0.11(-0.56%)
Nov 17, 2005 19.48 19.82 19.48 19.82 3,373,368 +0.39(+2.00%)
Nov 16, 2005 19.42 19.53 19.39 19.43 3,714,709 -0.01(-0.04%)
Nov 15, 2005 19.42 19.53 19.30 19.44 2,892,018 +0.02(+0.09%)
Nov 14, 2005 19.43 19.55 19.36 19.42 2,581,759 -0.02(-0.13%)
Nov 11, 2005 19.18 19.48 19.13 19.45 2,956,142 +0.31(+1.60%)
Nov 10, 2005 18.88 19.14 18.77 19.14 4,224,900 +0.25(+1.32%)
Nov 09, 2005 19.05 19.06 18.86 18.89 5,648,508 -0.21(-1.10%)
Nov 08, 2005 19.01 19.12 18.88 19.10 2,610,601 +0.10(+0.51%)
Nov 07, 2005 19.01 19.08 18.91 19.00 3,187,436 +0.00(+0.00%)
Nov 04, 2005 18.93 19.06 18.88 19.00 3,213,758 +0.07(+0.38%)
Nov 03, 2005 18.98 19.23 18.89 18.93 5,307,727 -0.05(-0.26%)
Nov 02, 2005 18.81 19.01 18.76 18.98 3,991,926 +0.33(+1.76%)
Nov 01, 2005 18.60 18.78 18.47 18.65 4,794,175 +0.05(+0.25%)
Oct 31, 2005 18.25 18.70 18.25 18.61 5,360,930 +0.36(+1.96%)
Oct 28, 2005 18.09 18.30 17.96 18.25 7,389,095 +0.31(+1.71%)
Oct 27, 2005 18.08 18.13 17.83 17.94 5,111,715 -0.12(-0.69%)
Oct 26, 2005 18.06 18.25 18.02 18.07 4,731,731 +0.03(+0.14%)
Oct 25, 2005 18.13 18.25 18.00 18.04 5,154,838 -0.21(-1.17%)
Oct 24, 2005 17.89 18.30 17.89 18.26 7,211,844 +0.45(+2.55%)
Oct 21, 2005 17.65 17.86 17.65 17.80 8,570,208 +0.15(+0.85%)
Oct 20, 2005 18.50 18.50 17.50 17.65 16,392,771 -1.07(-5.74%)
Oct 19, 2005 18.43 18.78 18.32 18.73 4,462,075 +0.23(+1.24%)
Oct 18, 2005 18.46 18.59 18.36 18.50 2,299,221 -0.05(-0.27%)
Oct 17, 2005 18.57 18.62 18.42 18.55 2,530,236 +0.00(+0.00%)
Oct 14, 2005 18.41 18.60 18.37 18.55 3,182,116 +0.14(+0.78%)
Oct 13, 2005 18.43 18.52 18.27 18.41 5,003,628 -0.25(-1.32%)
Oct 12, 2005 18.70 18.78 18.50 18.65 3,119,112 -0.04(-0.21%)
Oct 11, 2005 18.95 18.99 18.68 18.69 4,696,449 -0.24(-1.25%)
Oct 10, 2005 19.00 19.06 18.82 18.93 2,826,214 -0.07(-0.36%)
Oct 07, 2005 18.93 19.06 18.93 19.00 2,970,423 +0.18(+0.97%)
Oct 06, 2005 18.83 19.00 18.62 18.81 3,532,697 +0.05(+0.25%)
Oct 05, 2005 18.91 19.06 18.77 18.77 4,653,607 -0.19(-1.00%)
Oct 04, 2005 19.21 19.37 18.96 18.96 3,371,967 -0.26(-1.34%)
Oct 03, 2005 19.23 19.34 19.18 19.21 2,053,366 -0.01(-0.06%)
Sep 30, 2005 19.16 19.22 19.00 19.22 2,574,198 +0.10(+0.54%)
Sep 29, 2005 18.93 19.13 18.78 19.12 3,283,482 +0.26(+1.38%)
Sep 28, 2005 18.93 18.97 18.61 18.86 4,544,960 -0.07(-0.38%)
Sep 27, 2005 18.82 19.01 18.68 18.93 4,245,621 +0.18(+0.95%)
Sep 26, 2005 19.05 19.23 18.57 18.75 3,647,504 -0.17(-0.91%)
Sep 23, 2005 18.92 18.95 18.53 18.92 3,571,900 +0.22(+1.16%)
Sep 22, 2005 18.61 18.79 18.46 18.71 3,889,719 +0.21(+1.16%)
Sep 21, 2005 18.59 18.65 18.46 18.49 5,130,196 -0.14(-0.77%)
Sep 20, 2005 18.72 18.83 18.59 18.63 4,337,467 -0.08(-0.42%)
Sep 19, 2005 18.68 18.72 18.54 18.71 4,782,415 +0.07(+0.38%)
Sep 16, 2005 18.90 18.99 18.47 18.64 16,478,456 -0.28(-1.47%)
Sep 15, 2005 19.30 19.38 18.89 18.92 4,968,906 -0.35(-1.80%)
Sep 14, 2005 19.69 19.71 19.16 19.27 4,735,652 -0.34(-1.73%)
Sep 13, 2005 19.84 19.86 19.59 19.61 3,035,107 -0.23(-1.17%)
Sep 12, 2005 19.61 19.91 19.61 19.84 4,432,393 +0.20(+1.02%)
Sep 09, 2005 19.34 19.67 19.32 19.64 2,697,126 +0.30(+1.55%)
Sep 08, 2005 19.11 19.39 19.11 19.34 5,148,677 -0.12(-0.62%)
Sep 07, 2005 19.43 19.55 19.40 19.46 2,322,743 -0.03(-0.13%)
Sep 06, 2005 19.35 19.55 19.33 19.48 3,238,119 +0.27(+1.39%)
Sep 02, 2005 19.24 19.35 19.17 19.22 2,340,664 +0.13(+0.67%)
Sep 01, 2005 19.22 19.31 19.08 19.09 3,145,434 -0.04(-0.21%)
Aug 31, 2005 18.67 19.13 18.60 19.13 3,660,105 +0.41(+2.17%)
Aug 30, 2005 18.88 18.90 18.55 18.72 2,993,104 -0.23(-1.22%)
Aug 29, 2005 18.79 19.01 18.76 18.95 3,284,322 +0.04(+0.19%)
Aug 26, 2005 19.01 19.07 18.87 18.92 3,282,642 -0.16(-0.82%)
Aug 25, 2005 19.14 19.20 18.97 19.07 2,208,216 -0.03(-0.17%)
Aug 24, 2005 19.28 19.42 19.07 19.11 2,552,637 -0.23(-1.20%)
Aug 23, 2005 19.22 19.38 19.13 19.34 4,032,248 +0.08(+0.43%)
Aug 22, 2005 19.46 19.46 19.20 19.26 2,941,581 -0.17(-0.90%)
Aug 19, 2005 19.58 19.58 19.39 19.43 2,562,158 -0.04(-0.18%)
Aug 18, 2005 19.61 19.61 19.43 19.47 2,051,686 -0.15(-0.76%)
Aug 17, 2005 19.57 19.73 19.48 19.62 2,474,512 -0.10(-0.49%)
Aug 16, 2005 19.91 19.96 19.71 19.71 2,758,450 -0.18(-0.90%)
Aug 15, 2005 19.97 20.02 19.79 19.89 1,814,791 -0.08(-0.39%)
Aug 12, 2005 20.03 20.07 19.88 19.97 1,746,747 -0.14(-0.69%)
Aug 11, 2005 19.94 20.11 19.86 20.11 2,016,124 +0.17(+0.86%)
Aug 10, 2005 19.81 20.11 19.79 19.94 3,656,745 +0.12(+0.63%)
Aug 09, 2005 20.08 20.14 19.77 19.81 3,262,761 -0.26(-1.30%)
Aug 08, 2005 20.13 20.14 20.00 20.07 3,138,433 +0.07(+0.34%)
Aug 05, 2005 20.13 20.29 19.96 20.01 2,514,835 -0.12(-0.60%)
Aug 04, 2005 20.11 20.27 20.09 20.13 2,015,284 -0.11(-0.55%)
Aug 03, 2005 20.13 20.37 19.99 20.24 4,475,516 -0.00(-0.02%)
Aug 02, 2005 19.77 20.28 19.75 20.24 5,033,590 +0.36(+1.81%)
Aug 01, 2005 20.00 20.02 19.75 19.88 3,635,744 +0.08(+0.40%)
Jul 29, 2005 20.16 20.16 19.79 19.80 3,002,905 -0.31(-1.56%)
Jul 28, 2005 19.97 20.14 19.89 20.12 4,225,460 +0.15(+0.77%)
Jul 27, 2005 19.86 19.98 19.66 19.96 4,397,951 +0.25(+1.29%)
Jul 26, 2005 19.70 19.97 19.55 19.71 5,377,451 +0.12(+0.62%)
Jul 25, 2005 19.61 19.86 19.54 19.59 3,799,274 +0.03(+0.15%)
Jul 22, 2005 19.64 19.73 19.47 19.56 4,565,401 -0.12(-0.60%)
Jul 21, 2005 18.95 19.68 18.91 19.68 8,796,462 +0.73(+3.86%)
Jul 20, 2005 18.63 18.95 18.50 18.95 2,899,298 +0.32(+1.71%)
Jul 19, 2005 18.66 18.73 18.51 18.63 4,330,187 +0.07(+0.38%)
Jul 18, 2005 18.76 18.82 18.56 18.56 3,204,517 -0.11(-0.61%)
Jul 15, 2005 18.57 18.69 18.39 18.67 3,632,384 +0.10(+0.52%)
Jul 14, 2005 18.78 18.87 18.50 18.57 5,052,911 -0.06(-0.31%)
Jul 13, 2005 18.66 18.71 18.57 18.63 3,346,486 +0.06(+0.33%)
Jul 12, 2005 18.97 19.02 18.41 18.57 6,209,943 -0.38(-2.00%)
Jul 11, 2005 18.96 19.05 18.86 18.95 3,909,321 +0.06(+0.32%)
Jul 08, 2005 18.48 18.94 18.46 18.89 3,149,074 +0.40(+2.18%)
Jul 07, 2005 18.36 18.53 18.23 18.48 4,996,348 -0.05(-0.27%)
Jul 06, 2005 18.63 18.70 18.51 18.53 5,164,078 -0.20(-1.09%)
Jul 05, 2005 18.86 18.96 18.72 18.74 5,135,516 -0.13(-0.68%)
Jul 01, 2005 18.78 19.07 18.71 18.87 5,587,464 +0.18(+0.94%)
Jun 30, 2005 18.68 18.76 18.62 18.69 5,838,080 +0.03(+0.15%)
Jun 29, 2005 18.81 18.83 18.64 18.66 4,287,344 -0.14(-0.74%)
Jun 28, 2005 18.73 19.00 18.71 18.80 4,579,962 +0.14(+0.77%)
Jun 27, 2005 18.50 18.67 18.41 18.66 3,746,071 +0.16(+0.85%)
Jun 24, 2005 18.87 18.87 18.46 18.50 7,650,351 -0.35(-1.84%)
Jun 23, 2005 19.36 19.40 18.82 18.85 4,826,937 -0.47(-2.46%)
Jun 22, 2005 19.61 19.62 19.25 19.32 3,429,931 -0.19(-0.97%)
Jun 21, 2005 19.55 19.60 19.45 19.51 2,246,858 -0.04(-0.20%)
Jun 20, 2005 19.55 19.61 19.40 19.55 2,168,733 -0.05(-0.27%)
Jun 17, 2005 19.50 19.64 19.30 19.61 5,172,759 +0.29(+1.50%)
Jun 16, 2005 19.27 19.43 19.20 19.32 2,654,563 +0.01(+0.06%)
Jun 15, 2005 19.48 19.55 18.98 19.31 4,791,935 -0.17(-0.90%)
Jun 14, 2005 19.45 19.58 19.35 19.48 2,450,151 -0.04(-0.22%)
Jun 13, 2005 19.36 19.68 19.31 19.52 3,262,761 +0.09(+0.44%)
Jun 10, 2005 19.29 19.63 19.28 19.44 2,894,818 -0.03(-0.13%)
Jun 09, 2005 19.64 19.66 19.41 19.46 4,234,421 -0.25(-1.25%)
Jun 08, 2005 19.87 19.92 19.65 19.71 1,681,783 -0.05(-0.25%)
Jun 07, 2005 19.85 20.00 19.74 19.76 2,792,332 -0.06(-0.31%)
Jun 06, 2005 19.75 19.85 19.65 19.82 2,510,354 +0.12(+0.62%)
Jun 03, 2005 19.90 19.91 19.60 19.70 2,238,178 -0.20(-1.02%)
Jun 02, 2005 19.80 19.92 19.70 19.90 3,223,278 +0.12(+0.60%)
Jun 01, 2005 19.72 19.98 19.53 19.78 6,063,774 +0.10(+0.49%)
May 31, 2005 19.55 19.80 19.39 19.69 9,411,380 +0.19(+0.97%)
May 27, 2005 19.46 19.56 19.42 19.50 3,732,070 +0.01(+0.07%)
May 26, 2005 19.26 19.51 19.26 19.48 4,178,697 +0.27(+1.39%)
May 25, 2005 19.23 19.27 19.08 19.22 2,871,857 -0.05(-0.26%)
May 24, 2005 19.40 19.40 19.16 19.27 4,012,087 -0.13(-0.68%)
May 23, 2005 19.12 19.46 19.12 19.40 3,401,089 +0.33(+1.72%)
May 20, 2005 19.30 19.32 18.94 19.07 3,647,784 -0.23(-1.20%)
May 19, 2005 19.17 19.35 19.05 19.30 3,877,959 +0.13(+0.67%)
May 18, 2005 19.07 19.24 18.96 19.17 4,016,847 +0.16(+0.86%)
May 17, 2005 18.91 19.01 18.63 19.01 4,948,185 +0.03(+0.15%)
May 16, 2005 18.78 19.01 18.75 18.98 4,230,781 +0.21(+1.14%)
May 13, 2005 18.72 18.97 18.63 18.77 4,410,552 +0.04(+0.19%)
May 12, 2005 19.02 19.06 18.72 18.73 6,284,147 +0.04(+0.19%)
May 11, 2005 18.21 18.80 18.20 18.70 10,015,937 +0.57(+3.17%)
May 10, 2005 18.41 18.43 18.11 18.12 5,341,889 -0.44(-2.39%)
May 09, 2005 18.46 18.61 18.43 18.56 2,193,655 +0.02(+0.12%)
May 06, 2005 18.53 18.69 18.48 18.54 3,348,726 +0.17(+0.91%)
May 05, 2005 18.41 18.46 18.20 18.37 3,858,077 -0.09(-0.48%)
May 04, 2005 18.03 18.47 18.03 18.46 4,402,711 +0.15(+0.84%)
May 03, 2005 18.09 18.43 18.06 18.31 6,480,439 +0.14(+0.75%)
May 02, 2005 18.15 18.26 18.00 18.17 3,863,118 +0.09(+0.51%)
Apr 29, 2005 17.91 18.12 17.73 18.08 5,139,437 +0.35(+1.97%)
Apr 28, 2005 18.03 18.16 17.65 17.73 5,706,191 -0.45(-2.46%)
Apr 27, 2005 18.34 18.35 18.06 18.18 4,307,225 -0.16(-0.90%)
Apr 26, 2005 18.62 18.71 18.28 18.34 4,499,037 -0.28(-1.48%)
Apr 25, 2005 18.36 18.66 18.36 18.62 6,114,737 +0.43(+2.38%)
Apr 22, 2005 18.57 18.76 17.89 18.18 10,269,353 +0.19(+1.03%)
Apr 21, 2005 17.82 18.11 17.27 18.00 12,715,024 +0.18(+1.00%)
Apr 20, 2005 17.93 18.21 17.79 17.82 9,343,056 +0.21(+1.22%)
Apr 19, 2005 17.39 17.65 17.36 17.61 6,445,437 +0.26(+1.52%)
Apr 18, 2005 17.40 17.53 17.26 17.34 4,793,335 -0.01(-0.06%)
Apr 15, 2005 17.86 17.86 17.26 17.35 8,480,603 -0.56(-3.15%)
Apr 14, 2005 18.36 18.40 17.88 17.92 5,160,998 -0.52(-2.83%)
Apr 13, 2005 18.66 18.72 18.41 18.44 4,127,734 -0.28(-1.49%)
Apr 12, 2005 18.43 18.79 18.29 18.72 6,703,333 +0.32(+1.77%)
Apr 11, 2005 18.53 18.57 18.31 18.39 5,169,958 -0.12(-0.68%)
Apr 08, 2005 18.55 18.71 18.51 18.52 5,589,984 +0.03(+0.15%)
Apr 07, 2005 18.52 18.58 18.46 18.49 8,112,660 -0.01(-0.06%)
Apr 06, 2005 18.65 18.66 18.43 18.50 4,037,008 -0.03(-0.15%)
Apr 05, 2005 18.59 18.73 18.46 18.53 5,387,252 +0.06(+0.35%)
Apr 04, 2005 18.78 18.78 18.09 18.46 11,554,632 -0.32(-1.71%)
Apr 01, 2005 19.15 19.20 18.73 18.78 5,757,435 -0.29(-1.52%)
Mar 31, 2005 19.05 19.17 18.95 19.07 3,957,204 +0.05(+0.26%)
Mar 30, 2005 18.91 19.05 18.88 19.02 3,762,032 +0.15(+0.79%)
Mar 29, 2005 19.09 19.25 18.82 18.87 3,896,720 -0.30(-1.58%)
Mar 28, 2005 19.33 19.39 19.08 19.18 3,144,033 -0.06(-0.33%)
Mar 24, 2005 19.25 19.45 19.24 19.24 2,507,274 -0.01(-0.04%)
Mar 23, 2005 19.14 19.35 19.14 19.25 4,043,169 -0.08(-0.41%)
Mar 22, 2005 19.41 19.61 19.33 19.33 3,759,231 -0.13(-0.68%)
Mar 21, 2005 19.46 19.59 19.35 19.46 3,162,515 +0.06(+0.33%)
Mar 18, 2005 19.27 19.46 19.20 19.40 9,413,620 +0.13(+0.67%)
Mar 17, 2005 19.28 19.38 19.21 19.27 3,720,309 -0.03(-0.17%)
Mar 16, 2005 19.28 19.43 19.20 19.30 3,484,254 -0.07(-0.39%)
Mar 15, 2005 19.57 19.64 19.34 19.37 3,974,565 -0.10(-0.53%)
Mar 14, 2005 19.50 19.61 19.39 19.48 4,988,787 +0.01(+0.07%)
Mar 11, 2005 19.56 19.71 19.41 19.46 3,381,488 -0.09(-0.47%)
Mar 10, 2005 19.48 19.61 19.42 19.56 3,283,202 +0.05(+0.26%)
Mar 09, 2005 19.56 19.73 19.46 19.51 4,218,740 -0.22(-1.10%)
Mar 08, 2005 19.86 19.90 19.68 19.72 3,544,738 -0.20(-1.02%)
Mar 07, 2005 20.00 20.13 19.91 19.93 3,953,563 -0.05(-0.23%)
Mar 04, 2005 19.80 20.00 19.64 19.97 3,097,831 +0.34(+1.75%)
Mar 03, 2005 19.65 19.77 19.51 19.63 3,268,921 -0.02(-0.09%)
Mar 02, 2005 19.50 19.84 19.35 19.65 3,323,244 +0.12(+0.60%)
Mar 01, 2005 19.35 19.61 19.32 19.53 3,492,655 +0.19(+0.96%)
Feb 28, 2005 19.23 19.45 19.21 19.35 3,080,750 +0.04(+0.22%)
Feb 25, 2005 19.20 19.32 19.05 19.30 4,271,103 +0.16(+0.84%)
Feb 24, 2005 19.07 19.20 18.92 19.14 5,741,194 +0.11(+0.56%)
Feb 23, 2005 19.18 19.18 19.02 19.03 3,811,595 -0.05(-0.28%)
Feb 22, 2005 19.34 19.46 19.09 19.09 4,202,779 -0.39(-2.02%)
Feb 18, 2005 19.61 19.64 19.43 19.48 3,012,985 -0.12(-0.60%)
Feb 17, 2005 19.73 19.78 19.60 19.60 3,958,604 -0.09(-0.45%)
Feb 16, 2005 19.61 19.71 19.52 19.69 3,356,847 +0.09(+0.44%)
Feb 15, 2005 19.73 19.77 19.46 19.60 4,290,424 -0.12(-0.62%)
Feb 14, 2005 19.86 19.86 19.65 19.72 1,813,951 -0.10(-0.50%)
Feb 11, 2005 19.54 19.90 19.47 19.82 2,708,327 +0.29(+1.48%)
Feb 10, 2005 19.67 19.78 19.50 19.53 5,255,084 -0.18(-0.91%)
Feb 09, 2005 19.83 19.93 19.66 19.71 3,683,067 -0.12(-0.59%)
Feb 08, 2005 19.82 19.90 19.69 19.83 2,629,642 +0.01(+0.05%)
Feb 07, 2005 19.85 19.98 19.78 19.82 2,340,104 -0.03(-0.16%)
Feb 04, 2005 19.48 19.89 19.46 19.85 2,694,326 +0.41(+2.09%)
Feb 03, 2005 19.57 19.57 19.33 19.45 2,503,634 -0.12(-0.64%)
Feb 02, 2005 19.75 19.75 19.43 19.57 3,335,005 -0.12(-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.