Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 20.41 20.56 20.34 20.34 3,005,795 -0.21(-1.04%)
Nov 29, 2004 20.82 20.90 20.47 20.55 4,296,950 -0.15(-0.73%)
Nov 26, 2004 20.84 20.88 20.70 20.70 895,361 -0.18(-0.86%)
Nov 24, 2004 20.82 20.97 20.77 20.88 1,225,142 +0.12(+0.59%)
Nov 23, 2004 20.72 20.85 20.56 20.76 2,717,971 +0.04(+0.21%)
Nov 22, 2004 20.62 20.77 20.52 20.71 2,447,768 +0.10(+0.47%)
Nov 19, 2004 20.96 20.96 20.54 20.62 2,250,290 -0.35(-1.65%)
Nov 18, 2004 20.97 21.06 20.82 20.96 2,474,620 +0.08(+0.39%)
Nov 17, 2004 20.45 20.95 20.45 20.88 5,040,987 +0.49(+2.42%)
Nov 16, 2004 20.38 20.49 20.16 20.39 2,775,871 -0.06(-0.28%)
Nov 15, 2004 20.61 20.63 20.38 20.45 3,106,772 -0.26(-1.24%)
Nov 12, 2004 20.59 20.71 20.46 20.70 2,196,586 +0.14(+0.70%)
Nov 11, 2004 20.29 20.68 20.23 20.56 1,942,326 +0.36(+1.79%)
Nov 10, 2004 20.47 20.47 20.16 20.20 5,283,778 -0.23(-1.14%)
Nov 09, 2004 20.44 20.54 20.36 20.43 2,175,048 -0.09(-0.42%)
Nov 08, 2004 20.57 20.72 20.51 20.52 2,670,419 -0.06(-0.28%)
Nov 05, 2004 20.41 20.78 20.32 20.57 4,369,676 +0.21(+1.04%)
Nov 04, 2004 19.81 20.38 19.79 20.36 2,862,862 +0.47(+2.35%)
Nov 03, 2004 20.00 20.05 19.85 19.90 3,838,780 +0.12(+0.60%)
Nov 02, 2004 19.78 20.16 19.63 19.78 4,370,515 -0.00(-0.02%)
Nov 01, 2004 19.77 19.83 19.59 19.78 2,740,627 +0.07(+0.36%)
Oct 29, 2004 19.63 19.86 19.56 19.71 4,052,201 +0.14(+0.71%)
Oct 28, 2004 19.57 19.68 19.42 19.57 2,444,132 -0.09(-0.45%)
Oct 27, 2004 19.31 19.66 19.16 19.66 3,100,338 +0.25(+1.27%)
Oct 26, 2004 18.95 19.41 18.83 19.41 4,279,328 +0.06(+0.33%)
Oct 25, 2004 19.21 19.47 19.14 19.35 2,736,152 +0.16(+0.82%)
Oct 22, 2004 19.47 19.50 19.17 19.19 3,009,431 -0.33(-1.70%)
Oct 21, 2004 19.44 19.67 19.13 19.52 5,637,894 +0.08(+0.42%)
Oct 20, 2004 19.00 19.44 18.97 19.44 5,856,630 +0.40(+2.08%)
Oct 19, 2004 18.80 19.08 18.80 19.04 4,733,303 +0.28(+1.47%)
Oct 18, 2004 18.82 18.82 18.61 18.77 2,824,261 -0.05(-0.29%)
Oct 15, 2004 18.70 18.90 18.67 18.82 2,319,659 +0.17(+0.90%)
Oct 14, 2004 18.79 18.83 18.60 18.65 2,247,773 -0.18(-0.95%)
Oct 13, 2004 19.04 19.06 18.69 18.83 2,922,720 -0.18(-0.96%)
Oct 12, 2004 19.10 19.16 18.90 19.02 2,659,231 -0.09(-0.49%)
Oct 11, 2004 19.02 19.19 19.00 19.11 1,523,037 +0.15(+0.79%)
Oct 08, 2004 19.17 19.26 18.89 18.96 2,758,809 -0.21(-1.12%)
Oct 07, 2004 19.38 19.51 19.17 19.17 6,165,153 -0.45(-2.31%)
Oct 06, 2004 18.68 19.72 18.45 19.63 14,033,759 +1.04(+5.58%)
Oct 05, 2004 18.50 18.61 18.39 18.59 5,440,697 +0.09(+0.50%)
Oct 04, 2004 18.54 18.70 18.46 18.50 3,815,844 +0.05(+0.25%)
Oct 01, 2004 18.39 18.47 18.29 18.45 4,538,902 +0.12(+0.64%)
Sep 30, 2004 18.35 18.44 18.19 18.33 6,761,781 -0.02(-0.14%)
Sep 29, 2004 18.20 18.40 18.14 18.36 4,147,024 +0.11(+0.59%)
Sep 28, 2004 18.00 18.32 17.81 18.25 3,933,603 +0.29(+1.59%)
Sep 27, 2004 18.02 18.14 17.89 17.96 2,803,283 -0.12(-0.65%)
Sep 24, 2004 18.20 18.25 17.91 18.08 3,793,467 -0.06(-0.34%)
Sep 23, 2004 18.29 18.31 18.13 18.14 3,776,964 -0.11(-0.63%)
Sep 22, 2004 18.67 18.67 18.24 18.26 4,343,942 -0.42(-2.26%)
Sep 21, 2004 18.61 18.77 18.59 18.68 3,805,774 -0.01(-0.08%)
Sep 20, 2004 18.79 18.86 18.60 18.69 2,961,041 -0.11(-0.59%)
Sep 17, 2004 18.77 18.93 18.64 18.80 3,575,291 +0.10(+0.54%)
Sep 16, 2004 18.54 18.75 18.54 18.70 2,500,354 +0.20(+1.10%)
Sep 15, 2004 18.72 18.84 18.38 18.50 4,468,135 -0.22(-1.18%)
Sep 14, 2004 18.57 18.74 18.53 18.72 3,199,636 +0.16(+0.87%)
Sep 13, 2004 18.38 18.64 18.37 18.56 4,907,004 +0.18(+0.99%)
Sep 10, 2004 18.27 18.38 18.08 18.38 2,888,875 +0.15(+0.80%)
Sep 09, 2004 18.24 18.41 18.11 18.23 3,011,669 +0.02(+0.12%)
Sep 08, 2004 18.35 18.41 18.13 18.21 4,860,013 -0.14(-0.78%)
Sep 07, 2004 18.30 18.45 18.25 18.35 4,260,028 +0.15(+0.80%)
Sep 03, 2004 18.22 18.31 18.12 18.21 1,913,236 -0.00(-0.02%)
Sep 02, 2004 18.20 18.27 18.07 18.21 3,643,261 +0.01(+0.08%)
Sep 01, 2004 18.38 18.55 18.13 18.20 4,759,875 -0.19(-1.01%)
Aug 31, 2004 18.05 18.39 18.04 18.38 3,968,008 +0.38(+2.12%)
Aug 30, 2004 18.13 18.14 17.95 18.00 1,712,402 -0.12(-0.67%)
Aug 27, 2004 18.01 18.14 17.93 18.12 1,814,218 +0.11(+0.62%)
Aug 26, 2004 18.03 18.10 17.93 18.01 1,481,919 -0.01(-0.04%)
Aug 25, 2004 17.80 18.13 17.74 18.02 2,843,002 +0.23(+1.31%)
Aug 24, 2004 17.87 18.00 17.71 17.79 3,767,733 -0.07(-0.40%)
Aug 23, 2004 17.78 17.96 17.78 17.86 2,304,834 +0.08(+0.44%)
Aug 20, 2004 17.65 17.82 17.64 17.78 2,991,810 +0.07(+0.42%)
Aug 19, 2004 17.88 17.88 17.60 17.70 3,742,559 -0.24(-1.35%)
Aug 18, 2004 17.63 17.95 17.60 17.95 3,003,557 +0.23(+1.31%)
Aug 17, 2004 17.54 17.84 17.54 17.71 3,934,722 +0.21(+1.23%)
Aug 16, 2004 17.11 17.57 17.11 17.50 4,714,002 +0.39(+2.30%)
Aug 13, 2004 17.25 17.30 17.07 17.11 2,663,706 -0.05(-0.31%)
Aug 12, 2004 17.41 17.41 17.04 17.16 2,843,841 -0.34(-1.94%)
Aug 11, 2004 17.50 17.56 17.19 17.50 2,642,448 -0.05(-0.31%)
Aug 10, 2004 17.43 17.57 17.29 17.55 2,830,975 +0.27(+1.57%)
Aug 09, 2004 17.40 17.54 17.28 17.28 2,093,371 -0.12(-0.68%)
Aug 06, 2004 17.52 17.55 17.34 17.40 3,306,207 -0.17(-0.98%)
Aug 05, 2004 18.06 18.11 17.55 17.57 2,898,106 -0.50(-2.75%)
Aug 04, 2004 18.07 18.19 17.89 18.07 4,258,909 -0.05(-0.28%)
Aug 03, 2004 18.25 18.34 18.10 18.12 2,738,669 -0.10(-0.55%)
Aug 02, 2004 18.11 18.30 17.90 18.22 2,595,456 +0.11(+0.61%)
Jul 30, 2004 18.23 18.27 18.06 18.11 2,825,940 -0.08(-0.43%)
Jul 29, 2004 18.21 18.35 18.07 18.19 3,188,448 +0.03(+0.16%)
Jul 28, 2004 18.16 18.24 17.83 18.16 4,239,889 +0.03(+0.18%)
Jul 27, 2004 18.18 18.25 18.06 18.13 4,846,586 -0.02(-0.10%)
Jul 26, 2004 18.02 18.22 17.91 18.14 4,738,617 +0.17(+0.93%)
Jul 23, 2004 18.02 18.19 17.53 17.98 5,018,050 -0.05(-0.26%)
Jul 22, 2004 17.46 18.09 17.27 18.02 7,713,085 +0.56(+3.24%)
Jul 21, 2004 17.92 18.05 17.45 17.46 5,502,793 -0.46(-2.55%)
Jul 20, 2004 17.84 17.92 17.72 17.91 3,423,407 +0.08(+0.44%)
Jul 19, 2004 18.27 18.27 17.81 17.84 4,906,445 -0.44(-2.39%)
Jul 16, 2004 18.34 18.39 18.23 18.27 3,524,103 +0.06(+0.33%)
Jul 15, 2004 18.08 18.35 18.04 18.21 3,954,022 +0.14(+0.77%)
Jul 14, 2004 18.04 18.22 18.01 18.07 2,980,062 +0.04(+0.20%)
Jul 13, 2004 17.89 18.13 17.89 18.04 2,686,083 +0.19(+1.04%)
Jul 12, 2004 17.88 17.92 17.64 17.85 2,569,723 -0.03(-0.14%)
Jul 09, 2004 17.75 17.94 17.75 17.88 2,713,775 +0.17(+0.97%)
Jul 08, 2004 18.04 18.10 17.70 17.70 3,959,896 -0.33(-1.84%)
Jul 07, 2004 17.75 18.14 17.69 18.04 4,752,883 +0.29(+1.63%)
Jul 06, 2004 17.91 17.94 17.70 17.75 3,462,566 -0.23(-1.25%)
Jul 02, 2004 18.23 18.25 17.91 17.97 3,025,655 -0.25(-1.39%)
Jul 01, 2004 18.54 18.60 18.05 18.23 4,188,422 -0.31(-1.68%)
Jun 30, 2004 18.38 18.59 18.33 18.54 4,005,210 +0.16(+0.88%)
Jun 29, 2004 18.05 18.42 17.93 18.38 4,867,005 +0.36(+1.98%)
Jun 28, 2004 18.11 18.18 17.98 18.02 4,349,536 +0.00(+0.00%)
Jun 25, 2004 18.05 18.12 18.00 18.02 4,477,086 +0.09(+0.48%)
Jun 24, 2004 18.18 18.18 17.89 17.93 4,853,859 -0.21(-1.14%)
Jun 23, 2004 17.82 18.16 17.68 18.14 5,784,464 +0.40(+2.26%)
Jun 22, 2004 17.65 17.78 17.49 17.74 4,424,499 +0.09(+0.49%)
Jun 21, 2004 17.41 17.73 17.29 17.65 4,609,669 +0.23(+1.31%)
Jun 18, 2004 17.15 17.50 17.12 17.43 4,674,563 +0.18(+1.06%)
Jun 17, 2004 17.23 17.29 16.98 17.24 2,512,941 -0.06(-0.33%)
Jun 16, 2004 17.36 17.36 17.21 17.30 2,459,795 -0.06(-0.33%)
Jun 15, 2004 17.11 17.45 17.11 17.36 3,839,060 +0.33(+1.95%)
Jun 14, 2004 17.11 17.11 16.99 17.02 3,323,829 -0.08(-0.48%)
Jun 10, 2004 17.23 17.29 17.01 17.11 3,445,504 -0.05(-0.29%)
Jun 09, 2004 17.39 17.40 17.12 17.16 2,860,904 -0.27(-1.56%)
Jun 08, 2004 17.50 17.52 17.35 17.43 4,760,714 -0.01(-0.04%)
Jun 07, 2004 16.96 17.45 16.87 17.44 5,047,980 +0.61(+3.61%)
Jun 04, 2004 16.80 17.01 16.80 16.83 1,846,944 +0.10(+0.58%)
Jun 03, 2004 16.95 16.95 16.73 16.73 2,445,250 -0.23(-1.33%)
Jun 02, 2004 16.87 16.97 16.75 16.96 3,177,539 +0.09(+0.51%)
Jun 01, 2004 16.75 16.89 16.68 16.87 2,905,938 +0.06(+0.34%)
May 28, 2004 16.73 16.86 16.71 16.81 3,768,013 +0.14(+0.81%)
May 27, 2004 16.55 16.75 16.47 16.68 4,816,937 +0.23(+1.41%)
May 26, 2004 16.37 16.49 16.21 16.45 4,130,241 +0.09(+0.55%)
May 25, 2004 16.18 16.42 15.96 16.36 4,144,507 +0.18(+1.08%)
May 24, 2004 16.16 16.27 16.11 16.18 3,553,753 +0.09(+0.53%)
May 21, 2004 16.12 16.23 16.00 16.10 3,105,093 +8.12(+101.77%)
May 20, 2004 7.981 8.033 7.922 7.977 7,143,310 -0.06(-0.70%)
May 19, 2004 8.084 8.152 8.029 8.033 5,266,995 +0.00(+0.00%)
May 18, 2004 7.968 8.044 7.966 8.033 2,635,455 +0.08(+0.99%)
May 17, 2004 8.004 8.016 7.921 7.955 3,829,830 -0.09(-1.09%)
May 14, 2004 8.057 8.111 8.000 8.042 3,625,080 +0.00(+0.01%)
May 13, 2004 8.149 8.172 8.010 8.041 7,120,932 -0.13(-1.59%)
May 12, 2004 8.035 8.198 7.982 8.171 4,592,887 +0.16(+1.97%)
May 11, 2004 7.955 8.023 7.945 8.013 5,523,771 +0.06(+0.79%)
May 10, 2004 7.990 8.089 7.888 7.950 9,845,337 -0.18(-2.25%)
May 07, 2004 8.382 8.445 8.133 8.133 6,059,142 -0.25(-3.02%)
May 06, 2004 8.448 8.454 8.344 8.386 4,657,221 -0.06(-0.73%)
May 05, 2004 8.424 8.491 8.366 8.448 3,537,809 +0.02(+0.28%)
May 04, 2004 8.437 8.485 8.393 8.425 5,249,653 +0.07(+0.83%)
May 03, 2004 8.269 8.368 8.245 8.355 5,305,036 +0.09(+1.04%)
Apr 30, 2004 8.375 8.393 8.254 8.269 6,286,269 -0.09(-1.10%)
Apr 29, 2004 8.409 8.433 8.309 8.361 5,598,735 -0.03(-0.35%)
Apr 28, 2004 8.536 8.536 8.368 8.391 4,776,938 -0.14(-1.70%)
Apr 27, 2004 8.401 8.598 8.398 8.536 8,058,530 +0.17(+2.06%)
Apr 26, 2004 8.428 8.481 8.344 8.363 4,296,391 -0.04(-0.45%)
Apr 23, 2004 8.437 8.476 8.375 8.401 7,261,908 -0.00(-0.04%)
Apr 22, 2004 8.379 8.469 8.223 8.404 8,897,110 +0.04(+0.46%)
Apr 21, 2004 8.423 8.424 8.317 8.366 6,418,853 -0.06(-0.76%)
Apr 20, 2004 8.549 8.592 8.417 8.430 3,480,748 -0.11(-1.29%)
Apr 19, 2004 8.564 8.596 8.511 8.540 2,346,791 -0.04(-0.52%)
Apr 16, 2004 8.567 8.593 8.496 8.585 4,371,354 +0.07(+0.87%)
Apr 15, 2004 8.424 8.514 8.393 8.511 4,792,042 +0.11(+1.30%)
Apr 14, 2004 8.402 8.449 8.357 8.401 3,465,643 +0.00(+0.00%)
Apr 13, 2004 8.536 8.547 8.401 8.401 3,056,144 -0.11(-1.31%)
Apr 12, 2004 8.504 8.534 8.469 8.513 2,318,820 +0.11(+1.29%)
Apr 08, 2004 8.446 8.470 8.369 8.405 2,045,820 +0.02(+0.20%)
Apr 07, 2004 8.469 8.494 8.345 8.388 4,816,098 -0.08(-0.95%)
Apr 06, 2004 8.509 8.548 8.459 8.469 3,579,766 -0.04(-0.47%)
Apr 05, 2004 8.464 8.509 8.428 8.509 5,287,694 +0.06(+0.76%)
Apr 02, 2004 8.393 8.447 8.297 8.444 4,527,993 +0.14(+1.70%)
Apr 01, 2004 8.325 8.419 8.276 8.303 5,238,464 -0.04(-0.50%)
Mar 31, 2004 8.307 8.363 8.250 8.345 4,244,364 +0.04(+0.47%)
Mar 30, 2004 8.227 8.320 8.200 8.306 3,720,182 +0.07(+0.88%)
Mar 29, 2004 8.176 8.264 8.155 8.233 5,101,405 +0.17(+2.16%)
Mar 26, 2004 8.028 8.123 8.010 8.059 2,774,752 +0.01(+0.11%)
Mar 25, 2004 7.932 8.065 7.914 8.050 5,113,153 +0.14(+1.75%)
Mar 24, 2004 7.941 7.951 7.880 7.912 4,707,010 -0.04(-0.56%)
Mar 23, 2004 8.115 8.124 7.916 7.956 9,365,350 -0.16(-1.95%)
Mar 22, 2004 8.147 8.169 8.075 8.115 6,464,726 -0.07(-0.83%)
Mar 19, 2004 8.216 8.260 8.169 8.182 3,908,709 -0.08(-0.96%)
Mar 18, 2004 8.228 8.290 8.178 8.262 6,073,128 +0.03(+0.41%)
Mar 17, 2004 8.098 8.245 8.044 8.228 5,766,003 +0.24(+2.99%)
Mar 16, 2004 8.002 8.026 7.900 7.989 3,813,606 +0.09(+1.12%)
Mar 15, 2004 8.089 8.112 7.888 7.901 7,902,451 -0.22(-2.70%)
Mar 12, 2004 7.999 8.124 7.990 8.120 5,232,311 +0.24(+3.00%)
Mar 11, 2004 7.864 8.043 7.834 7.883 7,642,317 +0.02(+0.24%)
Mar 10, 2004 8.031 8.124 7.856 7.864 10,263,788 -0.10(-1.20%)
Mar 09, 2004 8.046 8.046 7.911 7.960 5,643,489 -0.08(-0.93%)
Mar 08, 2004 8.239 8.258 8.031 8.035 3,410,820 -0.20(-2.43%)
Mar 05, 2004 8.205 8.270 8.151 8.235 2,947,615 +0.03(+0.37%)
Mar 04, 2004 8.214 8.276 8.138 8.205 2,183,439 +0.00(+0.00%)
Mar 03, 2004 8.090 8.221 8.066 8.205 3,334,178 +0.12(+1.43%)
Mar 02, 2004 8.191 8.198 8.081 8.090 3,386,205 -0.11(-1.32%)
Mar 01, 2004 8.080 8.211 8.058 8.198 5,920,404 +0.19(+2.33%)
Feb 27, 2004 8.137 8.166 7.998 8.011 9,820,163 -0.13(-1.54%)
Feb 26, 2004 8.209 8.213 8.133 8.136 3,494,733 -0.08(-0.97%)
Feb 25, 2004 8.111 8.267 8.111 8.216 3,208,307 +0.09(+1.12%)
Feb 24, 2004 8.129 8.248 8.070 8.124 3,387,324 -0.02(-0.26%)
Feb 23, 2004 8.312 8.334 8.133 8.146 2,719,369 -0.13(-1.52%)
Feb 20, 2004 8.299 8.333 8.175 8.272 2,991,250 -0.02(-0.28%)
Feb 19, 2004 8.393 8.410 8.272 8.295 5,147,837 -0.02(-0.20%)
Feb 18, 2004 8.446 8.446 8.271 8.312 3,695,008 -0.08(-0.93%)
Feb 17, 2004 8.357 8.436 8.338 8.390 3,234,041 +0.13(+1.55%)
Feb 13, 2004 8.391 8.423 8.254 8.262 3,716,266 -0.17(-2.00%)
Feb 12, 2004 8.410 8.462 8.407 8.431 3,178,658 -0.01(-0.16%)
Feb 11, 2004 8.379 8.457 8.343 8.444 2,931,392 +0.07(+0.89%)
Feb 10, 2004 8.415 8.418 8.280 8.370 4,118,493 -0.04(-0.53%)
Feb 09, 2004 8.470 8.470 8.404 8.415 4,883,788 -0.04(-0.52%)
Feb 06, 2004 8.205 8.477 8.205 8.459 7,738,539 +0.25(+3.09%)
Feb 05, 2004 8.056 8.258 8.048 8.205 5,207,136 +0.15(+1.85%)
Feb 04, 2004 8.124 8.149 8.048 8.056 4,787,007 -0.12(-1.47%)
Feb 03, 2004 8.214 8.254 8.140 8.175 4,251,077 -0.03(-0.35%)
Feb 02, 2004 8.250 8.309 8.157 8.204 7,420,225 +0.02(+0.26%)
Jan 30, 2004 8.042 8.245 8.041 8.182 7,967,344 +0.14(+1.74%)
Jan 29, 2004 8.044 8.120 7.868 8.042 10,299,031 +0.05(+0.65%)
Jan 28, 2004 8.211 8.241 7.972 7.990 5,931,593 -0.22(-2.69%)
Jan 27, 2004 8.352 8.365 8.211 8.211 3,359,912 -0.14(-1.69%)
Jan 26, 2004 8.305 8.373 8.246 8.352 3,116,562 +0.04(+0.46%)
Jan 23, 2004 8.285 8.384 8.258 8.314 6,039,562 +0.04(+0.51%)
Jan 22, 2004 8.310 8.366 8.220 8.272 6,049,632 -0.03(-0.42%)
Jan 21, 2004 8.401 8.401 8.236 8.307 5,853,273 -0.05(-0.61%)
Jan 20, 2004 8.527 8.527 8.358 8.358 6,052,988 -0.17(-1.94%)
Jan 16, 2004 8.334 8.532 8.312 8.523 11,344,599 +0.17(+2.02%)
Jan 15, 2004 8.312 8.372 8.229 8.354 13,830,128 +0.30(+3.67%)
Jan 14, 2004 7.999 8.066 7.972 8.058 4,441,282 +0.06(+0.74%)
Jan 13, 2004 7.930 7.999 7.910 7.999 3,854,444 +0.07(+0.89%)
Jan 12, 2004 7.928 7.932 7.863 7.929 3,972,483 +0.02(+0.24%)
Jan 09, 2004 7.929 8.039 7.865 7.910 6,873,666 -0.05(-0.65%)
Jan 08, 2004 7.964 7.972 7.845 7.962 8,803,127 -0.01(-0.13%)
Jan 07, 2004 7.999 8.004 7.914 7.972 6,913,945 -0.03(-0.34%)
Jan 06, 2004 8.013 8.071 7.981 7.999 7,095,199 -0.10(-1.23%)
Jan 05, 2004 8.120 8.169 8.033 8.098 6,588,359 -0.01(-0.12%)
Jan 02, 2004 8.209 8.237 8.079 8.108 4,239,329 -0.09(-1.12%)
Dec 31, 2003 8.181 8.230 8.154 8.200 4,290,797 +0.01(+0.17%)
Dec 30, 2003 8.241 8.254 8.161 8.186 3,676,547 -0.03(-0.39%)
Dec 29, 2003 8.214 8.235 8.159 8.218 4,191,219 +0.05(+0.66%)
Dec 26, 2003 8.148 8.185 8.132 8.165 811,727 +0.02(+0.22%)
Dec 24, 2003 8.174 8.176 8.133 8.147 910,745 -0.04(-0.45%)
Dec 23, 2003 8.157 8.194 8.140 8.183 3,475,154 +0.01(+0.09%)
Dec 22, 2003 8.102 8.218 8.094 8.176 4,855,257 +0.07(+0.89%)
Dec 19, 2003 8.196 8.200 8.056 8.104 5,762,087 -0.07(-0.84%)
Dec 18, 2003 8.031 8.173 8.026 8.173 8,775,715 +0.16(+1.96%)
Dec 17, 2003 8.008 8.035 7.928 8.015 6,885,414 +0.01(+0.15%)
Dec 16, 2003 7.955 8.053 7.929 8.004 6,139,140 +0.05(+0.62%)
Dec 15, 2003 7.953 8.021 7.927 7.955 6,462,488 +0.07(+0.84%)
Dec 12, 2003 7.644 7.914 7.689 7.888 10,177,636 +0.24(+3.19%)
Dec 11, 2003 7.392 7.666 7.387 7.644 7,505,818 +0.25(+3.42%)
Dec 10, 2003 7.472 7.490 7.360 7.392 4,902,249 -0.10(-1.37%)
Dec 09, 2003 7.584 7.651 7.491 7.494 5,633,978 -0.08(-1.07%)
Dec 08, 2003 7.503 7.577 7.477 7.576 3,643,541 +0.08(+1.11%)
Dec 05, 2003 7.523 7.557 7.461 7.492 2,779,228 -0.03(-0.39%)
Dec 04, 2003 7.452 7.513 7.433 7.522 2,786,500 +0.06(+0.81%)
Dec 03, 2003 7.441 7.555 7.439 7.461 3,570,815 +0.04(+0.59%)
Dec 02, 2003 7.494 7.508 7.412 7.417 3,266,488 -0.10(-1.37%)
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.