Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 27.37 27.50 26.67 26.67 7,406,204 -0.70(-2.57%)
Jul 30, 2007 27.00 27.53 26.68 27.37 9,059,510 +1.07(+4.06%)
Jul 27, 2007 26.73 26.99 26.29 26.31 6,286,947 -0.60(-2.23%)
Jul 26, 2007 27.28 27.63 26.54 26.91 8,147,942 -0.73(-2.64%)
Jul 25, 2007 27.52 27.83 27.29 27.63 4,964,706 +0.16(+0.57%)
Jul 24, 2007 27.81 27.81 27.39 27.48 6,018,691 -0.18(-0.63%)
Jul 23, 2007 27.69 28.29 27.54 27.65 6,644,809 -0.20(-0.71%)
Jul 20, 2007 27.87 28.04 27.60 27.85 9,178,406 -0.23(-0.80%)
Jul 19, 2007 28.11 28.48 27.84 28.07 9,294,361 -0.41(-1.43%)
Jul 18, 2007 28.44 28.70 28.32 28.48 8,196,385 -0.18(-0.61%)
Jul 17, 2007 28.03 28.71 28.03 28.66 7,955,850 +0.55(+1.97%)
Jul 16, 2007 27.83 28.27 27.68 28.10 4,008,447 +0.19(+0.69%)
Jul 13, 2007 27.90 27.94 27.76 27.91 1,853,154 +0.01(+0.04%)
Jul 12, 2007 27.12 27.90 27.12 27.90 3,434,971 +0.49(+1.77%)
Jul 11, 2007 27.41 27.50 27.25 27.41 4,107,853 -0.02(-0.07%)
Jul 10, 2007 27.78 27.78 27.43 27.43 3,887,759 -0.43(-1.55%)
Jul 09, 2007 27.61 27.98 27.56 27.86 4,037,288 +0.22(+0.80%)
Jul 06, 2007 27.47 27.69 27.32 27.64 2,464,152 +0.26(+0.94%)
Jul 05, 2007 27.63 27.64 27.32 27.38 2,811,653 -0.15(-0.54%)
Jul 03, 2007 27.34 27.65 27.40 27.53 2,862,896 +0.19(+0.71%)
Jul 02, 2007 27.20 27.40 27.11 27.34 3,902,180 +0.38(+1.40%)
Jun 29, 2007 26.87 27.17 26.81 26.96 5,615,466 +0.18(+0.67%)
Jun 28, 2007 26.59 27.05 26.46 26.78 4,859,699 +0.20(+0.75%)
Jun 27, 2007 26.42 26.58 26.09 26.58 3,974,845 +0.15(+0.58%)
Jun 26, 2007 26.56 26.71 26.34 26.43 4,173,377 -0.04(-0.16%)
Jun 25, 2007 26.47 26.66 26.29 26.47 5,058,792 +0.01(+0.03%)
Jun 22, 2007 26.78 26.88 26.43 26.47 3,668,786 -0.37(-1.38%)
Jun 21, 2007 26.59 26.89 26.47 26.84 4,362,949 +0.25(+0.93%)
Jun 20, 2007 26.88 27.06 26.56 26.59 4,106,173 -0.25(-0.92%)
Jun 19, 2007 26.68 26.98 26.56 26.84 4,991,027 +0.18(+0.68%)
Jun 18, 2007 26.52 26.77 26.38 26.66 3,802,074 +0.15(+0.58%)
Jun 15, 2007 26.39 26.60 26.33 26.50 3,734,310 +0.25(+0.95%)
Jun 14, 2007 26.03 26.34 25.99 26.25 2,748,369 +0.18(+0.68%)
Jun 13, 2007 25.70 26.07 25.66 26.07 3,081,030 +0.39(+1.50%)
Jun 12, 2007 25.83 25.98 25.66 25.69 3,833,156 -0.14(-0.54%)
Jun 11, 2007 25.75 25.92 25.56 25.83 4,587,803 +0.13(+0.51%)
Jun 08, 2007 25.53 25.70 25.32 25.69 5,048,431 +0.11(+0.45%)
Jun 07, 2007 25.68 25.95 25.58 25.58 6,449,637 -0.24(-0.93%)
Jun 06, 2007 26.07 26.14 25.62 25.82 5,640,947 -0.44(-1.66%)
Jun 05, 2007 26.59 26.59 26.16 26.26 4,129,974 -0.04(-0.14%)
Jun 04, 2007 26.54 26.54 26.13 26.29 2,541,459 +0.06(+0.22%)
Jun 01, 2007 26.25 26.33 26.08 26.23 6,719,014 -0.01(-0.05%)
May 31, 2007 26.23 26.63 26.22 26.25 4,227,420 -0.03(-0.11%)
May 30, 2007 26.24 26.30 25.91 26.28 4,284,264 +0.21(+0.81%)
May 29, 2007 25.99 26.49 25.93 26.07 7,111,878 +0.20(+0.79%)
May 25, 2007 25.31 25.94 25.18 25.86 6,687,932 +0.81(+3.24%)
May 24, 2007 25.46 25.58 25.02 25.05 5,777,596 -0.39(-1.52%)
May 23, 2007 25.64 25.79 25.43 25.44 4,867,820 -0.14(-0.53%)
May 22, 2007 25.66 25.84 25.57 25.57 7,045,234 +0.09(+0.36%)
May 21, 2007 25.34 25.58 25.01 25.48 13,505,160 +0.06(+0.25%)
May 18, 2007 25.53 25.57 25.30 25.42 8,068,417 -0.11(-0.45%)
May 17, 2007 25.61 25.71 25.36 25.53 4,601,803 -0.00(-0.01%)
May 16, 2007 25.69 25.69 25.30 25.53 7,382,176 +0.29(+1.15%)
May 15, 2007 25.55 25.70 25.24 25.24 7,272,048 -0.14(-0.56%)
May 14, 2007 25.53 25.61 25.32 25.39 5,764,155 -0.01(-0.03%)
May 11, 2007 25.52 25.59 25.32 25.39 8,022,774 -0.10(-0.41%)
May 10, 2007 25.88 25.88 25.42 25.50 7,940,449 -0.41(-1.59%)
May 09, 2007 25.86 25.97 25.77 25.91 4,611,604 -0.04(-0.17%)
May 08, 2007 26.09 26.09 25.82 25.95 5,927,685 -0.14(-0.55%)
May 07, 2007 26.46 26.51 26.07 26.09 4,108,413 -0.37(-1.40%)
May 04, 2007 26.30 26.65 26.36 26.47 5,466,217 +0.17(+0.64%)
May 03, 2007 26.16 26.43 26.04 26.30 6,373,753 +0.29(+1.11%)
May 02, 2007 25.70 26.16 25.58 26.01 6,401,278 +0.45(+1.77%)
May 01, 2007 25.16 25.98 25.16 25.56 6,054,463 +0.13(+0.52%)
Apr 30, 2007 25.37 25.50 25.22 25.42 7,449,117 +0.05(+0.21%)
Apr 27, 2007 24.99 25.42 24.86 25.37 5,546,153 +0.33(+1.30%)
Apr 26, 2007 25.25 25.38 25.04 25.04 4,991,999 -0.25(-0.97%)
Apr 25, 2007 25.36 25.41 25.08 25.29 4,909,920 -0.02(-0.08%)
Apr 24, 2007 25.76 25.76 25.29 25.31 4,287,134 -0.17(-0.67%)
Apr 23, 2007 25.53 25.70 25.39 25.48 3,369,167 +0.03(+0.11%)
Apr 20, 2007 25.71 25.72 25.24 25.46 6,214,515 +0.01(+0.03%)
Apr 19, 2007 25.54 25.88 25.27 25.45 5,128,734 -0.25(-0.97%)
Apr 18, 2007 25.86 25.88 25.61 25.70 5,152,695 -0.19(-0.75%)
Apr 17, 2007 26.16 26.16 25.80 25.89 4,180,097 +0.08(+0.29%)
Apr 16, 2007 25.50 25.84 25.44 25.82 3,436,091 +0.46(+1.80%)
Apr 13, 2007 25.28 25.44 25.00 25.36 3,389,219 +0.17(+0.67%)
Apr 12, 2007 25.20 25.28 25.06 25.19 4,231,901 -0.06(-0.24%)
Apr 11, 2007 25.19 25.43 25.07 25.25 4,379,293 +0.06(+0.26%)
Apr 10, 2007 25.27 25.41 25.13 25.19 3,791,713 -0.16(-0.63%)
Apr 09, 2007 25.46 25.46 25.32 25.35 2,657,363 -0.10(-0.41%)
Apr 05, 2007 25.31 25.55 25.31 25.45 2,318,543 +0.13(+0.51%)
Apr 04, 2007 25.53 25.58 25.30 25.32 3,583,661 -0.21(-0.83%)
Apr 03, 2007 25.68 25.72 25.34 25.53 5,262,364 +0.01(+0.04%)
Apr 02, 2007 25.26 25.60 25.26 25.52 5,088,143 +0.01(+0.03%)
Mar 30, 2007 25.21 25.57 25.12 25.52 4,440,513 +0.30(+1.20%)
Mar 29, 2007 25.36 25.39 25.12 25.21 3,934,802 +0.02(+0.08%)
Mar 28, 2007 25.52 25.52 25.11 25.19 3,764,552 -0.40(-1.56%)
Mar 27, 2007 25.44 25.67 25.18 25.59 5,966,048 -0.04(-0.17%)
Mar 26, 2007 25.71 25.73 25.37 25.63 2,636,082 -0.18(-0.68%)
Mar 23, 2007 25.82 25.91 25.64 25.81 2,147,732 -0.01(-0.03%)
Mar 22, 2007 25.99 26.03 25.72 25.82 3,254,640 -0.15(-0.58%)
Mar 21, 2007 25.48 25.99 25.31 25.97 5,371,851 +0.47(+1.84%)
Mar 20, 2007 25.52 25.65 25.43 25.50 3,041,407 -0.06(-0.25%)
Mar 19, 2007 25.57 25.75 25.41 25.56 2,928,700 +0.21(+0.83%)
Mar 16, 2007 25.39 25.55 25.29 25.35 3,606,062 +0.02(+0.10%)
Mar 15, 2007 25.14 25.40 25.02 25.33 2,930,100 +0.16(+0.62%)
Mar 14, 2007 25.00 25.26 24.79 25.17 3,734,870 +0.21(+0.83%)
Mar 13, 2007 25.49 25.44 24.89 24.96 5,890,723 -0.53(-2.07%)
Mar 12, 2007 25.27 25.56 25.13 25.49 2,555,157 +0.21(+0.82%)
Mar 09, 2007 25.43 25.50 25.18 25.28 3,259,961 +0.08(+0.33%)
Mar 08, 2007 25.28 25.48 25.15 25.20 4,026,368 +0.06(+0.26%)
Mar 07, 2007 25.60 25.62 25.09 25.14 7,914,408 -0.53(-2.07%)
Mar 06, 2007 25.36 25.68 25.18 25.67 5,777,036 +0.48(+1.91%)
Mar 05, 2007 24.77 25.53 24.68 25.19 8,097,819 +0.23(+0.93%)
Mar 02, 2007 25.36 25.49 24.91 24.96 4,511,918 -0.51(-2.01%)
Mar 01, 2007 25.36 25.68 25.07 25.47 6,202,449 -0.14(-0.53%)
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%)
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.