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 (%)
Nov 30, 2004 20.39 20.53 20.31 20.31 3,009,065 -0.21(-1.04%)
Nov 29, 2004 20.80 20.87 20.45 20.53 4,301,625 -0.15(-0.73%)
Nov 26, 2004 20.82 20.85 20.68 20.68 896,335 -0.18(-0.86%)
Nov 24, 2004 20.80 20.95 20.75 20.86 1,226,475 +0.12(+0.59%)
Nov 23, 2004 20.70 20.83 20.54 20.73 2,720,927 +0.04(+0.21%)
Nov 22, 2004 20.60 20.75 20.50 20.69 2,450,431 +0.10(+0.47%)
Nov 19, 2004 20.94 20.94 20.52 20.60 2,252,738 -0.35(-1.65%)
Nov 18, 2004 20.95 21.03 20.80 20.94 2,477,312 +0.08(+0.39%)
Nov 17, 2004 20.43 20.93 20.43 20.86 5,046,471 +0.49(+2.42%)
Nov 16, 2004 20.36 20.46 20.13 20.37 2,778,891 -0.06(-0.28%)
Nov 15, 2004 20.59 20.61 20.36 20.42 3,110,151 -0.26(-1.24%)
Nov 12, 2004 20.57 20.69 20.44 20.68 2,198,975 +0.14(+0.70%)
Nov 11, 2004 20.27 20.66 20.21 20.54 1,944,439 +0.36(+1.79%)
Nov 10, 2004 20.45 20.45 20.13 20.18 5,289,526 -0.23(-1.14%)
Nov 09, 2004 20.42 20.52 20.34 20.41 2,177,414 -0.09(-0.42%)
Nov 08, 2004 20.55 20.70 20.49 20.50 2,673,324 -0.06(-0.28%)
Nov 05, 2004 20.38 20.76 20.30 20.55 4,374,429 +0.21(+1.04%)
Nov 04, 2004 19.78 20.36 19.77 20.34 2,865,976 +0.47(+2.35%)
Nov 03, 2004 19.98 20.03 19.83 19.87 3,842,957 +0.12(+0.60%)
Nov 02, 2004 19.76 20.14 19.61 19.76 4,375,269 -0.00(-0.02%)
Nov 01, 2004 19.75 19.81 19.57 19.76 2,743,609 +0.07(+0.36%)
Oct 29, 2004 19.61 19.84 19.54 19.69 4,056,610 +0.14(+0.71%)
Oct 28, 2004 19.55 19.66 19.40 19.55 2,446,790 -0.09(-0.45%)
Oct 27, 2004 19.28 19.64 19.14 19.64 3,103,711 +0.25(+1.27%)
Oct 26, 2004 18.93 19.39 18.81 19.39 4,283,984 +0.06(+0.33%)
Oct 25, 2004 19.19 19.45 19.12 19.33 2,739,128 +0.16(+0.82%)
Oct 22, 2004 19.45 19.48 19.15 19.17 3,012,705 -0.33(-1.70%)
Oct 21, 2004 19.42 19.65 19.11 19.50 5,644,028 +0.08(+0.42%)
Oct 20, 2004 18.98 19.42 18.95 19.42 5,863,001 +0.40(+2.08%)
Oct 19, 2004 18.78 19.06 18.78 19.02 4,738,452 +0.28(+1.47%)
Oct 18, 2004 18.80 18.80 18.59 18.75 2,827,334 -0.05(-0.29%)
Oct 15, 2004 18.68 18.88 18.65 18.80 2,322,183 +0.17(+0.90%)
Oct 14, 2004 18.77 18.81 18.58 18.63 2,250,218 -0.18(-0.95%)
Oct 13, 2004 19.02 19.03 18.67 18.81 2,925,900 -0.18(-0.96%)
Oct 12, 2004 19.08 19.14 18.88 19.00 2,662,124 -0.09(-0.49%)
Oct 11, 2004 19.00 19.17 18.98 19.09 1,524,694 +0.15(+0.79%)
Oct 08, 2004 19.15 19.23 18.87 18.94 2,761,810 -0.21(-1.12%)
Oct 07, 2004 19.36 19.49 19.15 19.15 6,171,860 -0.45(-2.31%)
Oct 06, 2004 18.66 19.70 18.43 19.61 14,049,026 +1.04(+5.58%)
Oct 05, 2004 18.48 18.59 18.37 18.57 5,446,615 +0.09(+0.50%)
Oct 04, 2004 18.52 18.68 18.44 18.48 3,819,995 +0.05(+0.25%)
Oct 01, 2004 18.37 18.45 18.27 18.43 4,543,840 +0.12(+0.64%)
Sep 30, 2004 18.33 18.42 18.17 18.31 6,769,137 -0.03(-0.14%)
Sep 29, 2004 18.18 18.38 18.12 18.34 4,151,536 +0.11(+0.59%)
Sep 28, 2004 17.98 18.30 17.79 18.23 3,937,882 +0.29(+1.59%)
Sep 27, 2004 18.00 18.12 17.87 17.95 2,806,333 -0.12(-0.65%)
Sep 24, 2004 18.18 18.23 17.90 18.06 3,797,594 -0.06(-0.33%)
Sep 23, 2004 18.27 18.29 18.11 18.12 3,781,073 -0.11(-0.63%)
Sep 22, 2004 18.65 18.65 18.22 18.24 4,348,668 -0.42(-2.26%)
Sep 21, 2004 18.59 18.75 18.57 18.66 3,809,914 -0.01(-0.08%)
Sep 20, 2004 18.77 18.83 18.58 18.67 2,964,262 -0.11(-0.59%)
Sep 17, 2004 18.75 18.91 18.62 18.78 3,579,180 +0.10(+0.54%)
Sep 16, 2004 18.52 18.73 18.52 18.68 2,503,074 +0.20(+1.10%)
Sep 15, 2004 18.70 18.82 18.36 18.48 4,472,995 -0.22(-1.18%)
Sep 14, 2004 18.55 18.72 18.51 18.70 3,203,117 +0.16(+0.87%)
Sep 13, 2004 18.36 18.62 18.35 18.54 4,912,343 +0.18(+0.99%)
Sep 10, 2004 18.25 18.36 18.06 18.36 2,892,018 +0.15(+0.80%)
Sep 09, 2004 18.22 18.39 18.10 18.21 3,014,945 +0.02(+0.12%)
Sep 08, 2004 18.33 18.39 18.11 18.19 4,865,300 -0.14(-0.78%)
Sep 07, 2004 18.28 18.43 18.23 18.33 4,264,663 +0.15(+0.80%)
Sep 03, 2004 18.20 18.29 18.10 18.19 1,915,318 -0.00(-0.02%)
Sep 02, 2004 18.18 18.25 18.05 18.19 3,647,224 +0.01(+0.08%)
Sep 01, 2004 18.36 18.53 18.11 18.18 4,765,053 -0.19(-1.01%)
Aug 31, 2004 18.03 18.37 18.02 18.36 3,972,324 +0.38(+2.13%)
Aug 30, 2004 18.11 18.12 17.93 17.98 1,714,265 -0.12(-0.67%)
Aug 27, 2004 18.00 18.12 17.91 18.10 1,816,192 +0.11(+0.62%)
Aug 26, 2004 18.01 18.08 17.91 17.99 1,483,531 -0.01(-0.04%)
Aug 25, 2004 17.78 18.11 17.72 18.00 2,846,095 +0.23(+1.31%)
Aug 24, 2004 17.85 17.98 17.70 17.77 3,771,832 -0.07(-0.40%)
Aug 23, 2004 17.76 17.95 17.76 17.84 2,307,342 +0.08(+0.44%)
Aug 20, 2004 17.63 17.80 17.62 17.76 2,995,064 +0.07(+0.42%)
Aug 19, 2004 17.86 17.86 17.58 17.68 3,746,631 -0.24(-1.35%)
Aug 18, 2004 17.61 17.93 17.58 17.93 3,006,825 +0.23(+1.31%)
Aug 17, 2004 17.52 17.82 17.52 17.70 3,939,002 +0.21(+1.23%)
Aug 16, 2004 17.09 17.55 17.09 17.48 4,719,131 +0.39(+2.30%)
Aug 13, 2004 17.23 17.28 17.05 17.09 2,666,604 -0.05(-0.31%)
Aug 12, 2004 17.39 17.40 17.02 17.14 2,846,935 -0.34(-1.94%)
Aug 11, 2004 17.48 17.54 17.17 17.48 2,645,323 -0.05(-0.31%)
Aug 10, 2004 17.41 17.55 17.27 17.53 2,834,054 +0.27(+1.57%)
Aug 09, 2004 17.38 17.52 17.26 17.26 2,095,649 -0.12(-0.68%)
Aug 06, 2004 17.50 17.53 17.32 17.38 3,309,804 -0.17(-0.98%)
Aug 05, 2004 18.05 18.10 17.53 17.55 2,901,258 -0.50(-2.75%)
Aug 04, 2004 18.05 18.17 17.87 18.05 4,263,543 -0.05(-0.28%)
Aug 03, 2004 18.23 18.32 18.08 18.10 2,741,649 -0.10(-0.55%)
Aug 02, 2004 18.09 18.28 17.88 18.20 2,598,280 +0.11(+0.61%)
Jul 30, 2004 18.21 18.25 18.04 18.09 2,829,014 -0.08(-0.43%)
Jul 29, 2004 18.19 18.33 18.05 18.17 3,191,916 +0.03(+0.16%)
Jul 28, 2004 18.14 18.22 17.81 18.14 4,244,501 +0.03(+0.18%)
Jul 27, 2004 18.16 18.23 18.04 18.11 4,851,859 -0.02(-0.10%)
Jul 26, 2004 18.00 18.20 17.89 18.12 4,743,772 +0.17(+0.94%)
Jul 23, 2004 18.00 18.17 17.51 17.96 5,023,509 -0.05(-0.26%)
Jul 22, 2004 17.44 18.07 17.25 18.00 7,721,476 +0.56(+3.24%)
Jul 21, 2004 17.90 18.03 17.43 17.44 5,508,779 -0.46(-2.55%)
Jul 20, 2004 17.82 17.90 17.70 17.90 3,427,131 +0.08(+0.44%)
Jul 19, 2004 18.25 18.25 17.80 17.82 4,911,783 -0.44(-2.39%)
Jul 16, 2004 18.32 18.37 18.21 18.25 3,527,937 +0.06(+0.33%)
Jul 15, 2004 18.06 18.33 18.02 18.19 3,958,324 +0.14(+0.77%)
Jul 14, 2004 18.02 18.20 18.00 18.05 2,983,304 +0.04(+0.20%)
Jul 13, 2004 17.87 18.11 17.87 18.02 2,689,005 +0.19(+1.04%)
Jul 12, 2004 17.86 17.90 17.62 17.83 2,572,518 -0.03(-0.14%)
Jul 09, 2004 17.73 17.92 17.73 17.86 2,716,727 +0.17(+0.97%)
Jul 08, 2004 18.02 18.08 17.68 17.68 3,964,204 -0.33(-1.84%)
Jul 07, 2004 17.73 18.12 17.67 18.02 4,758,053 +0.29(+1.63%)
Jul 06, 2004 17.89 17.92 17.68 17.73 3,466,333 -0.23(-1.25%)
Jul 02, 2004 18.21 18.23 17.90 17.95 3,028,946 -0.25(-1.39%)
Jul 01, 2004 18.52 18.58 18.03 18.21 4,192,978 -0.31(-1.68%)
Jun 30, 2004 18.36 18.57 18.31 18.52 4,009,567 +0.16(+0.88%)
Jun 29, 2004 18.03 18.40 17.91 18.36 4,872,300 +0.36(+1.98%)
Jun 28, 2004 18.09 18.16 17.96 18.00 4,354,268 +0.00(+0.00%)
Jun 25, 2004 18.03 18.10 17.98 18.00 4,481,956 +0.09(+0.48%)
Jun 24, 2004 18.16 18.16 17.87 17.91 4,859,139 -0.21(-1.14%)
Jun 23, 2004 17.80 18.14 17.66 18.12 5,790,757 +0.40(+2.26%)
Jun 22, 2004 17.63 17.76 17.47 17.72 4,429,313 +0.09(+0.49%)
Jun 21, 2004 17.39 17.71 17.27 17.63 4,614,684 +0.23(+1.31%)
Jun 18, 2004 17.13 17.48 17.11 17.41 4,679,648 +0.18(+1.06%)
Jun 17, 2004 17.21 17.27 16.96 17.22 2,515,675 -0.06(-0.33%)
Jun 16, 2004 17.34 17.34 17.20 17.28 2,462,471 -0.06(-0.33%)
Jun 15, 2004 17.09 17.43 17.09 17.34 3,843,237 +0.33(+1.95%)
Jun 14, 2004 17.09 17.09 16.97 17.01 3,327,445 -0.08(-0.48%)
Jun 10, 2004 17.21 17.27 16.99 17.09 3,449,252 -0.05(-0.29%)
Jun 09, 2004 17.37 17.38 17.11 17.14 2,864,016 -0.27(-1.56%)
Jun 08, 2004 17.48 17.50 17.33 17.41 4,765,894 -0.01(-0.04%)
Jun 07, 2004 16.95 17.43 16.86 17.42 5,053,471 +0.61(+3.61%)
Jun 04, 2004 16.78 16.99 16.78 16.81 1,848,954 +0.10(+0.58%)
Jun 03, 2004 16.93 16.93 16.71 16.71 2,447,911 -0.22(-1.33%)
Jun 02, 2004 16.85 16.95 16.73 16.94 3,180,996 +0.09(+0.51%)
Jun 01, 2004 16.73 16.87 16.67 16.85 2,909,099 +0.06(+0.34%)
May 28, 2004 16.71 16.85 16.69 16.80 3,772,112 +0.14(+0.81%)
May 27, 2004 16.53 16.73 16.45 16.66 4,822,177 +0.23(+1.41%)
May 26, 2004 16.35 16.47 16.19 16.43 4,134,735 +0.09(+0.55%)
May 25, 2004 16.17 16.41 15.94 16.34 4,149,015 +0.18(+1.08%)
May 24, 2004 16.14 16.25 16.09 16.16 3,557,619 +0.09(+0.53%)
May 21, 2004 16.11 16.21 15.98 16.08 3,108,471 +8.11(+101.77%)
May 20, 2004 7.973 8.024 7.914 7.968 7,151,081 -0.06(-0.70%)
May 19, 2004 8.075 8.143 8.020 8.024 5,272,725 +0.00(+0.00%)
May 18, 2004 7.959 8.035 7.958 8.024 2,638,322 +0.08(+0.99%)
May 17, 2004 7.995 8.008 7.912 7.946 3,833,996 -0.09(-1.09%)
May 14, 2004 8.049 8.102 7.991 8.033 3,629,023 +0.00(+0.01%)
May 13, 2004 8.141 8.163 8.001 8.033 7,128,679 -0.13(-1.59%)
May 12, 2004 8.026 8.189 7.974 8.162 4,597,883 +0.16(+1.97%)
May 11, 2004 7.946 8.015 7.936 8.004 5,529,781 +0.06(+0.79%)
May 10, 2004 7.982 8.080 7.880 7.941 9,856,048 -0.18(-2.25%)
May 07, 2004 8.373 8.436 8.124 8.124 6,065,734 -0.25(-3.02%)
May 06, 2004 8.439 8.445 8.335 8.377 4,662,287 -0.06(-0.73%)
May 05, 2004 8.415 8.482 8.357 8.439 3,541,658 +0.02(+0.28%)
May 04, 2004 8.428 8.475 8.384 8.416 5,255,364 +0.07(+0.83%)
May 03, 2004 8.260 8.358 8.236 8.346 5,310,807 +0.09(+1.04%)
Apr 30, 2004 8.366 8.383 8.245 8.260 6,293,108 -0.09(-1.10%)
Apr 29, 2004 8.399 8.424 8.300 8.352 5,604,825 -0.03(-0.35%)
Apr 28, 2004 8.526 8.526 8.358 8.382 4,782,135 -0.14(-1.70%)
Apr 27, 2004 8.392 8.589 8.389 8.526 8,067,297 +0.17(+2.06%)
Apr 26, 2004 8.419 8.472 8.335 8.354 4,301,065 -0.04(-0.45%)
Apr 23, 2004 8.428 8.466 8.366 8.391 7,269,808 -0.00(-0.04%)
Apr 22, 2004 8.370 8.459 8.214 8.395 8,906,789 +0.04(+0.46%)
Apr 21, 2004 8.414 8.415 8.308 8.357 6,425,836 -0.06(-0.76%)
Apr 20, 2004 8.540 8.583 8.408 8.421 3,484,534 -0.11(-1.29%)
Apr 19, 2004 8.555 8.587 8.501 8.531 2,349,344 -0.04(-0.52%)
Apr 16, 2004 8.558 8.583 8.487 8.575 4,376,110 +0.07(+0.87%)
Apr 15, 2004 8.415 8.505 8.384 8.501 4,797,255 +0.11(+1.30%)
Apr 14, 2004 8.393 8.440 8.348 8.392 3,469,413 +0.00(+0.00%)
Apr 13, 2004 8.526 8.538 8.392 8.392 3,059,468 -0.11(-1.31%)
Apr 12, 2004 8.495 8.524 8.459 8.504 2,321,343 +0.11(+1.29%)
Apr 08, 2004 8.437 8.461 8.360 8.396 2,048,046 +0.02(+0.20%)
Apr 07, 2004 8.459 8.485 8.336 8.379 4,821,337 -0.08(-0.95%)
Apr 06, 2004 8.499 8.539 8.449 8.459 3,583,661 -0.04(-0.47%)
Apr 05, 2004 8.455 8.499 8.419 8.499 5,293,446 +0.06(+0.76%)
Apr 02, 2004 8.383 8.438 8.288 8.435 4,532,919 +0.14(+1.70%)
Apr 01, 2004 8.316 8.410 8.267 8.294 5,244,163 -0.04(-0.50%)
Mar 31, 2004 8.298 8.354 8.241 8.336 4,248,982 +0.04(+0.47%)
Mar 30, 2004 8.218 8.311 8.191 8.297 3,724,229 +0.07(+0.88%)
Mar 29, 2004 8.167 8.255 8.146 8.224 5,106,955 +0.17(+2.16%)
Mar 26, 2004 8.019 8.114 8.001 8.050 2,777,771 +0.01(+0.11%)
Mar 25, 2004 7.924 8.057 7.906 8.041 5,118,715 +0.14(+1.75%)
Mar 24, 2004 7.933 7.942 7.871 7.903 4,712,130 -0.04(-0.56%)
Mar 23, 2004 8.107 8.116 7.908 7.948 9,375,538 -0.16(-1.95%)
Mar 22, 2004 8.138 8.160 8.066 8.106 6,471,759 -0.07(-0.83%)
Mar 19, 2004 8.207 8.251 8.160 8.174 3,912,961 -0.08(-0.96%)
Mar 18, 2004 8.219 8.281 8.169 8.253 6,079,735 +0.03(+0.41%)
Mar 17, 2004 8.089 8.236 8.035 8.219 5,772,276 +0.24(+2.99%)
Mar 16, 2004 7.993 8.017 7.891 7.981 3,817,755 +0.09(+1.12%)
Mar 15, 2004 8.080 8.103 7.879 7.892 7,911,047 -0.22(-2.70%)
Mar 12, 2004 7.991 8.115 7.982 8.111 5,238,003 +0.24(+3.00%)
Mar 11, 2004 7.856 8.034 7.825 7.875 7,650,631 +0.02(+0.24%)
Mar 10, 2004 8.022 8.115 7.848 7.856 10,274,953 -0.10(-1.20%)
Mar 09, 2004 8.037 8.037 7.902 7.951 5,649,628 -0.07(-0.93%)
Mar 08, 2004 8.230 8.249 8.022 8.026 3,414,530 -0.20(-2.43%)
Mar 05, 2004 8.196 8.261 8.142 8.226 2,950,822 +0.03(+0.37%)
Mar 04, 2004 8.205 8.267 8.129 8.196 2,185,814 +0.00(+0.00%)
Mar 03, 2004 8.082 8.212 8.058 8.196 3,337,805 +0.12(+1.43%)
Mar 02, 2004 8.183 8.189 8.072 8.081 3,389,889 -0.11(-1.32%)
Mar 01, 2004 8.071 8.202 8.050 8.189 5,926,845 +0.19(+2.33%)
Feb 27, 2004 8.128 8.157 7.990 8.002 9,830,846 -0.12(-1.54%)
Feb 26, 2004 8.200 8.204 8.124 8.127 3,498,535 -0.08(-0.97%)
Feb 25, 2004 8.102 8.258 8.102 8.207 3,211,798 +0.09(+1.12%)
Feb 24, 2004 8.120 8.239 8.061 8.116 3,391,009 -0.02(-0.26%)
Feb 23, 2004 8.303 8.324 8.124 8.137 2,722,327 -0.13(-1.52%)
Feb 20, 2004 8.290 8.324 8.166 8.263 2,994,504 -0.02(-0.28%)
Feb 19, 2004 8.383 8.401 8.263 8.286 5,153,437 -0.02(-0.20%)
Feb 18, 2004 8.437 8.437 8.262 8.303 3,699,028 -0.08(-0.93%)
Feb 17, 2004 8.348 8.427 8.329 8.381 3,237,559 +0.13(+1.55%)
Feb 13, 2004 8.382 8.414 8.245 8.253 3,720,309 -0.17(-2.00%)
Feb 12, 2004 8.401 8.453 8.398 8.422 3,182,116 -0.01(-0.16%)
Feb 11, 2004 8.370 8.448 8.334 8.435 2,934,581 +0.07(+0.89%)
Feb 10, 2004 8.406 8.408 8.271 8.361 4,122,974 -0.04(-0.53%)
Feb 09, 2004 8.461 8.461 8.395 8.406 4,889,101 -0.04(-0.52%)
Feb 06, 2004 8.196 8.468 8.196 8.449 7,746,957 +0.25(+3.09%)
Feb 05, 2004 8.047 8.249 8.040 8.196 5,212,801 +0.15(+1.85%)
Feb 04, 2004 8.116 8.140 8.039 8.047 4,792,215 -0.12(-1.46%)
Feb 03, 2004 8.205 8.245 8.131 8.166 4,255,702 -0.03(-0.35%)
Feb 02, 2004 8.241 8.300 8.149 8.195 7,428,298 +0.02(+0.26%)
Jan 30, 2004 8.033 8.236 8.033 8.174 7,976,011 +0.14(+1.74%)
Jan 29, 2004 8.035 8.111 7.859 8.033 10,310,236 +0.05(+0.65%)
Jan 28, 2004 8.202 8.232 7.964 7.982 5,938,046 -0.22(-2.69%)
Jan 27, 2004 8.343 8.356 8.202 8.202 3,363,567 -0.14(-1.69%)
Jan 26, 2004 8.296 8.364 8.237 8.343 3,119,952 +0.04(+0.46%)
Jan 23, 2004 8.276 8.374 8.249 8.305 6,046,132 +0.04(+0.51%)
Jan 22, 2004 8.301 8.357 8.211 8.263 6,056,213 -0.03(-0.42%)
Jan 21, 2004 8.392 8.392 8.227 8.298 5,859,641 -0.05(-0.61%)
Jan 20, 2004 8.517 8.517 8.349 8.349 6,059,573 -0.17(-1.94%)
Jan 16, 2004 8.325 8.523 8.303 8.514 11,356,940 +0.17(+2.02%)
Jan 15, 2004 8.303 8.363 8.220 8.345 13,845,173 +0.30(+3.67%)
Jan 14, 2004 7.991 8.058 7.964 8.050 4,446,114 +0.06(+0.74%)
Jan 13, 2004 7.922 7.991 7.901 7.991 3,858,637 +0.07(+0.89%)
Jan 12, 2004 7.919 7.924 7.855 7.920 3,976,805 +0.02(+0.24%)
Jan 09, 2004 7.920 8.031 7.857 7.901 6,881,144 -0.05(-0.65%)
Jan 08, 2004 7.955 7.964 7.836 7.953 8,812,703 -0.01(-0.13%)
Jan 07, 2004 7.991 7.995 7.906 7.964 6,921,466 -0.03(-0.34%)
Jan 06, 2004 8.004 8.062 7.973 7.991 7,102,918 -0.10(-1.23%)
Jan 05, 2004 8.111 8.160 8.024 8.090 6,595,526 -0.01(-0.12%)
Jan 02, 2004 8.200 8.228 8.070 8.100 4,243,941 -0.09(-1.12%)
Dec 31, 2003 8.172 8.221 8.145 8.191 4,295,465 +0.01(+0.17%)
Dec 30, 2003 8.232 8.245 8.152 8.177 3,680,547 -0.03(-0.39%)
Dec 29, 2003 8.205 8.226 8.150 8.209 4,195,778 +0.05(+0.66%)
Dec 26, 2003 8.139 8.176 8.123 8.156 812,610 +0.02(+0.22%)
Dec 24, 2003 8.165 8.167 8.124 8.138 911,736 -0.04(-0.45%)
Dec 23, 2003 8.149 8.185 8.132 8.175 3,478,934 +0.01(+0.09%)
Dec 22, 2003 8.093 8.209 8.085 8.167 4,860,539 +0.07(+0.89%)
Dec 19, 2003 8.187 8.191 8.047 8.095 5,768,355 -0.07(-0.84%)
Dec 18, 2003 8.022 8.164 8.017 8.164 8,785,262 +0.16(+1.96%)
Dec 17, 2003 8.000 8.026 7.919 8.007 6,892,905 +0.01(+0.15%)
Dec 16, 2003 7.947 8.044 7.920 7.995 6,145,819 +0.05(+0.62%)
Dec 15, 2003 7.944 8.012 7.918 7.946 6,469,519 +0.07(+0.84%)
Dec 12, 2003 7.636 7.906 7.681 7.880 10,188,708 +0.24(+3.19%)
Dec 11, 2003 7.383 7.658 7.379 7.636 7,513,983 +0.25(+3.42%)
Dec 10, 2003 7.464 7.482 7.352 7.383 4,907,582 -0.10(-1.37%)
Dec 09, 2003 7.575 7.642 7.483 7.486 5,640,107 -0.08(-1.07%)
Dec 08, 2003 7.495 7.569 7.469 7.567 3,647,504 +0.08(+1.11%)
Dec 05, 2003 7.515 7.549 7.453 7.484 2,782,251 -0.03(-0.39%)
Dec 04, 2003 7.444 7.505 7.425 7.514 2,789,532 +0.06(+0.81%)
Dec 03, 2003 7.433 7.547 7.431 7.453 3,574,700 +0.04(+0.59%)
Dec 02, 2003 7.486 7.500 7.404 7.409 3,270,041 -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.