Skip to main content

Danaher Corp (NY: DHR )

250.32 +1.55 (+0.62%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 26.05 26.80 25.98 26.77 7,955,654 +0.30(+1.15%)
Jan 30, 2008 26.54 27.04 26.36 26.47 6,168,324 -0.13(-0.50%)
Jan 29, 2008 26.72 26.77 26.32 26.60 7,489,588 -0.00(-0.01%)
Jan 28, 2008 26.87 26.87 26.37 26.60 7,491,369 -0.17(-0.64%)
Jan 25, 2008 27.09 28.53 25.84 26.77 11,216,248 -0.01(-0.04%)
Jan 24, 2008 27.66 27.66 26.57 26.78 11,328,980 -0.55(-2.01%)
Jan 23, 2008 26.61 27.56 25.76 27.33 15,475,868 +0.33(+1.23%)
Jan 22, 2008 26.19 28.93 25.07 27.00 9,995,947 -0.49(-1.77%)
Jan 21, 2008 27.78 29.24 27.07 27.49 0 +0.00(+0.00%)
Jan 18, 2008 27.78 29.24 27.07 27.49 6,116,106 -0.05(-0.17%)
Jan 17, 2008 28.56 29.10 27.50 27.53 8,624,929 -0.86(-3.02%)
Jan 16, 2008 28.32 28.86 28.27 28.39 7,040,653 -0.12(-0.41%)
Jan 15, 2008 28.22 28.71 28.14 28.51 11,644,210 -0.00(-0.01%)
Jan 14, 2008 28.64 28.86 28.14 28.51 7,342,332 +0.05(+0.16%)
Jan 11, 2008 29.28 29.57 28.29 28.47 6,720,036 -1.02(-3.48%)
Jan 10, 2008 28.72 29.68 28.62 29.49 7,111,819 +0.52(+1.81%)
Jan 09, 2008 28.99 29.28 28.25 28.97 6,897,220 +0.13(+0.46%)
Jan 08, 2008 29.64 29.64 28.79 28.83 10,150,175 -0.66(-2.24%)
Jan 07, 2008 30.51 30.51 29.18 29.49 9,749,148 -0.77(-2.54%)
Jan 04, 2008 30.83 30.91 30.26 30.26 5,704,791 -0.78(-2.50%)
Jan 03, 2008 30.94 31.20 30.79 31.04 4,019,533 +0.26(+0.86%)
Jan 02, 2008 31.18 31.50 30.53 30.77 3,988,565 -0.56(-1.79%)
Jan 01, 2008 31.43 31.58 31.26 31.33 0 +0.00(+0.00%)
Dec 31, 2007 31.43 31.58 31.26 31.33 2,164,863 -0.18(-0.58%)
Dec 28, 2007 31.56 31.74 31.17 31.52 2,515,462 +0.21(+0.66%)
Dec 27, 2007 31.53 31.67 31.27 31.31 1,976,073 -0.33(-1.05%)
Dec 26, 2007 31.71 31.71 31.32 31.64 2,531,876 -0.01(-0.02%)
Dec 24, 2007 31.23 31.72 31.23 31.65 715,304 +0.30(+0.97%)
Dec 21, 2007 31.43 31.57 30.89 31.34 6,314,252 +0.40(+1.28%)
Dec 20, 2007 30.77 30.95 30.54 30.95 3,604,082 +0.34(+1.12%)
Dec 19, 2007 30.78 31.00 30.34 30.61 4,489,096 -0.00(-0.01%)
Dec 18, 2007 30.54 30.72 30.18 30.61 3,650,865 +0.22(+0.73%)
Dec 17, 2007 30.53 30.70 30.39 30.39 3,868,998 -0.34(-1.09%)
Dec 14, 2007 30.69 31.07 30.57 30.72 4,023,055 -0.17(-0.54%)
Dec 13, 2007 30.41 30.92 30.18 30.89 4,048,509 +0.28(+0.91%)
Dec 12, 2007 31.51 31.58 30.21 30.61 6,679,221 -0.15(-0.48%)
Dec 11, 2007 31.54 31.75 30.71 30.76 5,605,755 -0.67(-2.14%)
Dec 10, 2007 31.12 31.54 31.02 31.43 2,893,026 +0.33(+1.07%)
Dec 07, 2007 31.28 31.86 30.85 31.10 4,736,301 -0.06(-0.19%)
Dec 06, 2007 30.74 31.23 30.64 31.16 3,781,213 +0.40(+1.31%)
Dec 05, 2007 31.14 31.52 30.56 30.76 6,562,764 -0.10(-0.34%)
Dec 04, 2007 30.65 31.21 30.65 30.86 3,793,841 +0.09(+0.28%)
Dec 03, 2007 31.11 31.25 30.71 30.77 4,093,992 -0.23(-0.75%)
Nov 30, 2007 31.14 31.17 30.86 31.01 5,370,120 +0.23(+0.74%)
Nov 29, 2007 31.21 31.21 30.68 30.78 4,244,860 -0.29(-0.93%)
Nov 28, 2007 30.39 31.09 30.39 31.07 7,271,370 +0.72(+2.38%)
Nov 27, 2007 29.42 30.63 29.41 30.34 9,550,484 +1.04(+3.55%)
Nov 26, 2007 29.04 30.02 29.04 29.31 7,780,355 +0.32(+1.12%)
Nov 23, 2007 28.99 29.21 28.66 28.98 2,931,976 +0.23(+0.81%)
Nov 21, 2007 29.39 29.73 28.65 28.75 7,519,908 -0.75(-2.54%)
Nov 20, 2007 29.41 29.88 29.21 29.50 6,608,827 +0.19(+0.66%)
Nov 19, 2007 29.33 29.59 29.15 29.31 5,957,583 -0.16(-0.53%)
Nov 16, 2007 29.63 30.04 29.13 29.46 7,709,485 +0.09(+0.32%)
Nov 15, 2007 29.38 29.73 29.21 29.37 6,183,982 -0.06(-0.22%)
Nov 14, 2007 29.93 29.98 29.37 29.43 4,480,332 -0.35(-1.16%)
Nov 13, 2007 29.11 29.80 28.88 29.78 4,939,840 +0.97(+3.38%)
Nov 12, 2007 28.73 29.19 28.58 28.81 4,987,432 +0.07(+0.24%)
Nov 09, 2007 29.23 29.23 28.74 28.74 3,728,463 -0.56(-1.91%)
Nov 08, 2007 29.78 29.78 28.93 29.30 6,722,327 -0.29(-0.98%)
Nov 07, 2007 30.45 30.45 29.59 29.59 5,243,449 -0.65(-2.14%)
Nov 06, 2007 29.60 30.28 29.42 30.23 5,578,050 +0.66(+2.23%)
Nov 05, 2007 29.38 29.65 28.93 29.57 6,621,448 +0.41(+1.42%)
Nov 02, 2007 29.27 29.37 28.92 29.16 14,568,738 -0.29(-0.99%)
Nov 01, 2007 30.08 30.26 29.43 29.45 5,474,897 -1.14(-3.73%)
Oct 31, 2007 30.47 30.63 29.92 30.59 4,053,529 +0.15(+0.48%)
Oct 30, 2007 30.11 30.72 30.01 30.45 4,269,423 +0.24(+0.79%)
Oct 29, 2007 29.67 30.23 29.62 30.21 4,420,912 +0.75(+2.55%)
Oct 26, 2007 29.78 29.80 29.38 29.46 2,858,416 -0.09(-0.30%)
Oct 25, 2007 29.64 29.93 29.32 29.55 4,920,463 -0.11(-0.37%)
Oct 24, 2007 29.71 29.72 29.20 29.66 4,318,146 -0.07(-0.24%)
Oct 23, 2007 29.56 29.73 29.32 29.73 2,953,902 +0.26(+0.88%)
Oct 22, 2007 28.87 29.56 28.77 29.47 4,097,492 +0.46(+1.58%)
Oct 19, 2007 29.49 29.49 28.99 29.01 4,460,115 -0.47(-1.60%)
Oct 18, 2007 28.96 29.62 28.85 29.48 3,809,436 +0.41(+1.43%)
Oct 17, 2007 29.02 29.13 28.87 29.07 3,837,356 +0.35(+1.21%)
Oct 16, 2007 29.29 29.47 28.60 28.72 6,034,092 -0.39(-1.34%)
Oct 15, 2007 29.31 29.68 28.94 29.11 5,416,234 -0.34(-1.15%)
Oct 12, 2007 29.23 29.45 28.83 29.45 2,781,691 +0.16(+0.56%)
Oct 11, 2007 29.45 29.78 29.13 29.29 3,653,105 -0.16(-0.55%)
Oct 10, 2007 29.53 29.64 29.18 29.45 2,991,144 -0.20(-0.69%)
Oct 09, 2007 29.60 29.72 29.32 29.65 3,624,322 +0.07(+0.23%)
Oct 08, 2007 29.64 29.94 29.50 29.58 2,070,447 +0.02(+0.07%)
Oct 05, 2007 29.54 29.84 29.46 29.56 3,057,788 +0.30(+1.01%)
Oct 04, 2007 29.39 29.54 29.21 29.27 2,984,144 -0.09(-0.30%)
Oct 03, 2007 29.46 29.75 29.34 29.36 3,249,320 -0.25(-0.86%)
Oct 02, 2007 29.52 29.74 29.41 29.61 3,621,463 -0.01(-0.05%)
Oct 01, 2007 29.50 29.96 29.41 29.62 3,699,028 +0.09(+0.29%)
Sep 28, 2007 29.46 29.64 29.36 29.54 3,130,313 +0.08(+0.28%)
Sep 27, 2007 29.12 29.55 28.94 29.46 4,815,457 -0.17(-0.57%)
Sep 26, 2007 30.02 30.12 29.52 29.62 3,926,122 -0.31(-1.04%)
Sep 25, 2007 29.28 29.94 29.24 29.93 3,669,141 +0.51(+1.74%)
Sep 24, 2007 29.55 29.74 29.33 29.42 3,760,631 -0.13(-0.44%)
Sep 21, 2007 29.89 29.94 29.43 29.55 6,261,466 +0.02(+0.06%)
Sep 20, 2007 29.78 29.91 29.44 29.53 3,305,323 -0.06(-0.19%)
Sep 19, 2007 29.44 29.90 29.37 29.59 3,646,944 +0.39(+1.32%)
Sep 18, 2007 28.18 29.21 28.21 29.21 5,060,192 +1.03(+3.65%)
Sep 17, 2007 28.06 28.51 28.04 28.18 2,278,220 -0.08(-0.29%)
Sep 14, 2007 27.96 28.38 27.68 28.26 3,095,030 +0.30(+1.09%)
Sep 13, 2007 28.00 28.12 27.64 27.96 2,767,970 +0.16(+0.57%)
Sep 12, 2007 27.91 28.27 27.75 27.80 2,902,379 -0.15(-0.54%)
Sep 11, 2007 27.32 28.02 27.32 27.95 3,467,453 +0.66(+2.41%)
Sep 10, 2007 27.30 27.63 26.79 27.29 2,887,826 -0.01(-0.05%)
Sep 07, 2007 27.52 27.64 27.23 27.31 3,542,778 -0.53(-1.91%)
Sep 06, 2007 27.52 27.97 27.43 27.84 2,723,728 +0.22(+0.79%)
Sep 05, 2007 27.86 27.91 27.51 27.62 2,702,166 -0.45(-1.62%)
Sep 04, 2007 27.87 28.27 27.74 28.07 3,428,531 +0.34(+1.22%)
Aug 31, 2007 27.72 27.95 27.51 27.73 2,902,659 +0.35(+1.29%)
Aug 30, 2007 27.23 27.78 26.92 27.38 4,428,473 +0.15(+0.56%)
Aug 29, 2007 26.57 27.23 26.52 27.23 4,197,178 +0.88(+3.33%)
Aug 28, 2007 27.03 27.10 26.32 26.35 4,307,225 -0.86(-3.15%)
Aug 27, 2007 27.32 27.42 27.05 27.21 2,613,826 -0.14(-0.51%)
Aug 24, 2007 27.14 27.42 26.97 27.34 3,888,879 +0.15(+0.56%)
Aug 23, 2007 27.58 27.68 26.88 27.19 3,122,192 -0.39(-1.42%)
Aug 22, 2007 27.37 27.71 27.16 27.58 3,860,038 +0.62(+2.29%)
Aug 21, 2007 27.30 27.27 26.81 26.97 3,218,798 -0.34(-1.23%)
Aug 20, 2007 27.53 27.72 27.02 27.30 4,179,257 -0.03(-0.12%)
Aug 17, 2007 26.71 27.45 26.36 27.33 7,549,265 +0.60(+2.23%)
Aug 16, 2007 26.62 26.88 26.03 26.74 7,391,615 +0.12(+0.46%)
Aug 15, 2007 27.18 27.41 26.50 26.62 5,380,251 -0.65(-2.40%)
Aug 14, 2007 27.83 28.02 27.27 27.27 5,649,628 -0.63(-2.27%)
Aug 13, 2007 28.46 28.58 27.64 27.90 7,019,752 -0.56(-1.97%)
Aug 10, 2007 28.78 28.90 27.91 28.46 9,398,779 -0.60(-2.05%)
Aug 09, 2007 29.20 29.40 28.57 29.06 8,989,954 -0.14(-0.49%)
Aug 08, 2007 28.16 29.59 28.16 29.20 9,438,542 +0.77(+2.70%)
Aug 07, 2007 28.08 28.66 27.64 28.43 6,899,283 +0.35(+1.25%)
Aug 06, 2007 27.28 28.08 27.19 28.08 5,352,866 +0.75(+2.74%)
Aug 03, 2007 27.61 27.74 27.26 27.33 5,992,450 -0.24(-0.88%)
Aug 02, 2007 27.18 27.62 27.18 27.58 5,140,557 +0.51(+1.87%)
Aug 01, 2007 26.71 27.11 26.48 27.07 8,089,676 +0.40(+1.50%)
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%)
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.