Skip to main content

Danaher Corp (NY: DHR )

249.25 +0.48 (+0.19%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 79.62 81.28 79.11 81.10 6,453,921 +3.44(+4.43%)
Jan 30, 2017 78.58 78.61 77.05 77.66 2,394,574 -0.58(-0.74%)
Jan 27, 2017 78.24 78.30 77.79 78.24 2,356,496 +0.16(+0.21%)
Jan 26, 2017 78.14 78.30 77.84 78.07 1,976,767 -0.23(-0.30%)
Jan 25, 2017 77.55 78.33 77.47 78.31 2,314,014 +0.97(+1.25%)
Jan 24, 2017 77.32 77.74 76.31 77.34 3,113,892 +0.03(+0.04%)
Jan 23, 2017 77.62 77.79 77.17 77.31 2,540,689 -0.51(-0.66%)
Jan 20, 2017 78.12 78.19 77.43 77.82 2,288,381 -0.07(-0.09%)
Jan 19, 2017 78.36 78.57 77.53 77.89 3,032,798 -0.57(-0.73%)
Jan 18, 2017 78.76 78.86 78.28 78.46 2,191,679 +0.27(+0.35%)
Jan 17, 2017 78.28 78.35 77.56 78.19 3,327,175 -0.43(-0.55%)
Jan 13, 2017 78.62 78.62 78.62 0 +0.07(+0.09%)
Jan 12, 2017 78.33 78.71 78.00 78.56 3,721,160 -0.06(-0.07%)
Jan 11, 2017 78.29 79.02 77.93 78.61 2,876,762 +0.24(+0.31%)
Jan 10, 2017 77.76 78.59 77.66 78.37 3,619,441 +0.49(+0.63%)
Jan 09, 2017 77.70 77.98 77.55 77.88 2,398,046 +0.15(+0.20%)
Jan 06, 2017 77.30 78.00 77.05 77.73 2,176,786 +0.41(+0.52%)
Jan 05, 2017 76.62 77.36 76.48 77.32 3,506,973 +0.71(+0.92%)
Jan 04, 2017 76.08 77.10 76.01 76.61 3,306,581 +0.48(+0.63%)
Jan 03, 2017 75.80 76.30 75.59 76.13 2,940,758 +0.91(+1.21%)
Dec 30, 2016 75.22 75.22 75.22 0 -0.37(-0.49%)
Dec 29, 2016 75.52 75.80 75.40 75.59 1,342,874 +0.09(+0.12%)
Dec 28, 2016 75.94 76.22 75.43 75.50 1,857,455 -0.55(-0.72%)
Dec 27, 2016 76.15 76.54 76.01 76.05 1,252,612 -0.13(-0.16%)
Dec 23, 2016 76.17 76.17 76.17 0 +0.60(+0.79%)
Dec 22, 2016 75.45 75.89 75.42 75.58 2,130,897 -0.03(-0.04%)
Dec 21, 2016 75.77 76.12 75.57 75.61 2,792,712 -0.47(-0.62%)
Dec 20, 2016 76.07 76.24 75.72 76.08 5,681,971 +0.23(+0.31%)
Dec 19, 2016 76.36 76.87 75.65 75.85 2,821,958 -0.59(-0.77%)
Dec 16, 2016 77.13 77.79 76.24 76.44 4,781,800 -0.49(-0.64%)
Dec 15, 2016 75.84 77.12 75.72 76.93 4,798,731 +0.98(+1.30%)
Dec 14, 2016 76.44 76.72 75.78 75.94 3,901,947 -0.51(-0.67%)
Dec 13, 2016 75.42 76.75 75.41 76.45 5,897,517 +1.36(+1.81%)
Dec 12, 2016 75.18 75.47 74.79 75.09 4,968,951 -0.26(-0.35%)
Dec 09, 2016 75.18 75.35 74.73 75.35 3,033,724 +0.35(+0.46%)
Dec 08, 2016 74.29 75.42 74.27 75.01 4,421,143 +0.74(+1.00%)
Dec 07, 2016 74.58 74.77 73.59 74.26 4,858,751 -0.40(-0.53%)
Dec 06, 2016 74.61 74.69 73.74 74.66 3,591,317 +0.26(+0.35%)
Dec 05, 2016 74.98 75.07 74.30 74.40 3,023,583 -0.20(-0.27%)
Dec 02, 2016 74.37 74.72 73.78 74.60 3,465,915 +0.29(+0.39%)
Dec 01, 2016 75.38 75.57 74.21 74.31 4,080,094 -1.11(-1.47%)
Nov 30, 2016 76.44 76.59 75.26 75.42 5,777,591 -0.93(-1.21%)
Nov 29, 2016 76.25 76.55 75.98 76.35 1,932,038 +0.10(+0.13%)
Nov 28, 2016 76.72 76.91 76.05 76.25 2,423,765 -0.51(-0.67%)
Nov 25, 2016 76.67 77.13 76.52 76.76 989,971 +0.39(+0.51%)
Nov 23, 2016 76.38 76.38 76.38 0 +0.71(+0.94%)
Nov 22, 2016 76.09 76.39 75.29 75.66 4,169,163 -0.77(-1.01%)
Nov 21, 2016 76.47 76.82 75.65 76.44 4,730,238 +0.22(+0.29%)
Nov 18, 2016 77.13 77.16 75.85 76.21 3,425,273 -0.95(-1.23%)
Nov 17, 2016 77.45 77.62 77.12 77.16 2,973,378 -0.23(-0.30%)
Nov 16, 2016 76.84 77.44 76.65 77.39 5,388,780 +0.56(+0.73%)
Nov 15, 2016 77.70 77.81 76.57 76.83 5,036,562 +0.51(+0.67%)
Nov 14, 2016 78.03 78.34 76.22 76.32 4,824,804 -1.78(-2.27%)
Nov 11, 2016 78.06 78.44 77.46 78.09 3,716,092 +0.68(+0.87%)
Nov 10, 2016 78.11 78.44 77.26 77.42 4,021,011 +0.01(+0.01%)
Nov 09, 2016 76.17 77.71 75.53 77.41 4,847,784 +1.25(+1.65%)
Nov 08, 2016 75.38 76.62 75.21 76.16 4,084,010 +0.70(+0.93%)
Nov 07, 2016 74.99 75.65 74.98 75.45 3,831,742 +1.22(+1.64%)
Nov 04, 2016 73.97 74.78 73.91 74.24 2,691,676 +0.39(+0.52%)
Nov 03, 2016 74.25 74.58 73.70 73.85 2,967,714 -0.19(-0.26%)
Nov 02, 2016 74.34 74.75 73.98 74.04 2,872,774 -0.28(-0.38%)
Nov 01, 2016 75.94 75.95 74.12 74.32 4,395,292 -1.47(-1.94%)
Oct 31, 2016 75.50 75.81 75.22 75.79 2,712,484 +0.35(+0.46%)
Oct 28, 2016 75.57 76.20 75.08 75.44 2,694,584 -0.14(-0.18%)
Oct 27, 2016 75.22 76.76 75.20 75.58 4,361,212 +0.57(+0.76%)
Oct 26, 2016 75.77 75.77 74.79 75.01 3,387,085 -0.99(-1.31%)
Oct 25, 2016 77.25 77.28 75.96 76.00 3,641,844 -1.47(-1.89%)
Oct 24, 2016 77.88 78.39 77.24 77.47 3,608,006 +0.12(+0.15%)
Oct 21, 2016 76.88 77.46 76.58 77.35 4,736,201 -0.01(-0.01%)
Oct 20, 2016 75.48 78.09 74.91 77.36 6,735,099 +2.91(+3.91%)
Oct 19, 2016 73.89 74.52 73.56 74.45 3,006,503 +0.70(+0.96%)
Oct 18, 2016 73.56 73.94 73.39 73.74 1,689,766 +0.55(+0.75%)
Oct 17, 2016 73.62 73.66 73.05 73.19 2,277,908 -0.29(-0.39%)
Oct 14, 2016 74.06 74.10 73.37 73.48 3,338,429 -0.05(-0.07%)
Oct 13, 2016 73.65 73.97 73.29 73.53 2,892,743 -0.55(-0.74%)
Oct 12, 2016 73.86 74.80 73.86 74.08 3,260,797 +0.42(+0.58%)
Oct 11, 2016 75.07 75.07 73.26 73.66 4,439,399 -1.81(-2.40%)
Oct 10, 2016 75.64 76.01 75.33 75.47 1,498,955 -0.03(-0.04%)
Oct 07, 2016 75.60 75.74 75.00 75.50 2,709,711 -0.07(-0.09%)
Oct 06, 2016 75.01 75.66 74.83 75.57 3,066,686 +0.52(+0.69%)
Oct 05, 2016 75.10 75.26 74.64 75.05 2,166,256 +0.12(+0.15%)
Oct 04, 2016 75.53 75.58 74.71 74.93 2,056,826 -0.32(-0.42%)
Oct 03, 2016 75.22 75.66 75.07 75.25 2,759,809 -0.39(-0.51%)
Sep 30, 2016 74.73 75.94 74.70 75.63 3,366,214 +1.22(+1.63%)
Sep 29, 2016 74.75 74.88 74.13 74.42 3,308,142 -0.47(-0.63%)
Sep 28, 2016 74.65 74.94 74.41 74.89 2,076,378 +0.11(+0.15%)
Sep 27, 2016 73.87 74.86 73.61 74.78 3,201,552 +0.99(+1.34%)
Sep 26, 2016 74.62 74.62 73.60 73.79 3,318,143 -0.95(-1.28%)
Sep 23, 2016 74.61 74.97 74.50 74.74 2,903,446 -0.08(-0.10%)
Sep 22, 2016 75.17 75.24 74.67 74.82 2,589,373 +0.21(+0.28%)
Sep 21, 2016 74.10 74.69 73.82 74.61 2,891,353 +0.70(+0.95%)
Sep 20, 2016 74.44 74.44 73.77 73.90 2,585,220 -0.09(-0.12%)
Sep 19, 2016 73.85 74.51 73.82 73.99 2,772,235 +0.23(+0.31%)
Sep 16, 2016 74.25 74.34 73.52 73.76 8,412,447 -0.22(-0.30%)
Sep 15, 2016 73.81 74.42 73.43 73.98 4,678,265 +0.34(+0.46%)
Sep 14, 2016 73.98 74.15 73.35 73.64 3,791,492 -0.39(-0.53%)
Sep 13, 2016 75.04 75.07 74.04 74.04 3,852,111 -1.30(-1.73%)
Sep 12, 2016 73.96 75.52 73.78 75.34 4,156,043 +1.15(+1.55%)
Sep 09, 2016 75.67 75.67 74.18 74.19 4,064,004 -1.91(-2.51%)
Sep 08, 2016 76.24 76.36 75.85 76.10 3,202,815 -0.34(-0.44%)
Sep 07, 2016 76.46 76.85 76.27 76.44 3,990,975 -0.14(-0.19%)
Sep 06, 2016 78.02 78.24 76.23 76.58 6,381,232 -1.63(-2.08%)
Sep 02, 2016 78.81 78.21 78.21 78.21 2,481,072 -0.24(-0.31%)
Sep 01, 2016 78.56 78.85 78.28 78.45 2,425,620 +0.03(+0.04%)
Aug 31, 2016 78.22 78.67 78.04 78.42 3,773,428 +0.20(+0.26%)
Aug 30, 2016 79.61 79.61 78.15 78.22 1,623,427 -0.62(-0.78%)
Aug 29, 2016 78.21 79.07 78.21 78.84 2,623,702 +0.62(+0.79%)
Aug 26, 2016 77.80 78.47 77.72 78.22 2,065,999 +0.65(+0.84%)
Aug 25, 2016 77.47 77.72 77.37 77.56 1,833,709 -0.09(-0.11%)
Aug 24, 2016 78.01 78.12 77.52 77.65 2,256,450 -0.40(-0.52%)
Aug 23, 2016 78.18 78.34 77.87 78.06 2,289,036 +0.10(+0.12%)
Aug 22, 2016 77.82 78.01 77.57 77.96 1,946,532 +0.18(+0.24%)
Aug 19, 2016 77.46 77.82 77.21 77.78 2,215,510 +0.17(+0.22%)
Aug 18, 2016 77.94 78.02 76.93 77.60 2,745,492 -0.44(-0.57%)
Aug 17, 2016 77.85 78.07 77.56 78.05 1,667,247 +0.31(+0.40%)
Aug 16, 2016 78.22 78.22 77.60 77.74 2,153,172 -0.51(-0.65%)
Aug 15, 2016 78.73 78.79 78.17 78.25 3,038,085 -0.15(-0.20%)
Aug 12, 2016 78.37 78.53 78.13 78.40 1,249,031 -0.14(-0.18%)
Aug 11, 2016 78.31 78.76 78.27 78.55 1,711,944 +0.31(+0.39%)
Aug 10, 2016 78.28 78.34 77.98 78.24 2,842,175 +0.02(+0.02%)
Aug 09, 2016 78.51 78.65 78.09 78.22 1,653,831 -0.08(-0.10%)
Aug 08, 2016 78.66 78.70 78.22 78.30 1,696,865 -0.21(-0.27%)
Aug 05, 2016 78.28 78.62 78.16 78.51 2,134,494 +0.37(+0.47%)
Aug 04, 2016 78.03 78.35 77.83 78.14 2,008,532 +0.13(+0.17%)
Aug 03, 2016 78.13 78.30 77.72 78.01 1,990,429 +0.05(+0.06%)
Aug 02, 2016 78.28 78.54 77.63 77.96 2,387,642 -0.55(-0.70%)
Aug 01, 2016 78.26 78.88 78.20 78.51 3,179,176 +0.06(+0.07%)
Jul 29, 2016 78.33 78.76 78.21 78.45 3,559,190 +0.25(+0.32%)
Jul 28, 2016 78.12 78.36 77.78 78.20 2,860,732 +0.32(+0.41%)
Jul 27, 2016 78.24 78.35 77.71 77.88 3,169,231 -0.26(-0.33%)
Jul 26, 2016 78.29 78.36 77.97 78.14 3,469,935 -0.16(-0.21%)
Jul 25, 2016 79.12 79.17 77.61 78.31 4,068,426 +0.05(+0.06%)
Jul 22, 2016 78.41 78.47 77.70 78.26 3,218,192 -0.05(-0.06%)
Jul 21, 2016 78.40 78.74 78.10 78.31 3,695,687 -0.10(-0.12%)
Jul 20, 2016 78.30 78.60 78.13 78.40 2,418,766 +0.49(+0.63%)
Jul 19, 2016 77.79 78.04 77.61 77.91 2,954,021 -0.06(-0.07%)
Jul 18, 2016 78.05 78.58 77.58 77.97 2,430,861 +0.02(+0.02%)
Jul 15, 2016 78.33 78.70 77.79 77.95 3,058,242 +0.04(+0.05%)
Jul 14, 2016 78.72 78.79 77.70 77.91 3,027,349 -0.15(-0.20%)
Jul 13, 2016 77.75 78.29 77.55 78.07 3,123,464 +0.67(+0.87%)
Jul 12, 2016 77.30 77.82 77.30 77.39 3,850,537 +0.25(+0.32%)
Jul 11, 2016 78.10 78.16 77.07 77.14 5,827,727 -0.75(-0.96%)
Jul 08, 2016 78.03 77.74 77.54 77.89 5,290,433 +0.15(+0.20%)
Jul 07, 2016 78.11 78.28 77.10 77.74 4,309,086 +0.08(+0.10%)
Jul 06, 2016 77.30 78.07 76.80 77.66 9,911,153 +0.21(+0.27%)
Jul 05, 2016 74.58 77.45 74.50 77.45 16,242,064 +2.72(+3.64%)
Jul 01, 2016 74.01 74.73 74.73 74.73 7,532,991 +0.96(+1.31%)
Jun 30, 2016 73.19 73.76 73.16 73.76 5,982,508 +0.65(+0.89%)
Jun 29, 2016 72.08 73.27 72.08 73.11 4,126,685 +1.45(+2.03%)
Jun 28, 2016 71.38 71.71 70.83 71.66 4,645,886 +0.58(+0.82%)
Jun 27, 2016 71.22 71.78 70.72 71.07 6,897,340 -0.65(-0.91%)
Jun 24, 2016 71.32 73.04 71.32 71.72 10,802,615 -1.63(-2.22%)
Jun 23, 2016 72.95 73.35 72.70 73.35 3,209,444 +1.02(+1.41%)
Jun 22, 2016 72.48 72.73 72.25 72.33 2,449,541 +0.01(+0.01%)
Jun 21, 2016 72.40 72.51 72.09 72.32 2,261,179 +0.21(+0.29%)
Jun 20, 2016 72.29 72.75 72.10 72.11 3,595,539 +0.72(+1.00%)
Jun 17, 2016 72.30 72.40 71.31 71.40 7,285,359 -0.96(-1.32%)
Jun 16, 2016 71.44 72.49 71.32 72.35 2,823,544 +0.63(+0.88%)
Jun 15, 2016 72.25 72.29 71.71 71.72 2,920,058 -0.33(-0.46%)
Jun 14, 2016 71.52 72.18 71.21 72.05 2,669,564 +0.42(+0.58%)
Jun 13, 2016 72.35 72.73 71.62 71.64 3,170,292 -0.89(-1.23%)
Jun 10, 2016 72.79 72.94 72.40 72.53 2,351,779 -0.79(-1.08%)
Jun 09, 2016 73.00 73.39 72.85 73.32 2,438,009 +0.17(+0.23%)
Jun 08, 2016 72.49 73.24 72.48 73.15 3,122,329 +0.52(+0.71%)
Jun 07, 2016 72.43 72.95 72.32 72.63 2,587,611 +0.31(+0.42%)
Jun 06, 2016 71.79 72.54 71.79 72.32 3,199,824 +0.54(+0.75%)
Jun 03, 2016 71.70 71.88 71.32 71.78 3,146,436 -0.26(-0.35%)
Jun 02, 2016 71.63 72.10 71.44 72.04 2,250,760 +0.00(+0.00%)
Jun 01, 2016 71.72 72.23 71.34 72.04 3,558,694 +0.32(+0.45%)
May 31, 2016 71.84 71.96 71.31 71.72 7,391,503 -0.40(-0.56%)
May 27, 2016 72.40 72.12 72.12 72.12 4,325,824 -0.21(-0.29%)
May 26, 2016 72.69 72.88 72.19 72.33 2,171,087 -0.34(-0.46%)
May 25, 2016 72.83 73.28 72.60 72.67 2,841,570 -0.23(-0.31%)
May 24, 2016 72.18 73.14 71.97 72.89 4,247,220 +0.82(+1.14%)
May 23, 2016 71.69 72.22 71.48 72.07 2,610,256 +0.07(+0.09%)
May 20, 2016 71.78 72.48 71.50 72.00 3,283,502 +0.57(+0.80%)
May 19, 2016 71.28 71.59 70.75 71.43 3,897,711 -0.26(-0.37%)
May 18, 2016 71.61 71.94 71.18 71.70 2,935,812 -0.08(-0.11%)
May 17, 2016 71.96 72.25 71.51 71.78 2,599,969 -0.15(-0.21%)
May 16, 2016 71.24 72.13 70.93 71.93 3,274,711 +0.93(+1.31%)
May 13, 2016 71.45 71.80 70.78 71.00 3,300,637 -0.55(-0.76%)
May 12, 2016 71.48 71.72 71.00 71.54 2,559,761 +0.15(+0.21%)
May 11, 2016 71.67 72.02 71.29 71.39 2,618,029 -0.30(-0.42%)
May 10, 2016 71.08 71.70 71.08 71.69 2,601,134 +0.92(+1.30%)
May 09, 2016 70.73 71.00 70.43 70.77 1,859,022 -0.04(-0.05%)
May 06, 2016 70.05 70.86 69.84 70.81 2,995,984 +0.73(+1.04%)
May 05, 2016 70.27 70.40 69.84 70.08 2,942,431 +0.15(+0.21%)
May 04, 2016 69.78 70.45 69.57 69.93 3,944,696 -0.71(-1.00%)
May 03, 2016 70.52 70.80 70.29 70.64 2,878,469 -0.37(-0.52%)
May 02, 2016 70.53 71.15 70.28 71.01 3,111,819 +0.47(+0.66%)
Apr 29, 2016 69.91 70.73 69.85 70.54 3,937,678 +0.29(+0.42%)
Apr 28, 2016 70.43 71.11 70.11 70.25 3,284,757 -0.61(-0.86%)
Apr 27, 2016 70.36 70.96 70.10 70.86 3,628,350 +0.61(+0.86%)
Apr 26, 2016 70.24 70.45 69.95 70.26 2,564,394 -0.07(-0.09%)
Apr 25, 2016 70.15 70.42 69.87 70.32 2,924,138 +0.02(+0.03%)
Apr 22, 2016 69.63 70.51 69.62 70.30 3,369,069 +0.31(+0.45%)
Apr 21, 2016 69.68 71.06 69.23 69.99 5,129,166 +0.78(+1.13%)
Apr 20, 2016 69.03 69.45 68.70 69.21 3,677,267 +0.07(+0.09%)
Apr 19, 2016 69.03 69.22 68.87 69.14 2,758,002 +0.34(+0.50%)
Apr 18, 2016 68.67 68.98 68.55 68.80 2,506,864 +0.17(+0.26%)
Apr 15, 2016 68.65 68.81 68.39 68.63 2,015,302 +0.05(+0.07%)
Apr 14, 2016 69.00 69.14 68.56 68.57 2,348,010 -0.15(-0.21%)
Apr 13, 2016 68.42 68.81 68.23 68.72 2,447,702 +0.56(+0.82%)
Apr 12, 2016 67.76 68.34 67.62 68.16 2,076,567 +0.58(+0.86%)
Apr 11, 2016 67.98 68.27 67.56 67.58 2,597,100 -0.37(-0.55%)
Apr 08, 2016 68.35 68.68 67.80 67.95 2,076,770 -0.07(-0.10%)
Apr 07, 2016 67.81 68.17 67.41 68.01 3,452,250 -0.41(-0.60%)
Apr 06, 2016 67.88 68.46 67.69 68.42 3,525,215 +0.42(+0.61%)
Apr 05, 2016 67.92 68.14 67.70 68.01 2,831,237 -0.35(-0.51%)
Apr 04, 2016 69.22 69.22 68.24 68.36 3,990,801 -1.37(-1.97%)
Apr 01, 2016 68.79 69.84 68.36 69.73 2,765,563 +0.56(+0.81%)
Mar 31, 2016 69.38 69.41 69.00 69.17 2,966,837 -0.12(-0.18%)
Mar 30, 2016 69.73 69.92 69.22 69.29 3,333,018 -0.17(-0.24%)
Mar 29, 2016 69.22 69.62 68.83 69.46 2,774,689 +0.20(+0.29%)
Mar 28, 2016 69.09 69.44 68.92 69.25 2,769,570 +0.15(+0.21%)
Mar 24, 2016 68.84 69.11 69.11 69.11 5,404,366 -0.04(-0.06%)
Mar 23, 2016 69.24 69.27 68.83 69.15 2,660,341 -0.07(-0.09%)
Mar 22, 2016 68.39 69.38 68.28 69.22 3,670,504 +0.17(+0.24%)
Mar 21, 2016 69.15 69.35 68.66 69.05 3,026,220 -0.31(-0.45%)
Mar 18, 2016 68.44 69.36 68.09 69.36 10,068,722 +1.27(+1.86%)
Mar 17, 2016 66.53 68.30 66.41 68.10 5,924,760 +1.64(+2.48%)
Mar 16, 2016 66.71 66.76 66.12 66.45 3,248,582 -0.31(-0.46%)
Mar 15, 2016 66.41 67.08 66.31 66.76 3,695,280 +0.17(+0.25%)
Mar 14, 2016 65.92 66.82 65.92 66.59 3,804,813 +0.63(+0.96%)
Mar 11, 2016 65.64 66.16 65.38 65.96 3,937,406 +1.02(+1.57%)
Mar 10, 2016 64.91 65.20 64.29 64.94 3,869,886 +0.54(+0.84%)
Mar 09, 2016 65.10 65.10 64.27 64.40 3,614,474 -0.35(-0.54%)
Mar 08, 2016 65.41 65.54 64.63 64.75 4,145,526 -0.94(-1.43%)
Mar 07, 2016 65.68 65.90 65.44 65.69 4,608,780 -0.34(-0.52%)
Mar 04, 2016 66.22 66.60 65.69 66.03 4,735,878 -0.09(-0.13%)
Mar 03, 2016 66.14 66.34 65.71 66.12 3,611,027 +0.25(+0.38%)
Mar 02, 2016 65.78 66.66 65.61 65.87 4,601,378 -0.08(-0.12%)
Mar 01, 2016 65.42 66.08 65.25 65.95 5,397,590 +0.97(+1.49%)
Feb 29, 2016 64.68 65.42 64.51 64.98 6,035,368 +0.15(+0.22%)
Feb 26, 2016 64.46 64.98 64.27 64.83 4,270,346 +0.59(+0.92%)
Feb 25, 2016 63.47 64.26 63.27 64.24 2,919,090 +0.77(+1.22%)
Feb 24, 2016 63.21 63.70 62.83 63.47 3,772,972 -0.09(-0.14%)
Feb 23, 2016 63.57 63.98 63.16 63.56 2,503,277 -0.31(-0.49%)
Feb 22, 2016 63.69 64.11 63.58 63.87 3,128,315 +0.80(+1.27%)
Feb 19, 2016 63.01 63.32 62.62 63.07 3,608,538 -0.01(-0.02%)
Feb 18, 2016 63.04 63.47 62.95 63.09 2,372,901 -0.29(-0.46%)
Feb 17, 2016 63.36 63.66 63.07 63.38 3,555,920 +0.42(+0.67%)
Feb 16, 2016 62.73 63.17 62.46 62.96 3,938,362 +1.14(+1.85%)
Feb 12, 2016 61.41 61.81 61.81 61.81 4,666,830 +0.97(+1.59%)
Feb 11, 2016 60.86 61.61 60.31 60.85 3,926,097 -1.18(-1.90%)
Feb 10, 2016 62.40 63.20 61.89 62.02 2,978,026 +0.01(+0.02%)
Feb 09, 2016 60.61 62.55 60.47 62.01 3,541,011 +0.76(+1.25%)
Feb 08, 2016 61.53 61.59 60.32 61.25 6,178,289 -0.66(-1.06%)
Feb 05, 2016 62.62 62.85 61.62 61.90 4,154,265 -1.03(-1.63%)
Feb 04, 2016 61.77 63.11 61.73 62.93 4,214,200 +1.03(+1.66%)
Feb 03, 2016 61.96 62.21 60.71 61.90 3,380,020 +0.49(+0.79%)
Feb 02, 2016 61.76 61.98 61.17 61.41 3,698,240 -1.16(-1.85%)
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.