Danaher Corp (NY: DHR )

247.02 USD +0.76 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 22.50 23.06 22.49 22.89 2,848,400 +0.39(+1.74%)
Jan 29, 2004 22.50 22.71 22.01 22.50 3,682,000 +0.15(+0.65%)
Jan 28, 2004 22.97 23.05 22.30 22.35 2,120,600 -0.62(-2.69%)
Jan 27, 2004 23.36 23.40 22.97 22.97 1,201,200 -0.39(-1.69%)
Jan 26, 2004 23.23 23.42 23.07 23.36 1,114,200 +0.11(+0.46%)
Jan 23, 2004 23.17 23.45 23.10 23.25 2,159,200 +0.12(+0.51%)
Jan 22, 2004 23.25 23.40 22.99 23.14 2,162,800 -0.10(-0.42%)
Jan 21, 2004 23.50 23.50 23.04 23.24 2,092,600 -0.14(-0.61%)
Jan 20, 2004 23.85 23.85 23.38 23.38 2,164,000 -0.46(-1.94%)
Jan 16, 2004 23.31 23.86 23.25 23.84 4,055,800 +0.47(+2.02%)
Jan 15, 2004 23.25 23.42 23.02 23.37 4,944,400 +0.83(+3.67%)
Jan 14, 2004 22.38 22.56 22.30 22.54 1,587,800 +0.17(+0.74%)
Jan 13, 2004 22.18 22.38 22.12 22.38 1,378,000 +0.20(+0.89%)
Jan 12, 2004 22.17 22.19 22.00 22.18 1,420,200 +0.05(+0.24%)
Jan 09, 2004 22.18 22.49 22.00 22.12 2,457,400 -0.14(-0.65%)
Jan 08, 2004 22.27 22.30 21.94 22.27 3,147,200 -0.03(-0.13%)
Jan 07, 2004 22.38 22.39 22.14 22.30 2,471,800 -0.08(-0.34%)
Jan 06, 2004 22.41 22.58 22.33 22.38 2,536,600 -0.28(-1.23%)
Jan 05, 2004 22.71 22.85 22.47 22.65 2,355,400 -0.03(-0.12%)
Jan 02, 2004 22.96 23.04 22.60 22.68 1,515,600 -0.26(-1.12%)
Dec 31, 2003 22.88 23.02 22.81 22.94 1,534,000 +0.04(+0.17%)
Dec 30, 2003 23.05 23.09 22.83 22.90 1,314,400 -0.09(-0.39%)
Dec 29, 2003 22.98 23.04 22.82 22.99 1,498,400 +0.15(+0.66%)
Dec 26, 2003 22.79 22.89 22.75 22.84 290,200 +0.05(+0.22%)
Dec 24, 2003 22.86 22.87 22.75 22.79 325,600 -0.10(-0.45%)
Dec 23, 2003 22.82 22.92 22.77 22.89 1,242,400 +0.02(+0.09%)
Dec 22, 2003 22.66 22.99 22.64 22.87 1,735,800 +0.20(+0.89%)
Dec 19, 2003 22.92 22.94 22.53 22.67 2,060,000 -0.19(-0.84%)
Dec 18, 2003 22.46 22.86 22.45 22.86 3,137,400 +0.44(+1.96%)
Dec 17, 2003 22.40 22.48 22.17 22.42 2,461,600 +0.03(+0.15%)
Dec 16, 2003 22.25 22.52 22.18 22.39 2,194,800 +0.14(+0.62%)
Dec 15, 2003 22.25 22.43 22.17 22.25 2,310,400 +0.18(+0.84%)
Dec 12, 2003 21.38 22.14 21.51 22.07 3,638,600 +0.68(+3.19%)
Dec 11, 2003 20.67 21.44 20.66 21.38 2,683,400 +0.71(+3.42%)
Dec 10, 2003 20.90 20.95 20.59 20.67 1,752,600 -0.29(-1.37%)
Dec 09, 2003 21.21 21.40 20.95 20.96 2,014,200 -0.23(-1.07%)
Dec 08, 2003 20.99 21.20 20.92 21.19 1,302,600 +0.23(+1.11%)
Dec 05, 2003 21.04 21.14 20.87 20.96 993,600 -0.08(-0.39%)
Dec 04, 2003 20.84 21.01 20.79 21.04 996,200 +0.17(+0.81%)
Dec 03, 2003 20.81 21.13 20.81 20.87 1,276,600 +0.12(+0.59%)
Dec 02, 2003 20.96 21.00 20.73 20.75 1,167,800 -0.29(-1.37%)
Dec 01, 2003 20.87 21.05 20.83 21.04 1,069,200 +0.24(+1.13%)
Nov 28, 2003 20.66 20.83 20.64 20.80 355,600 +0.14(+0.67%)
Nov 26, 2003 20.74 20.74 20.47 20.66 769,400 -0.02(-0.08%)
Nov 25, 2003 20.58 20.81 20.43 20.68 1,011,600 +0.16(+0.79%)
Nov 24, 2003 20.55 20.69 20.45 20.52 1,231,400 +0.03(+0.15%)
Nov 21, 2003 20.14 20.52 20.24 20.49 1,669,200 +0.35(+1.75%)
Nov 20, 2003 20.11 20.37 19.95 20.14 1,314,200 +0.03(+0.14%)
Nov 19, 2003 20.16 20.27 20.00 20.11 1,624,600 -0.05(-0.27%)
Nov 18, 2003 20.34 20.49 20.13 20.16 1,118,400 -0.15(-0.73%)
Nov 17, 2003 20.23 20.52 20.07 20.31 2,168,200 -0.21(-1.01%)
Nov 14, 2003 20.93 21.05 20.50 20.52 1,627,800 -0.41(-1.95%)
Nov 13, 2003 21.12 21.12 20.83 20.92 1,603,400 -0.24(-1.13%)
Nov 12, 2003 20.92 21.17 20.92 21.17 976,600 +0.24(+1.15%)
Nov 11, 2003 20.75 21.08 20.73 20.92 2,057,000 +0.13(+0.61%)
Nov 10, 2003 20.90 20.96 20.69 20.80 1,432,200 -0.10(-0.48%)
Nov 07, 2003 21.00 21.05 20.82 20.90 2,563,800 -0.40(-1.89%)
Nov 06, 2003 21.20 21.30 21.11 21.30 990,200 +0.24(+1.13%)
Nov 05, 2003 20.77 21.07 20.82 21.06 1,484,600 +0.23(+1.10%)
Nov 04, 2003 20.77 20.82 20.68 20.83 1,794,070 -0.13(-0.62%)
Nov 03, 2003 20.71 21.08 20.88 20.96 1,038,200 +0.26(+1.27%)
Oct 31, 2003 20.74 20.77 20.56 20.70 842,800 -0.04(-0.22%)
Oct 30, 2003 20.80 20.80 20.55 20.75 1,495,800 +0.05(+0.27%)
Oct 29, 2003 20.53 20.90 20.51 20.69 1,629,800 +0.20(+0.96%)
Oct 28, 2003 20.32 20.45 20.18 20.49 2,209,200 +0.38(+1.89%)
Oct 27, 2003 20.02 20.11 20.00 20.11 1,435,800 +0.23(+1.17%)
Oct 24, 2003 19.96 19.96 19.76 19.88 2,382,800 -0.14(-0.70%)
Oct 23, 2003 20.16 20.17 19.82 20.02 1,699,200 -0.21(-1.01%)
Oct 22, 2003 20.39 20.39 20.08 20.23 1,119,000 -0.16(-0.81%)
Oct 21, 2003 20.30 20.46 20.26 20.39 975,800 +0.10(+0.51%)
Oct 20, 2003 20.31 20.40 20.07 20.29 1,867,000 -0.01(-0.04%)
Oct 17, 2003 20.05 20.50 20.18 20.30 3,048,600 +0.24(+1.21%)
Oct 16, 2003 19.94 20.05 19.77 20.05 2,094,000 -0.02(-0.10%)
Oct 15, 2003 19.83 20.17 19.83 20.07 1,731,600 +0.33(+1.65%)
Oct 14, 2003 19.80 19.82 19.65 19.75 1,174,800 -0.00(-0.01%)
Oct 13, 2003 19.51 19.75 19.60 19.75 822,600 +0.24(+1.22%)
Oct 10, 2003 19.46 19.56 19.39 19.51 872,000 +0.05(+0.27%)
Oct 09, 2003 19.50 19.63 19.34 19.46 1,465,400 +0.11(+0.58%)
Oct 08, 2003 19.62 19.62 19.26 19.35 1,442,600 -0.33(-1.66%)
Oct 07, 2003 19.61 19.66 19.44 19.67 1,375,600 +0.02(+0.10%)
Oct 06, 2003 19.38 19.73 19.38 19.66 1,240,600 +0.31(+1.62%)
Oct 03, 2003 19.20 19.61 19.20 19.34 2,300,400 +0.33(+1.72%)
Oct 02, 2003 19.02 19.09 18.94 19.01 1,143,400 +0.16(+0.85%)
Oct 01, 2003 18.45 18.86 18.44 18.86 1,196,400 +0.39(+2.11%)
Sep 30, 2003 18.63 18.70 18.34 18.46 1,198,200 -0.16(-0.87%)
Sep 29, 2003 18.62 18.71 18.45 18.63 1,327,800 +0.05(+0.24%)
Sep 26, 2003 18.26 18.70 18.22 18.58 2,117,200 +0.32(+1.75%)
Sep 25, 2003 18.41 18.44 18.26 18.26 1,905,800 -0.14(-0.79%)
Sep 24, 2003 18.95 18.95 18.41 18.41 1,678,200 -0.53(-2.80%)
Sep 23, 2003 18.77 19.02 18.68 18.94 1,232,400 +0.17(+0.88%)
Sep 22, 2003 18.97 18.80 18.63 18.77 1,527,800 -0.20(-1.05%)
Sep 19, 2003 18.95 18.97 18.76 18.97 1,298,800 +0.02(+0.11%)
Sep 18, 2003 18.75 18.97 18.65 18.95 1,297,600 +0.22(+1.19%)
Sep 17, 2003 19.07 19.09 18.71 18.73 1,644,400 -0.35(-1.81%)
Sep 16, 2003 18.72 19.12 18.75 19.08 1,794,400 +0.36(+1.91%)
Sep 15, 2003 18.89 18.91 18.61 18.72 1,663,000 -0.27(-1.41%)
Sep 12, 2003 18.86 19.04 18.70 18.99 1,553,800 +0.01(+0.07%)
Sep 11, 2003 18.67 19.06 18.67 18.97 2,165,400 +0.37(+1.98%)
Sep 10, 2003 18.95 18.95 18.58 18.61 2,848,600 -0.37(-1.95%)
Sep 09, 2003 19.33 19.33 18.98 18.98 1,438,200 -0.42(-2.17%)
Sep 08, 2003 19.20 19.47 19.19 19.39 1,324,600 +0.26(+1.35%)
Sep 05, 2003 19.29 19.33 19.02 19.14 2,611,600 -0.48(-2.47%)
Sep 04, 2003 19.29 19.66 19.29 19.62 2,005,600 +0.33(+1.74%)
Sep 03, 2003 19.33 19.40 19.25 19.29 1,538,600 -0.05(-0.26%)
Sep 02, 2003 19.38 19.45 19.26 19.34 1,546,000 +0.02(+0.13%)
Aug 29, 2003 19.12 19.36 19.11 19.31 1,053,000 +0.21(+1.09%)
Aug 28, 2003 18.98 19.14 18.75 19.11 1,284,200 +0.11(+0.55%)
Aug 27, 2003 18.92 19.05 18.83 19.00 744,600 +0.09(+0.48%)
Aug 26, 2003 18.83 18.93 18.70 18.91 1,642,200 +0.08(+0.44%)
Aug 25, 2003 19.02 19.02 18.81 18.83 1,568,600 -0.23(-1.19%)
Aug 22, 2003 19.23 19.33 19.05 19.05 1,429,800 -0.09(-0.47%)
Aug 21, 2003 19.12 19.39 19.02 19.14 6,004,800 +0.09(+0.46%)
Aug 20, 2003 19.12 19.16 19.00 19.06 1,653,400 -0.06(-0.33%)
Aug 19, 2003 19.06 19.20 19.00 19.12 1,566,600 -0.03(-0.16%)
Aug 18, 2003 19.00 19.23 18.98 19.15 1,807,200 +0.22(+1.18%)
Aug 15, 2003 19.01 19.05 18.77 18.93 1,040,800 -0.06(-0.30%)
Aug 14, 2003 18.66 19.31 18.65 18.99 3,098,000 +0.38(+2.03%)
Aug 13, 2003 18.49 18.67 18.42 18.61 2,341,200 +0.25(+1.35%)
Aug 12, 2003 18.16 18.36 18.05 18.36 1,372,000 +0.21(+1.13%)
Aug 11, 2003 18.14 18.25 18.00 18.16 1,232,200 +0.02(+0.10%)
Aug 08, 2003 18.11 18.16 17.99 18.14 1,378,600 +0.06(+0.33%)
Aug 07, 2003 17.94 18.11 17.80 18.08 1,561,000 +0.11(+0.64%)
Aug 06, 2003 17.98 18.13 17.67 17.96 1,922,400 +0.01(+0.08%)
Aug 05, 2003 18.20 18.25 17.92 17.95 2,195,800 -0.32(-1.74%)
Aug 04, 2003 18.06 18.36 17.85 18.26 1,837,400 +0.20(+1.14%)
Aug 01, 2003 18.05 18.19 17.79 18.06 1,655,400 +0.01(+0.06%)
Jul 31, 2003 17.83 18.27 17.82 18.05 2,523,600 +0.26(+1.48%)
Jul 30, 2003 17.83 17.91 17.65 17.79 1,823,600 -0.04(-0.22%)
Jul 29, 2003 17.94 18.05 17.71 17.83 2,052,000 -0.11(-0.60%)
Jul 28, 2003 17.73 17.95 17.60 17.93 2,530,600 +0.20(+1.14%)
Jul 25, 2003 17.44 17.74 17.38 17.73 1,618,400 +0.28(+1.62%)
Jul 24, 2003 17.48 17.73 17.44 17.45 2,505,400 +0.01(+0.03%)
Jul 23, 2003 17.35 17.51 17.15 17.45 1,318,200 +0.09(+0.55%)
Jul 22, 2003 17.19 17.48 17.17 17.35 2,152,400 +0.23(+1.31%)
Jul 21, 2003 17.40 17.42 17.08 17.12 1,944,000 -0.28(-1.59%)
Jul 18, 2003 17.06 17.41 17.02 17.40 3,617,800 +0.47(+2.79%)
Jul 17, 2003 16.54 16.96 16.50 16.93 2,926,200 +0.38(+2.28%)
Jul 16, 2003 16.59 16.67 16.33 16.55 1,985,400 +0.02(+0.14%)
Jul 15, 2003 16.80 16.83 16.50 16.53 1,841,800 -0.19(-1.17%)
Jul 14, 2003 16.87 17.10 16.69 16.73 1,726,400 -0.02(-0.15%)
Jul 11, 2003 16.83 16.94 16.67 16.75 1,987,000 -0.05(-0.31%)
Jul 10, 2003 16.96 16.96 16.67 16.80 1,895,400 -0.21(-1.25%)
Jul 09, 2003 17.10 17.20 16.96 17.01 1,713,000 -0.17(-1.00%)
Jul 08, 2003 17.27 17.36 17.04 17.19 2,085,400 -0.15(-0.85%)
Jul 07, 2003 17.23 17.49 17.23 17.33 1,334,000 +0.33(+1.96%)
Jul 03, 2003 17.04 17.16 16.88 17.00 792,800 -0.14(-0.79%)
Jul 02, 2003 16.83 17.14 16.83 17.14 2,286,000 +0.31(+1.84%)
Jul 01, 2003 17.01 17.01 16.61 16.83 2,900,400 -0.19(-1.09%)
Jun 30, 2003 17.10 17.17 16.85 17.01 2,489,800 -0.07(-0.44%)
Jun 27, 2003 17.35 17.38 16.98 17.09 1,757,000 -0.25(-1.41%)
Jun 26, 2003 17.10 17.43 17.07 17.33 1,884,600 +0.24(+1.40%)
Jun 25, 2003 17.37 17.39 17.07 17.09 1,891,000 -0.28(-1.63%)
Jun 24, 2003 17.44 17.48 17.19 17.38 1,710,600 +0.00(+0.00%)
Jun 23, 2003 17.59 17.59 17.22 17.38 2,213,400 -0.21(-1.22%)
Jun 20, 2003 17.51 17.63 17.38 17.59 2,719,600 +0.21(+1.19%)
Jun 19, 2003 17.42 17.74 17.35 17.38 2,830,200 -0.03(-0.16%)
Jun 18, 2003 17.42 17.58 17.23 17.41 1,780,800 +0.01(+0.06%)
Jun 17, 2003 17.60 17.65 17.37 17.40 2,438,200 -0.16(-0.93%)
Jun 16, 2003 17.21 17.56 17.15 17.56 1,849,400 +0.51(+2.99%)
Jun 13, 2003 17.24 17.32 16.95 17.05 2,191,000 -0.19(-1.09%)
Jun 12, 2003 17.41 17.49 17.10 17.24 1,709,000 -0.11(-0.63%)
Jun 11, 2003 17.15 17.42 16.89 17.35 2,334,400 +0.18(+1.03%)
Jun 10, 2003 17.38 17.43 17.02 17.17 2,097,000 -0.17(-0.98%)
Jun 09, 2003 17.22 17.58 17.15 17.34 2,655,600 +0.12(+0.68%)
Jun 06, 2003 17.67 18.06 17.16 17.23 3,631,600 -0.35(-1.99%)
Jun 05, 2003 17.34 17.60 17.16 17.58 2,681,800 +0.24(+1.37%)
Jun 04, 2003 17.21 17.62 17.14 17.34 2,309,800 +0.13(+0.74%)
Jun 03, 2003 17.08 17.33 17.04 17.21 1,907,200 +0.20(+1.16%)
Jun 02, 2003 16.81 17.25 16.81 17.01 2,638,400 +0.28(+1.69%)
May 30, 2003 16.35 16.75 16.35 16.73 2,715,000 +0.48(+2.95%)
May 29, 2003 16.48 16.50 16.14 16.25 4,267,800 -0.20(-1.22%)
May 28, 2003 16.71 16.79 16.44 16.45 3,394,400 -0.16(-0.98%)
May 27, 2003 16.31 16.61 16.02 16.61 7,714,600 +0.02(+0.15%)
May 23, 2003 16.84 16.84 16.58 16.59 2,738,800 -0.12(-0.73%)
May 22, 2003 16.81 16.85 16.66 16.71 2,166,800 -0.10(-0.59%)
May 21, 2003 17.00 17.00 16.70 16.81 1,982,000 -0.17(-1.00%)
May 20, 2003 17.00 17.38 16.87 16.98 2,613,200 -0.12(-0.69%)
May 19, 2003 17.43 17.45 17.09 17.10 1,095,000 -0.34(-1.94%)
May 16, 2003 17.58 17.58 17.25 17.43 2,005,400 -0.15(-0.84%)
May 15, 2003 17.59 17.64 17.42 17.58 1,433,200 +0.09(+0.51%)
May 14, 2003 17.67 17.70 17.38 17.49 1,335,800 -0.08(-0.48%)
May 13, 2003 17.90 17.90 17.55 17.58 1,512,200 -0.35(-1.95%)
May 12, 2003 17.40 17.96 17.25 17.93 2,961,400 +0.53(+3.05%)
May 09, 2003 17.09 17.40 17.01 17.40 1,684,600 +0.32(+1.89%)
May 08, 2003 17.24 17.27 17.00 17.08 1,578,800 -0.27(-1.59%)
May 07, 2003 17.56 17.56 17.24 17.35 1,840,200 -0.21(-1.21%)
May 06, 2003 17.29 17.61 17.29 17.56 1,732,800 +0.23(+1.30%)
May 05, 2003 17.62 17.62 17.28 17.34 1,538,200 -0.03(-0.19%)
May 02, 2003 17.19 17.44 17.12 17.37 2,156,200 +0.18(+1.06%)
May 01, 2003 17.25 17.30 16.99 17.19 1,419,800 -0.06(-0.33%)
Apr 30, 2003 17.15 17.36 17.04 17.25 1,612,000 -0.02(-0.10%)
Apr 29, 2003 17.11 17.35 17.05 17.26 1,571,200 +0.18(+1.04%)
Apr 28, 2003 16.89 17.18 16.88 17.08 1,631,200 +0.29(+1.74%)
Apr 25, 2003 17.15 17.15 16.76 16.79 1,919,400 -0.36(-2.10%)
Apr 24, 2003 17.31 17.31 17.00 17.15 2,778,800 -0.24(-1.35%)
Apr 23, 2003 17.62 17.62 17.34 17.39 2,415,600 -0.23(-1.33%)
Apr 22, 2003 17.21 17.76 17.17 17.62 6,300,400 +0.35(+2.06%)
Apr 21, 2003 17.34 17.38 17.20 17.27 1,334,200 -0.13(-0.73%)
Apr 17, 2003 16.64 17.43 16.59 17.39 3,472,400 +0.76(+4.54%)
Apr 16, 2003 16.99 17.02 16.58 16.64 1,911,000 -0.25(-1.47%)
Apr 15, 2003 16.73 16.99 16.64 16.89 2,455,800 +0.16(+0.93%)
Apr 14, 2003 16.50 16.80 16.42 16.73 1,979,800 +0.31(+1.90%)
Apr 11, 2003 16.61 16.75 16.38 16.42 2,287,000 -0.08(-0.51%)
Apr 10, 2003 16.27 16.59 16.25 16.50 1,801,800 +0.24(+1.48%)
Apr 09, 2003 16.52 16.65 16.26 16.26 3,433,600 -0.25(-1.53%)
Apr 08, 2003 16.94 16.94 16.50 16.52 4,411,000 -0.72(-4.15%)
Apr 07, 2003 17.36 17.58 17.20 17.23 1,714,000 +0.24(+1.43%)
Apr 04, 2003 17.24 17.25 16.86 16.99 1,524,000 -0.10(-0.60%)
Apr 03, 2003 17.48 17.48 17.06 17.09 2,125,600 -0.12(-0.73%)
Apr 02, 2003 16.99 17.32 16.99 17.22 2,939,400 +0.52(+3.11%)
Apr 01, 2003 16.49 16.73 16.41 16.70 2,027,400 +0.26(+1.57%)
Mar 31, 2003 16.16 16.50 16.09 16.44 2,334,200 +0.13(+0.78%)
Mar 28, 2003 16.36 16.42 16.16 16.31 2,490,800 -0.05(-0.31%)
Mar 27, 2003 16.58 16.64 16.35 16.36 3,061,600 -0.37(-2.18%)
Mar 26, 2003 16.90 16.92 16.55 16.73 1,679,400 -0.18(-1.08%)
Mar 25, 2003 16.70 16.92 16.51 16.91 2,039,800 +0.26(+1.56%)
Mar 24, 2003 16.91 16.92 16.59 16.65 2,211,600 -0.47(-2.76%)
Mar 21, 2003 17.00 17.12 16.74 17.12 2,745,000 +0.32(+1.93%)
Mar 20, 2003 16.90 16.93 16.43 16.80 2,955,000 -0.10(-0.61%)
Mar 19, 2003 16.75 16.92 16.61 16.90 2,183,400 +0.06(+0.33%)
Mar 18, 2003 16.76 16.86 16.55 16.84 2,365,600 +0.08(+0.51%)
Mar 17, 2003 15.98 16.76 15.88 16.76 3,217,000 +0.78(+4.85%)
Mar 14, 2003 16.06 16.19 15.90 15.98 2,527,800 -0.08(-0.48%)
Mar 13, 2003 16.08 16.08 15.78 16.06 2,923,800 +0.35(+2.23%)
Mar 12, 2003 15.79 15.85 15.51 15.71 2,968,200 -0.10(-0.63%)
Mar 11, 2003 15.75 15.91 15.61 15.81 3,285,800 +0.01(+0.06%)
Mar 10, 2003 15.95 15.95 15.71 15.80 1,845,600 -0.26(-1.63%)
Mar 07, 2003 15.74 16.07 15.60 16.07 1,688,200 +0.27(+1.68%)
Mar 06, 2003 15.92 15.96 15.64 15.80 1,803,800 -0.12(-0.75%)
Mar 05, 2003 15.94 16.01 15.78 15.92 1,839,200 -0.02(-0.11%)
Mar 04, 2003 16.36 16.36 15.89 15.94 2,373,600 -0.45(-2.73%)
Mar 03, 2003 16.30 16.50 16.29 16.39 2,292,200 +0.13(+0.80%)
Feb 28, 2003 16.23 16.38 16.15 16.25 2,050,400 +0.15(+0.96%)
Feb 27, 2003 15.97 16.18 15.90 16.10 2,198,600 +0.15(+0.94%)
Feb 26, 2003 16.05 16.11 15.93 15.95 1,897,400 -0.13(-0.81%)
Feb 25, 2003 15.80 16.08 15.60 16.08 2,748,600 +0.22(+1.42%)
Feb 24, 2003 15.95 15.95 15.73 15.86 1,753,200 -0.09(-0.56%)
Feb 21, 2003 15.65 15.95 15.55 15.95 1,759,200 +0.39(+2.54%)
Feb 20, 2003 15.80 15.83 15.53 15.55 1,136,600 -0.22(-1.43%)
Feb 19, 2003 15.89 15.96 15.66 15.78 1,181,200 -0.12(-0.79%)
Feb 18, 2003 15.79 16.06 15.79 15.90 1,785,200 +0.15(+0.94%)
Feb 14, 2003 15.35 15.79 15.35 15.75 1,478,600 +0.47(+3.06%)
Feb 13, 2003 15.36 15.38 15.09 15.29 1,358,600 -0.06(-0.41%)
Feb 12, 2003 15.59 15.74 15.33 15.35 1,661,400 -0.24(-1.56%)
Feb 11, 2003 15.61 15.72 15.53 15.59 2,319,000 +0.06(+0.42%)
Feb 10, 2003 15.43 15.64 15.28 15.53 1,629,200 +0.18(+1.14%)
Feb 07, 2003 15.62 15.62 15.32 15.35 1,227,200 -0.11(-0.73%)
Feb 06, 2003 15.76 15.87 15.45 15.46 1,789,800 -0.35(-2.21%)
Feb 05, 2003 15.53 16.02 15.53 15.81 2,615,000 +0.28(+1.82%)
Feb 04, 2003 15.47 15.55 15.37 15.53 2,073,400 +0.02(+0.15%)
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.