Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.27 18.72 18.27 18.63 5,355,105 +0.36(+1.96%)
Oct 28, 2005 18.11 18.32 17.98 18.27 7,381,066 +0.31(+1.71%)
Oct 27, 2005 18.10 18.15 17.85 17.96 5,106,160 -0.13(-0.69%)
Oct 26, 2005 18.08 18.27 18.04 18.09 4,726,589 +0.03(+0.14%)
Oct 25, 2005 18.15 18.27 18.01 18.06 5,149,236 -0.21(-1.17%)
Oct 24, 2005 17.91 18.32 17.91 18.28 7,204,007 +0.45(+2.55%)
Oct 21, 2005 17.67 17.88 17.67 17.82 8,560,895 +0.15(+0.85%)
Oct 20, 2005 18.52 18.52 17.52 17.67 16,374,957 -1.08(-5.74%)
Oct 19, 2005 18.45 18.80 18.34 18.75 4,457,226 +0.23(+1.24%)
Oct 18, 2005 18.48 18.61 18.38 18.52 2,296,723 -0.05(-0.27%)
Oct 17, 2005 18.59 18.64 18.44 18.57 2,527,486 +0.00(+0.00%)
Oct 14, 2005 18.43 18.62 18.39 18.57 3,178,658 +0.14(+0.78%)
Oct 13, 2005 18.45 18.54 18.29 18.43 4,998,191 -0.25(-1.32%)
Oct 12, 2005 18.72 18.80 18.52 18.67 3,115,722 -0.04(-0.21%)
Oct 11, 2005 18.97 19.01 18.70 18.71 4,691,346 -0.24(-1.25%)
Oct 10, 2005 19.02 19.08 18.84 18.95 2,823,143 -0.07(-0.36%)
Oct 07, 2005 18.95 19.08 18.95 19.02 2,967,195 +0.18(+0.97%)
Oct 06, 2005 18.86 19.02 18.64 18.83 3,528,858 +0.05(+0.25%)
Oct 05, 2005 18.93 19.08 18.79 18.79 4,648,550 -0.19(-1.00%)
Oct 04, 2005 19.23 19.39 18.98 18.98 3,368,303 -0.26(-1.34%)
Oct 03, 2005 19.25 19.36 19.20 19.23 2,051,135 -0.01(-0.06%)
Sep 30, 2005 19.18 19.24 19.02 19.24 2,571,401 +0.10(+0.54%)
Sep 29, 2005 18.95 19.15 18.80 19.14 3,279,914 +0.26(+1.38%)
Sep 28, 2005 18.95 18.99 18.63 18.88 4,540,021 -0.07(-0.38%)
Sep 27, 2005 18.84 19.03 18.70 18.95 4,241,008 +0.18(+0.95%)
Sep 26, 2005 19.07 19.25 18.59 18.77 3,643,541 -0.17(-0.91%)
Sep 23, 2005 18.94 18.97 18.55 18.94 3,568,018 +0.22(+1.16%)
Sep 22, 2005 18.63 18.81 18.48 18.73 3,885,492 +0.21(+1.16%)
Sep 21, 2005 18.61 18.67 18.48 18.51 5,124,621 -0.14(-0.77%)
Sep 20, 2005 18.74 18.85 18.61 18.65 4,332,754 -0.08(-0.42%)
Sep 19, 2005 18.70 18.74 18.56 18.73 4,777,218 +0.07(+0.38%)
Sep 16, 2005 18.92 19.01 18.49 18.66 16,460,549 -0.28(-1.47%)
Sep 15, 2005 19.32 19.41 18.91 18.94 4,963,506 -0.35(-1.80%)
Sep 14, 2005 19.71 19.73 19.18 19.29 4,730,505 -0.34(-1.73%)
Sep 13, 2005 19.86 19.88 19.61 19.63 3,031,808 -0.23(-1.17%)
Sep 12, 2005 19.63 19.93 19.63 19.86 4,427,576 +0.20(+1.02%)
Sep 09, 2005 19.36 19.69 19.34 19.66 2,694,195 +0.30(+1.55%)
Sep 08, 2005 19.13 19.41 19.13 19.36 5,143,082 -0.12(-0.62%)
Sep 07, 2005 19.45 19.57 19.42 19.48 2,320,219 -0.03(-0.13%)
Sep 06, 2005 19.37 19.57 19.36 19.51 3,234,600 +0.27(+1.39%)
Sep 02, 2005 19.26 19.37 19.19 19.24 2,338,120 +0.13(+0.67%)
Sep 01, 2005 19.24 19.33 19.10 19.11 3,142,015 -0.04(-0.21%)
Aug 31, 2005 18.69 19.15 18.62 19.15 3,656,128 +0.41(+2.17%)
Aug 30, 2005 18.90 18.92 18.57 18.74 2,989,852 -0.23(-1.22%)
Aug 29, 2005 18.81 19.03 18.78 18.97 3,280,753 +0.04(+0.19%)
Aug 26, 2005 19.03 19.09 18.89 18.94 3,279,075 -0.16(-0.82%)
Aug 25, 2005 19.16 19.22 18.99 19.09 2,205,816 -0.03(-0.17%)
Aug 24, 2005 19.30 19.44 19.09 19.13 2,549,863 -0.23(-1.20%)
Aug 23, 2005 19.24 19.40 19.15 19.36 4,027,866 +0.08(+0.43%)
Aug 22, 2005 19.48 19.48 19.22 19.28 2,938,384 -0.18(-0.90%)
Aug 19, 2005 19.60 19.60 19.41 19.45 2,559,373 -0.04(-0.18%)
Aug 18, 2005 19.63 19.63 19.45 19.49 2,049,456 -0.15(-0.76%)
Aug 17, 2005 19.59 19.75 19.50 19.64 2,471,823 -0.10(-0.49%)
Aug 16, 2005 19.93 19.98 19.73 19.73 2,755,452 -0.18(-0.90%)
Aug 15, 2005 20.00 20.05 19.81 19.91 1,812,819 -0.08(-0.39%)
Aug 12, 2005 20.06 20.09 19.90 19.99 1,744,849 -0.14(-0.69%)
Aug 11, 2005 19.96 20.13 19.88 20.13 2,013,933 +0.17(+0.86%)
Aug 10, 2005 19.83 20.13 19.81 19.96 3,652,771 +0.13(+0.63%)
Aug 09, 2005 20.11 20.16 19.80 19.83 3,259,215 -0.26(-1.30%)
Aug 08, 2005 20.16 20.16 20.02 20.10 3,135,023 +0.07(+0.34%)
Aug 05, 2005 20.15 20.31 19.98 20.03 2,512,102 -0.12(-0.60%)
Aug 04, 2005 20.13 20.29 20.11 20.15 2,013,094 -0.11(-0.55%)
Aug 03, 2005 20.15 20.39 20.01 20.26 4,470,652 -0.00(-0.02%)
Aug 02, 2005 19.79 20.31 19.77 20.26 5,028,120 +0.36(+1.81%)
Aug 01, 2005 20.02 20.04 19.77 19.90 3,631,793 +0.08(+0.40%)
Jul 29, 2005 20.18 20.18 19.81 19.82 2,999,641 -0.31(-1.56%)
Jul 28, 2005 20.00 20.16 19.91 20.14 4,220,868 +0.15(+0.77%)
Jul 27, 2005 19.88 20.00 19.68 19.98 4,393,172 +0.25(+1.29%)
Jul 26, 2005 19.72 19.99 19.57 19.73 5,371,608 +0.12(+0.62%)
Jul 25, 2005 19.63 19.88 19.56 19.61 3,795,145 +0.03(+0.15%)
Jul 22, 2005 19.66 19.75 19.50 19.58 4,560,440 -0.12(-0.60%)
Jul 21, 2005 18.97 19.70 18.93 19.70 8,786,903 +0.73(+3.86%)
Jul 20, 2005 18.65 18.97 18.52 18.97 2,896,148 +0.32(+1.71%)
Jul 19, 2005 18.68 18.75 18.53 18.65 4,325,481 +0.07(+0.38%)
Jul 18, 2005 18.78 18.84 18.58 18.58 3,201,035 -0.11(-0.61%)
Jul 15, 2005 18.59 18.71 18.41 18.69 3,628,436 +0.10(+0.52%)
Jul 14, 2005 18.80 18.89 18.52 18.59 5,047,420 -0.06(-0.31%)
Jul 13, 2005 18.68 18.73 18.59 18.65 3,342,849 +0.06(+0.33%)
Jul 12, 2005 18.99 19.04 18.43 18.59 6,203,194 -0.38(-2.00%)
Jul 11, 2005 18.98 19.07 18.88 18.97 3,905,072 +0.06(+0.32%)
Jul 08, 2005 18.50 18.96 18.48 18.91 3,145,652 +0.40(+2.18%)
Jul 07, 2005 18.38 18.55 18.25 18.50 4,990,918 -0.05(-0.27%)
Jul 06, 2005 18.65 18.72 18.53 18.55 5,158,466 -0.20(-1.09%)
Jul 05, 2005 18.88 18.98 18.74 18.76 5,129,936 -0.13(-0.68%)
Jul 01, 2005 18.80 19.09 18.73 18.89 5,581,392 +0.18(+0.94%)
Jun 30, 2005 18.70 18.78 18.64 18.71 5,831,735 +0.03(+0.15%)
Jun 29, 2005 18.83 18.86 18.66 18.68 4,282,685 -0.14(-0.74%)
Jun 28, 2005 18.75 19.02 18.73 18.82 4,574,985 +0.14(+0.77%)
Jun 27, 2005 18.52 18.69 18.43 18.68 3,742,000 +0.16(+0.85%)
Jun 24, 2005 18.89 18.89 18.48 18.52 7,642,038 -0.35(-1.84%)
Jun 23, 2005 19.38 19.42 18.84 18.87 4,821,692 -0.48(-2.46%)
Jun 22, 2005 19.63 19.65 19.27 19.34 3,426,204 -0.19(-0.97%)
Jun 21, 2005 19.57 19.62 19.47 19.53 2,244,416 -0.04(-0.20%)
Jun 20, 2005 19.57 19.63 19.42 19.57 2,166,377 -0.05(-0.27%)
Jun 17, 2005 19.52 19.66 19.32 19.63 5,167,137 +0.29(+1.50%)
Jun 16, 2005 19.29 19.46 19.22 19.34 2,651,679 +0.01(+0.06%)
Jun 15, 2005 19.50 19.57 19.00 19.33 4,786,728 -0.18(-0.90%)
Jun 14, 2005 19.47 19.60 19.37 19.50 2,447,488 -0.04(-0.22%)
Jun 13, 2005 19.38 19.71 19.33 19.55 3,259,215 +0.09(+0.44%)
Jun 10, 2005 19.31 19.66 19.31 19.46 2,891,672 -0.03(-0.13%)
Jun 09, 2005 19.66 19.68 19.43 19.48 4,229,819 -0.25(-1.25%)
Jun 08, 2005 19.90 19.94 19.67 19.73 1,679,956 -0.05(-0.25%)
Jun 07, 2005 19.87 20.02 19.76 19.78 2,789,297 -0.06(-0.31%)
Jun 06, 2005 19.77 19.87 19.67 19.84 2,507,626 +0.12(+0.62%)
Jun 03, 2005 19.92 19.93 19.62 19.72 2,235,745 -0.20(-1.02%)
Jun 02, 2005 19.82 19.94 19.72 19.92 3,219,776 +0.12(+0.60%)
Jun 01, 2005 19.75 20.01 19.55 19.81 6,057,184 +0.10(+0.49%)
May 31, 2005 19.57 19.82 19.41 19.71 9,401,153 +0.19(+0.97%)
May 27, 2005 19.48 19.58 19.44 19.52 3,728,014 +0.01(+0.07%)
May 26, 2005 19.28 19.53 19.28 19.51 4,174,156 +0.27(+1.39%)
May 25, 2005 19.25 19.29 19.11 19.24 2,868,736 -0.05(-0.26%)
May 24, 2005 19.42 19.42 19.18 19.29 4,007,727 -0.13(-0.68%)
May 23, 2005 19.14 19.48 19.14 19.42 3,397,393 +0.33(+1.72%)
May 20, 2005 19.32 19.34 18.96 19.09 3,643,820 -0.23(-1.20%)
May 19, 2005 19.19 19.37 19.07 19.32 3,873,745 +0.13(+0.67%)
May 18, 2005 19.09 19.26 18.98 19.19 4,012,482 +0.16(+0.86%)
May 17, 2005 18.93 19.03 18.65 19.03 4,942,808 +0.03(+0.15%)
May 16, 2005 18.80 19.03 18.77 19.00 4,226,183 +0.21(+1.14%)
May 13, 2005 18.74 18.99 18.65 18.79 4,405,759 +0.04(+0.19%)
May 12, 2005 19.04 19.08 18.74 18.75 6,277,318 +0.04(+0.19%)
May 11, 2005 18.23 18.82 18.22 18.72 10,005,053 +0.58(+3.17%)
May 10, 2005 18.43 18.45 18.13 18.14 5,336,084 -0.44(-2.39%)
May 09, 2005 18.48 18.63 18.45 18.58 2,191,271 +0.02(+0.12%)
May 06, 2005 18.55 18.71 18.50 18.56 3,345,087 +0.17(+0.91%)
May 05, 2005 18.43 18.48 18.22 18.39 3,853,885 -0.09(-0.48%)
May 04, 2005 18.05 18.49 18.05 18.48 4,397,927 +0.15(+0.84%)
May 03, 2005 18.11 18.45 18.08 18.33 6,473,397 +0.14(+0.75%)
May 02, 2005 18.17 18.28 18.02 18.19 3,858,920 +0.09(+0.51%)
Apr 29, 2005 17.93 18.14 17.75 18.10 5,133,852 +0.35(+1.97%)
Apr 28, 2005 18.05 18.18 17.67 17.75 5,699,991 -0.45(-2.46%)
Apr 27, 2005 18.36 18.37 18.08 18.20 4,302,545 -0.16(-0.90%)
Apr 26, 2005 18.64 18.73 18.30 18.36 4,494,148 -0.28(-1.48%)
Apr 25, 2005 18.38 18.68 18.38 18.64 6,108,092 +0.43(+2.38%)
Apr 22, 2005 18.59 18.78 17.91 18.20 10,258,193 +0.19(+1.03%)
Apr 21, 2005 17.84 18.13 17.29 18.02 12,701,206 +0.18(+1.00%)
Apr 20, 2005 17.95 18.23 17.81 17.84 9,332,903 +0.21(+1.22%)
Apr 19, 2005 17.41 17.66 17.38 17.63 6,438,433 +0.26(+1.52%)
Apr 18, 2005 17.42 17.55 17.28 17.36 4,788,126 -0.01(-0.06%)
Apr 15, 2005 17.88 17.88 17.27 17.37 8,471,387 -0.56(-3.15%)
Apr 14, 2005 18.38 18.42 17.90 17.94 5,155,389 -0.52(-2.83%)
Apr 13, 2005 18.68 18.74 18.43 18.46 4,123,248 -0.28(-1.49%)
Apr 12, 2005 18.45 18.81 18.31 18.74 6,696,048 +0.33(+1.77%)
Apr 11, 2005 18.55 18.59 18.33 18.41 5,164,340 -0.13(-0.68%)
Apr 08, 2005 18.57 18.73 18.53 18.54 5,583,910 +0.03(+0.15%)
Apr 07, 2005 18.54 18.60 18.48 18.51 8,103,844 -0.01(-0.06%)
Apr 06, 2005 18.67 18.68 18.45 18.52 4,032,621 -0.03(-0.15%)
Apr 05, 2005 18.61 18.75 18.48 18.55 5,381,398 +0.06(+0.35%)
Apr 04, 2005 18.80 18.80 18.11 18.48 11,542,076 -0.32(-1.71%)
Apr 01, 2005 19.17 19.22 18.75 18.80 5,751,178 -0.29(-1.52%)
Mar 31, 2005 19.07 19.19 18.97 19.09 3,952,903 +0.05(+0.26%)
Mar 30, 2005 18.93 19.07 18.90 19.04 3,757,943 +0.15(+0.79%)
Mar 29, 2005 19.11 19.27 18.84 18.89 3,892,485 -0.30(-1.58%)
Mar 28, 2005 19.35 19.41 19.11 19.20 3,140,617 -0.06(-0.33%)
Mar 24, 2005 19.27 19.47 19.26 19.26 2,504,550 -0.01(-0.04%)
Mar 23, 2005 19.16 19.37 19.16 19.27 4,038,775 -0.08(-0.41%)
Mar 22, 2005 19.43 19.63 19.35 19.35 3,755,146 -0.13(-0.68%)
Mar 21, 2005 19.48 19.61 19.37 19.48 3,159,078 +0.06(+0.33%)
Mar 18, 2005 19.29 19.48 19.22 19.42 9,403,391 +0.13(+0.67%)
Mar 17, 2005 19.30 19.40 19.23 19.29 3,716,266 -0.03(-0.17%)
Mar 16, 2005 19.31 19.45 19.22 19.32 3,480,468 -0.08(-0.39%)
Mar 15, 2005 19.59 19.66 19.36 19.39 3,970,245 -0.10(-0.53%)
Mar 14, 2005 19.52 19.63 19.41 19.50 4,983,366 +0.01(+0.07%)
Mar 11, 2005 19.58 19.73 19.43 19.48 3,377,813 -0.09(-0.47%)
Mar 10, 2005 19.50 19.63 19.44 19.58 3,279,634 +0.05(+0.26%)
Mar 09, 2005 19.58 19.75 19.48 19.53 4,214,155 -0.22(-1.10%)
Mar 08, 2005 19.88 19.92 19.70 19.75 3,540,886 -0.20(-1.02%)
Mar 07, 2005 20.02 20.16 19.93 19.95 3,949,267 -0.05(-0.23%)
Mar 04, 2005 19.82 20.02 19.66 20.00 3,094,464 +0.34(+1.75%)
Mar 03, 2005 19.67 19.79 19.53 19.65 3,265,369 -0.02(-0.09%)
Mar 02, 2005 19.52 19.86 19.37 19.67 3,319,633 +0.12(+0.60%)
Mar 01, 2005 19.37 19.63 19.34 19.55 3,488,859 +0.19(+0.96%)
Feb 28, 2005 19.25 19.47 19.23 19.37 3,077,402 +0.04(+0.22%)
Feb 25, 2005 19.22 19.34 19.07 19.32 4,266,462 +0.16(+0.84%)
Feb 24, 2005 19.09 19.22 18.94 19.16 5,734,955 +0.11(+0.56%)
Feb 23, 2005 19.20 19.20 19.04 19.06 3,807,453 -0.05(-0.28%)
Feb 22, 2005 19.36 19.48 19.11 19.11 4,198,212 -0.39(-2.02%)
Feb 18, 2005 19.63 19.66 19.45 19.50 3,009,711 -0.12(-0.60%)
Feb 17, 2005 19.75 19.80 19.62 19.62 3,954,302 -0.09(-0.45%)
Feb 16, 2005 19.63 19.73 19.54 19.71 3,353,199 +0.09(+0.44%)
Feb 15, 2005 19.75 19.79 19.48 19.62 4,285,762 -0.12(-0.62%)
Feb 14, 2005 19.88 19.88 19.67 19.75 1,811,980 -0.10(-0.50%)
Feb 11, 2005 19.56 19.92 19.49 19.85 2,705,383 +0.29(+1.48%)
Feb 10, 2005 19.69 19.81 19.52 19.56 5,249,373 -0.18(-0.91%)
Feb 09, 2005 19.86 19.95 19.68 19.73 3,679,064 -0.12(-0.59%)
Feb 08, 2005 19.84 19.92 19.71 19.85 2,626,784 +0.01(+0.05%)
Feb 07, 2005 19.87 20.00 19.80 19.84 2,337,561 -0.03(-0.16%)
Feb 04, 2005 19.50 19.91 19.48 19.87 2,691,398 +0.41(+2.09%)
Feb 03, 2005 19.59 19.59 19.35 19.47 2,500,913 -0.13(-0.64%)
Feb 02, 2005 19.77 19.77 19.46 19.59 3,331,381 -0.12(-0.60%)
Feb 01, 2005 19.66 19.71 19.58 19.71 4,223,666 +0.09(+0.46%)
Jan 31, 2005 19.77 19.84 19.54 19.62 3,099,779 +0.02(+0.09%)
Jan 28, 2005 19.60 19.66 19.37 19.60 2,648,322 -0.03(-0.13%)
Jan 27, 2005 19.52 19.65 19.09 19.63 4,674,843 +0.11(+0.55%)
Jan 26, 2005 19.36 19.60 19.33 19.52 4,921,829 +0.25(+1.32%)
Jan 25, 2005 18.96 19.36 18.92 19.27 4,387,577 +0.35(+1.83%)
Jan 24, 2005 19.02 19.09 18.78 18.92 4,232,057 -0.04(-0.19%)
Jan 21, 2005 19.20 19.31 18.96 18.96 4,532,469 -0.31(-1.63%)
Jan 20, 2005 19.42 19.47 19.19 19.27 4,515,966 -0.24(-1.25%)
Jan 19, 2005 19.66 19.75 19.43 19.51 4,844,069 -0.14(-0.73%)
Jan 18, 2005 19.61 19.66 19.19 19.66 6,941,077 +0.01(+0.05%)
Jan 14, 2005 19.75 19.79 19.52 19.65 3,943,673 -0.02(-0.09%)
Jan 13, 2005 20.04 20.04 19.65 19.66 3,125,233 -0.38(-1.87%)
Jan 12, 2005 19.92 20.04 19.70 20.04 3,291,662 +0.13(+0.65%)
Jan 11, 2005 19.75 20.00 19.67 19.91 2,750,138 +0.13(+0.67%)
Jan 10, 2005 19.91 19.93 19.72 19.78 3,287,186 -0.06(-0.32%)
Jan 07, 2005 19.90 19.98 19.68 19.84 2,823,143 +0.04(+0.18%)
Jan 06, 2005 19.80 19.91 19.62 19.81 3,556,550 +0.01(+0.05%)
Jan 05, 2005 19.97 20.09 19.73 19.80 4,529,392 -0.10(-0.50%)
Jan 04, 2005 20.13 20.27 19.70 19.90 5,175,809 -0.21(-1.03%)
Jan 03, 2005 20.65 20.71 20.06 20.10 2,940,063 -0.42(-2.06%)
Dec 31, 2004 20.68 20.80 20.52 20.52 1,923,026 -0.07(-0.33%)
Dec 30, 2004 20.68 20.72 20.50 20.59 1,109,341 +0.00(+0.00%)
Dec 29, 2004 20.59 20.69 20.53 20.59 1,229,897 -0.09(-0.43%)
Dec 28, 2004 20.47 20.69 20.41 20.68 1,743,450 +0.30(+1.46%)
Dec 27, 2004 20.54 20.64 20.38 20.39 1,568,910 -0.06(-0.30%)
Dec 23, 2004 20.52 20.73 20.35 20.45 2,091,973 -0.01(-0.05%)
Dec 22, 2004 20.54 20.55 20.34 20.46 2,927,755 -0.01(-0.05%)
Dec 21, 2004 20.41 20.55 20.34 20.47 2,728,879 +0.10(+0.47%)
Dec 20, 2004 20.47 20.59 20.34 20.37 2,656,993 +0.09(+0.42%)
Dec 17, 2004 20.06 20.44 20.06 20.29 5,972,431 +0.08(+0.37%)
Dec 16, 2004 20.59 20.63 20.20 20.21 4,213,596 -0.57(-2.74%)
Dec 15, 2004 20.47 20.80 20.47 20.78 2,452,523 +0.30(+1.45%)
Dec 14, 2004 20.56 20.60 20.46 20.48 3,751,230 -0.08(-0.37%)
Dec 13, 2004 20.59 20.67 20.42 20.56 2,734,194 +0.05(+0.26%)
Dec 10, 2004 20.84 20.84 20.34 20.50 2,446,090 +0.04(+0.17%)
Dec 09, 2004 20.47 20.55 20.17 20.47 4,561,279 +0.00(+0.00%)
Dec 08, 2004 20.50 20.64 20.31 20.47 2,439,656 +0.09(+0.44%)
Dec 07, 2004 20.75 20.82 20.38 20.38 2,350,148 -0.24(-1.18%)
Dec 06, 2004 20.69 20.88 20.59 20.62 2,701,188 -0.07(-0.35%)
Dec 03, 2004 20.69 20.86 20.56 20.69 2,196,586 -0.02(-0.10%)
Dec 02, 2004 20.77 20.83 20.60 20.71 2,964,118 -0.06(-0.28%)
Dec 01, 2004 20.42 20.80 20.38 20.77 3,425,085 +0.44(+2.15%)
Nov 30, 2004 20.41 20.56 20.34 20.34 3,005,795 -0.21(-1.04%)
Nov 29, 2004 20.82 20.90 20.47 20.55 4,296,950 -0.15(-0.73%)
Nov 26, 2004 20.84 20.88 20.70 20.70 895,361 -0.18(-0.86%)
Nov 24, 2004 20.82 20.97 20.77 20.88 1,225,142 +0.12(+0.59%)
Nov 23, 2004 20.72 20.85 20.56 20.76 2,717,971 +0.04(+0.21%)
Nov 22, 2004 20.62 20.77 20.52 20.71 2,447,768 +0.10(+0.47%)
Nov 19, 2004 20.96 20.96 20.54 20.62 2,250,290 -0.35(-1.65%)
Nov 18, 2004 20.97 21.06 20.82 20.96 2,474,620 +0.08(+0.39%)
Nov 17, 2004 20.45 20.95 20.45 20.88 5,040,987 +0.49(+2.42%)
Nov 16, 2004 20.38 20.49 20.16 20.39 2,775,871 -0.06(-0.28%)
Nov 15, 2004 20.61 20.63 20.38 20.45 3,106,772 -0.26(-1.24%)
Nov 12, 2004 20.59 20.71 20.46 20.70 2,196,586 +0.14(+0.70%)
Nov 11, 2004 20.29 20.68 20.23 20.56 1,942,326 +0.36(+1.79%)
Nov 10, 2004 20.47 20.47 20.16 20.20 5,283,778 -0.23(-1.14%)
Nov 09, 2004 20.44 20.54 20.36 20.43 2,175,048 -0.09(-0.42%)
Nov 08, 2004 20.57 20.72 20.51 20.52 2,670,419 -0.06(-0.28%)
Nov 05, 2004 20.41 20.78 20.32 20.57 4,369,676 +0.21(+1.04%)
Nov 04, 2004 19.81 20.38 19.79 20.36 2,862,862 +0.47(+2.35%)
Nov 03, 2004 20.00 20.05 19.85 19.90 3,838,780 +0.12(+0.60%)
Nov 02, 2004 19.78 20.16 19.63 19.78 4,370,515 -0.00(-0.02%)
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.