Danaher Corp (NY: DHR )

325.76 USD -0.76 (-0.23%)
Streaming Delayed Price Updated: 1:49 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 25.55 26.17 25.55 26.05 3,829,000 +0.50(+1.96%)
Oct 28, 2005 25.33 25.61 25.14 25.55 5,277,600 +0.43(+1.71%)
Oct 27, 2005 25.32 25.39 24.97 25.12 3,651,000 -0.17(-0.69%)
Oct 26, 2005 25.28 25.55 25.23 25.30 3,379,600 +0.04(+0.14%)
Oct 25, 2005 25.39 25.55 25.20 25.26 3,681,800 -0.30(-1.17%)
Oct 24, 2005 25.05 25.62 25.05 25.56 5,151,000 +0.64(+2.55%)
Oct 21, 2005 24.71 25.00 24.71 24.92 6,121,200 +0.21(+0.85%)
Oct 20, 2005 25.90 25.91 24.50 24.71 11,708,400 -1.50(-5.74%)
Oct 19, 2005 25.80 26.30 25.66 26.22 3,187,000 +0.32(+1.24%)
Oct 18, 2005 25.85 26.03 25.70 25.90 1,642,200 -0.07(-0.27%)
Oct 17, 2005 26.00 26.08 25.79 25.97 1,807,200 +0.00(+0.00%)
Oct 14, 2005 25.77 26.05 25.71 25.97 2,272,800 +0.20(+0.78%)
Oct 13, 2005 25.80 25.93 25.58 25.77 3,573,800 -0.34(-1.32%)
Oct 12, 2005 26.17 26.29 25.91 26.11 2,227,800 -0.06(-0.21%)
Oct 11, 2005 26.52 26.59 26.15 26.17 3,354,400 -0.33(-1.25%)
Oct 10, 2005 26.60 26.68 26.36 26.50 2,018,600 -0.09(-0.36%)
Oct 07, 2005 26.50 26.68 26.50 26.59 2,121,600 +0.25(+0.97%)
Oct 06, 2005 26.37 26.59 26.07 26.34 2,523,200 +0.07(+0.25%)
Oct 05, 2005 26.48 26.68 26.27 26.27 3,323,800 -0.27(-1.00%)
Oct 04, 2005 26.90 27.12 26.54 26.54 2,408,400 -0.36(-1.34%)
Oct 03, 2005 26.92 27.08 26.86 26.90 1,466,600 -0.02(-0.06%)
Sep 30, 2005 26.83 26.92 26.60 26.92 1,838,600 +0.15(+0.54%)
Sep 29, 2005 26.50 26.78 26.30 26.77 2,345,200 +0.36(+1.38%)
Sep 28, 2005 26.50 26.55 26.05 26.41 3,246,200 -0.10(-0.38%)
Sep 27, 2005 26.36 26.61 26.15 26.50 3,032,400 +0.25(+0.95%)
Sep 26, 2005 26.67 26.92 26.00 26.25 2,605,200 -0.24(-0.91%)
Sep 23, 2005 26.50 26.53 25.95 26.50 2,551,200 +0.30(+1.16%)
Sep 22, 2005 26.05 26.30 25.85 26.19 2,778,200 +0.30(+1.16%)
Sep 21, 2005 26.02 26.11 25.84 25.89 3,664,200 -0.20(-0.77%)
Sep 20, 2005 26.20 26.36 26.02 26.09 3,098,000 -0.11(-0.42%)
Sep 19, 2005 26.16 26.21 25.96 26.20 3,415,800 +0.10(+0.38%)
Sep 16, 2005 26.46 26.58 25.86 26.10 11,769,600 -0.39(-1.47%)
Sep 15, 2005 27.02 27.14 26.45 26.49 3,549,000 -0.49(-1.80%)
Sep 14, 2005 27.57 27.60 26.83 26.98 3,382,400 -0.48(-1.73%)
Sep 13, 2005 27.78 27.80 27.43 27.45 2,167,800 -0.32(-1.17%)
Sep 12, 2005 27.45 27.88 27.45 27.77 3,165,800 +0.28(+1.02%)
Sep 09, 2005 27.08 27.54 27.05 27.50 1,926,400 +0.42(+1.55%)
Sep 08, 2005 26.75 27.15 26.75 27.08 3,677,400 -0.17(-0.62%)
Sep 07, 2005 27.20 27.37 27.16 27.25 1,659,000 -0.04(-0.13%)
Sep 06, 2005 27.08 27.38 27.07 27.28 2,312,800 +0.38(+1.39%)
Sep 02, 2005 26.94 27.09 26.84 26.91 1,671,800 +0.18(+0.67%)
Sep 01, 2005 26.92 27.03 26.71 26.73 2,246,600 -0.06(-0.21%)
Aug 31, 2005 26.14 26.78 26.05 26.78 2,614,200 +0.57(+2.17%)
Aug 30, 2005 26.43 26.45 25.97 26.21 2,137,800 -0.33(-1.22%)
Aug 29, 2005 26.30 26.62 26.26 26.54 2,345,800 +0.05(+0.19%)
Aug 26, 2005 26.61 26.70 26.42 26.49 2,344,600 -0.22(-0.82%)
Aug 25, 2005 26.80 26.88 26.57 26.70 1,577,200 -0.05(-0.17%)
Aug 24, 2005 26.99 27.19 26.70 26.75 1,823,200 -0.33(-1.20%)
Aug 23, 2005 26.91 27.14 26.78 27.08 2,880,000 +0.12(+0.43%)
Aug 22, 2005 27.25 27.25 26.88 26.96 2,101,000 -0.25(-0.90%)
Aug 19, 2005 27.41 27.41 27.14 27.20 1,830,000 -0.05(-0.18%)
Aug 18, 2005 27.45 27.46 27.20 27.25 1,465,400 -0.21(-0.76%)
Aug 17, 2005 27.40 27.62 27.27 27.46 1,767,400 -0.14(-0.49%)
Aug 16, 2005 27.88 27.95 27.60 27.60 1,970,200 -0.25(-0.90%)
Aug 15, 2005 27.96 28.04 27.70 27.85 1,296,200 -0.11(-0.39%)
Aug 12, 2005 28.05 28.09 27.83 27.96 1,247,600 -0.20(-0.69%)
Aug 11, 2005 27.92 28.16 27.80 28.16 1,440,000 +0.24(+0.86%)
Aug 10, 2005 27.74 28.16 27.71 27.92 2,611,800 +0.18(+0.63%)
Aug 09, 2005 28.12 28.20 27.68 27.74 2,330,400 -0.37(-1.30%)
Aug 08, 2005 28.19 28.20 28.00 28.11 2,241,600 +0.09(+0.34%)
Aug 05, 2005 28.18 28.41 27.94 28.01 1,796,200 -0.17(-0.60%)
Aug 04, 2005 28.16 28.38 28.12 28.18 1,439,400 -0.15(-0.55%)
Aug 03, 2005 28.18 28.51 27.99 28.33 3,196,600 -0.01(-0.02%)
Aug 02, 2005 27.68 28.40 27.65 28.34 3,595,200 +0.51(+1.81%)
Aug 01, 2005 28.00 28.02 27.65 27.83 2,596,800 +0.11(+0.40%)
Jul 29, 2005 28.23 28.23 27.71 27.73 2,144,800 -0.44(-1.56%)
Jul 28, 2005 27.96 28.20 27.85 28.17 3,018,000 +0.21(+0.77%)
Jul 27, 2005 27.80 27.98 27.53 27.95 3,141,200 +0.36(+1.29%)
Jul 26, 2005 27.58 27.95 27.38 27.59 3,840,800 +0.17(+0.62%)
Jul 25, 2005 27.45 27.80 27.36 27.42 2,713,600 +0.04(+0.15%)
Jul 22, 2005 27.50 27.62 27.26 27.39 3,260,800 -0.16(-0.60%)
Jul 21, 2005 26.52 27.55 26.48 27.55 6,282,800 +1.02(+3.86%)
Jul 20, 2005 26.08 26.53 25.90 26.52 2,070,800 +0.45(+1.71%)
Jul 19, 2005 26.12 26.23 25.91 26.08 3,092,800 +0.10(+0.38%)
Jul 18, 2005 26.26 26.36 25.98 25.98 2,288,800 -0.16(-0.61%)
Jul 15, 2005 26.00 26.17 25.75 26.14 2,594,400 +0.13(+0.52%)
Jul 14, 2005 26.30 26.42 25.90 26.00 3,609,000 -0.08(-0.31%)
Jul 13, 2005 26.12 26.20 26.00 26.08 2,390,200 +0.08(+0.33%)
Jul 12, 2005 26.55 26.62 25.77 26.00 4,435,400 -0.53(-2.00%)
Jul 11, 2005 26.55 26.67 26.41 26.53 2,792,200 +0.09(+0.32%)
Jul 08, 2005 25.88 26.51 25.84 26.45 2,249,200 +0.57(+2.18%)
Jul 07, 2005 25.70 25.95 25.52 25.88 3,568,600 -0.07(-0.27%)
Jul 06, 2005 26.09 26.18 25.92 25.95 3,688,400 -0.29(-1.09%)
Jul 05, 2005 26.40 26.55 26.21 26.24 3,668,000 -0.18(-0.68%)
Jul 01, 2005 26.30 26.70 26.20 26.42 3,990,800 +0.25(+0.94%)
Jun 30, 2005 26.15 26.26 26.07 26.17 4,169,800 +0.04(+0.15%)
Jun 29, 2005 26.33 26.37 26.09 26.13 3,062,200 -0.20(-0.74%)
Jun 28, 2005 26.23 26.61 26.20 26.33 3,271,200 +0.20(+0.77%)
Jun 27, 2005 25.91 26.14 25.77 26.12 2,675,600 +0.22(+0.85%)
Jun 24, 2005 26.42 26.42 25.85 25.91 5,464,200 -0.48(-1.84%)
Jun 23, 2005 27.10 27.16 26.35 26.39 3,447,600 -0.67(-2.46%)
Jun 22, 2005 27.45 27.48 26.95 27.05 2,449,800 -0.27(-0.97%)
Jun 21, 2005 27.37 27.43 27.23 27.32 1,604,800 -0.05(-0.20%)
Jun 20, 2005 27.38 27.45 27.16 27.38 1,549,000 -0.08(-0.27%)
Jun 17, 2005 27.30 27.50 27.02 27.45 3,694,600 +0.41(+1.50%)
Jun 16, 2005 26.98 27.21 26.88 27.05 1,896,000 +0.01(+0.06%)
Jun 15, 2005 27.27 27.38 26.58 27.03 3,422,600 -0.24(-0.90%)
Jun 14, 2005 27.24 27.42 27.09 27.27 1,750,000 -0.06(-0.22%)
Jun 13, 2005 27.10 27.56 27.04 27.33 2,330,400 +0.12(+0.44%)
Jun 10, 2005 27.00 27.49 27.00 27.21 2,067,600 -0.04(-0.13%)
Jun 09, 2005 27.50 27.52 27.17 27.25 3,024,400 -0.34(-1.25%)
Jun 08, 2005 27.83 27.89 27.51 27.59 1,201,200 -0.07(-0.25%)
Jun 07, 2005 27.79 28.00 27.64 27.67 1,994,400 -0.08(-0.31%)
Jun 06, 2005 27.65 27.79 27.51 27.75 1,793,000 +0.17(+0.62%)
Jun 03, 2005 27.86 27.87 27.43 27.58 1,598,600 -0.29(-1.02%)
Jun 02, 2005 27.73 27.89 27.58 27.86 2,302,200 +0.16(+0.60%)
Jun 01, 2005 27.61 27.98 27.34 27.70 4,331,000 +0.14(+0.49%)
May 31, 2005 27.36 27.71 27.14 27.57 6,722,000 +0.27(+0.97%)
May 27, 2005 27.25 27.38 27.18 27.30 2,665,600 +0.02(+0.07%)
May 26, 2005 26.96 27.31 26.96 27.28 2,984,600 +0.38(+1.39%)
May 25, 2005 26.92 26.98 26.72 26.91 2,051,200 -0.07(-0.26%)
May 24, 2005 27.17 27.17 26.83 26.98 2,865,600 -0.18(-0.68%)
May 23, 2005 26.77 27.25 26.77 27.16 2,429,200 +0.46(+1.72%)
May 20, 2005 27.02 27.05 26.52 26.70 2,605,400 -0.32(-1.20%)
May 19, 2005 26.84 27.08 26.67 27.02 2,769,800 +0.18(+0.67%)
May 18, 2005 26.70 26.94 26.55 26.84 2,869,000 +0.23(+0.86%)
May 17, 2005 26.48 26.61 26.09 26.61 3,534,200 +0.04(+0.15%)
May 16, 2005 26.30 26.62 26.25 26.58 3,021,800 +0.30(+1.14%)
May 13, 2005 26.21 26.55 26.08 26.27 3,150,200 +0.05(+0.19%)
May 12, 2005 26.62 26.68 26.20 26.23 4,488,400 +0.05(+0.19%)
May 11, 2005 25.50 26.32 25.48 26.17 7,153,800 +0.80(+3.17%)
May 10, 2005 25.77 25.81 25.36 25.37 3,815,400 -0.62(-2.39%)
May 09, 2005 25.85 26.05 25.81 25.99 1,566,800 +0.03(+0.12%)
May 06, 2005 25.95 26.17 25.87 25.96 2,391,800 +0.23(+0.91%)
May 05, 2005 25.77 25.85 25.48 25.73 2,755,600 -0.12(-0.48%)
May 04, 2005 25.25 25.86 25.25 25.85 3,144,600 +0.21(+0.84%)
May 03, 2005 25.33 25.80 25.28 25.64 4,628,600 +0.19(+0.75%)
May 02, 2005 25.41 25.57 25.20 25.45 2,759,200 +0.13(+0.51%)
Apr 29, 2005 25.08 25.38 24.83 25.32 3,670,800 +0.49(+1.97%)
Apr 28, 2005 25.25 25.42 24.71 24.83 4,075,600 -0.62(-2.46%)
Apr 27, 2005 25.68 25.70 25.28 25.45 3,076,400 -0.23(-0.90%)
Apr 26, 2005 26.07 26.19 25.59 25.68 3,213,400 -0.39(-1.48%)
Apr 25, 2005 25.70 26.12 25.70 26.07 4,367,400 +0.61(+2.38%)
Apr 22, 2005 26.00 26.27 25.05 25.46 7,334,800 +0.26(+1.03%)
Apr 21, 2005 24.95 25.36 24.17 25.20 9,081,600 +0.25(+1.00%)
Apr 20, 2005 25.10 25.50 24.91 24.95 6,673,200 +0.30(+1.22%)
Apr 19, 2005 24.35 24.70 24.31 24.65 4,603,600 +0.37(+1.52%)
Apr 18, 2005 24.36 24.55 24.17 24.28 3,423,600 -0.01(-0.06%)
Apr 15, 2005 25.00 25.00 24.16 24.30 6,057,200 -0.79(-3.15%)
Apr 14, 2005 25.70 25.75 25.04 25.08 3,686,200 -0.73(-2.83%)
Apr 13, 2005 26.12 26.21 25.77 25.82 2,948,200 -0.39(-1.49%)
Apr 12, 2005 25.80 26.31 25.61 26.20 4,787,800 +0.45(+1.77%)
Apr 11, 2005 25.95 26.00 25.63 25.75 3,692,600 -0.17(-0.68%)
Apr 08, 2005 25.98 26.20 25.91 25.92 3,992,600 +0.04(+0.15%)
Apr 07, 2005 25.92 26.02 25.84 25.89 5,794,400 -0.01(-0.06%)
Apr 06, 2005 26.11 26.13 25.80 25.90 2,883,400 -0.04(-0.15%)
Apr 05, 2005 26.03 26.23 25.85 25.94 3,847,800 +0.09(+0.35%)
Apr 04, 2005 26.30 26.30 25.33 25.85 8,252,800 -0.45(-1.71%)
Apr 01, 2005 26.80 26.88 26.23 26.30 4,112,200 -0.41(-1.52%)
Mar 31, 2005 26.67 26.84 26.52 26.70 2,826,400 +0.07(+0.26%)
Mar 30, 2005 26.47 26.67 26.43 26.64 2,687,000 +0.21(+0.79%)
Mar 29, 2005 26.73 26.95 26.35 26.42 2,783,200 -0.43(-1.58%)
Mar 28, 2005 27.07 27.15 26.72 26.85 2,245,600 -0.09(-0.33%)
Mar 24, 2005 26.95 27.23 26.94 26.94 1,790,800 -0.01(-0.04%)
Mar 23, 2005 26.80 27.08 26.80 26.95 2,887,800 -0.11(-0.41%)
Mar 22, 2005 27.18 27.46 27.06 27.06 2,685,000 -0.19(-0.68%)
Mar 21, 2005 27.24 27.42 27.09 27.25 2,258,800 +0.09(+0.33%)
Mar 18, 2005 26.98 27.24 26.89 27.16 6,723,600 +0.18(+0.67%)
Mar 17, 2005 26.99 27.13 26.89 26.98 2,657,200 -0.04(-0.17%)
Mar 16, 2005 27.00 27.20 26.88 27.02 2,488,600 -0.11(-0.39%)
Mar 15, 2005 27.39 27.50 27.08 27.12 2,838,800 -0.14(-0.53%)
Mar 14, 2005 27.30 27.45 27.15 27.27 3,563,200 +0.02(+0.07%)
Mar 11, 2005 27.38 27.60 27.17 27.25 2,415,200 -0.13(-0.47%)
Mar 10, 2005 27.27 27.46 27.20 27.38 2,345,000 +0.07(+0.26%)
Mar 09, 2005 27.39 27.62 27.24 27.31 3,013,200 -0.31(-1.10%)
Mar 08, 2005 27.80 27.86 27.55 27.61 2,531,800 -0.29(-1.02%)
Mar 07, 2005 28.00 28.19 27.87 27.90 2,823,800 -0.07(-0.23%)
Mar 04, 2005 27.73 28.00 27.50 27.96 2,212,600 +0.48(+1.75%)
Mar 03, 2005 27.51 27.67 27.32 27.49 2,334,800 -0.02(-0.09%)
Mar 02, 2005 27.30 27.78 27.09 27.51 2,373,600 +0.17(+0.60%)
Mar 01, 2005 27.08 27.45 27.05 27.34 2,494,600 +0.26(+0.96%)
Feb 28, 2005 26.92 27.23 26.89 27.08 2,200,400 +0.06(+0.22%)
Feb 25, 2005 26.89 27.05 26.67 27.02 3,050,600 +0.23(+0.84%)
Feb 24, 2005 26.70 26.88 26.49 26.80 4,100,600 +0.15(+0.56%)
Feb 23, 2005 26.85 26.85 26.64 26.65 2,722,400 -0.08(-0.28%)
Feb 22, 2005 27.08 27.24 26.73 26.73 3,001,800 -0.55(-2.02%)
Feb 18, 2005 27.45 27.50 27.20 27.27 2,152,000 -0.17(-0.60%)
Feb 17, 2005 27.62 27.70 27.44 27.44 2,827,400 -0.12(-0.45%)
Feb 16, 2005 27.45 27.59 27.33 27.57 2,397,600 +0.12(+0.44%)
Feb 15, 2005 27.62 27.68 27.25 27.45 3,064,400 -0.17(-0.62%)
Feb 14, 2005 27.80 27.80 27.51 27.61 1,295,600 -0.14(-0.50%)
Feb 11, 2005 27.36 27.86 27.25 27.75 1,934,400 +0.40(+1.48%)
Feb 10, 2005 27.54 27.70 27.30 27.35 3,753,400 -0.25(-0.91%)
Feb 09, 2005 27.77 27.90 27.53 27.60 2,630,600 -0.16(-0.59%)
Feb 08, 2005 27.75 27.86 27.57 27.76 1,878,200 +0.01(+0.05%)
Feb 07, 2005 27.80 27.98 27.69 27.75 1,671,400 -0.05(-0.16%)
Feb 04, 2005 27.27 27.85 27.25 27.80 1,924,400 +0.57(+2.09%)
Feb 03, 2005 27.40 27.40 27.07 27.23 1,788,200 -0.17(-0.64%)
Feb 02, 2005 27.65 27.66 27.21 27.40 2,382,000 -0.17(-0.60%)
Feb 01, 2005 27.50 27.57 27.39 27.57 3,020,000 +0.12(+0.46%)
Jan 31, 2005 27.65 27.75 27.33 27.44 2,216,400 +0.02(+0.09%)
Jan 28, 2005 27.42 27.50 27.08 27.42 1,893,600 -0.04(-0.13%)
Jan 27, 2005 27.30 27.49 26.70 27.45 3,342,600 +0.15(+0.55%)
Jan 26, 2005 27.07 27.41 27.04 27.30 3,519,200 +0.35(+1.32%)
Jan 25, 2005 26.51 27.08 26.46 26.95 3,137,200 +0.49(+1.83%)
Jan 24, 2005 26.60 26.70 26.26 26.46 3,026,000 -0.05(-0.19%)
Jan 21, 2005 26.85 27.00 26.51 26.51 3,240,800 -0.44(-1.63%)
Jan 20, 2005 27.17 27.23 26.83 26.95 3,229,000 -0.34(-1.25%)
Jan 19, 2005 27.50 27.63 27.17 27.29 3,463,600 -0.20(-0.73%)
Jan 18, 2005 27.42 27.49 26.84 27.49 4,963,000 +0.01(+0.05%)
Jan 14, 2005 27.62 27.67 27.30 27.48 2,819,800 -0.02(-0.09%)
Jan 13, 2005 28.02 28.02 27.48 27.50 2,234,600 -0.52(-1.87%)
Jan 12, 2005 27.86 28.02 27.55 28.02 2,353,600 +0.18(+0.65%)
Jan 11, 2005 27.62 27.96 27.51 27.84 1,966,400 +0.18(+0.67%)
Jan 10, 2005 27.85 27.88 27.58 27.66 2,350,400 -0.09(-0.32%)
Jan 07, 2005 27.83 27.95 27.52 27.75 2,018,600 +0.05(+0.18%)
Jan 06, 2005 27.68 27.85 27.43 27.70 2,543,000 +0.02(+0.05%)
Jan 05, 2005 27.93 28.10 27.59 27.68 3,238,600 -0.14(-0.50%)
Jan 04, 2005 28.15 28.36 27.55 27.83 3,700,800 -0.29(-1.03%)
Jan 03, 2005 28.88 28.96 28.05 28.11 2,102,200 -0.59(-2.06%)
Dec 31, 2004 28.92 29.09 28.70 28.70 1,375,000 -0.09(-0.33%)
Dec 30, 2004 28.92 28.98 28.67 28.80 793,200 +0.00(+0.00%)
Dec 29, 2004 28.79 28.93 28.71 28.80 879,400 -0.12(-0.43%)
Dec 28, 2004 28.64 28.94 28.55 28.92 1,246,600 +0.41(+1.46%)
Dec 27, 2004 28.72 28.86 28.50 28.51 1,121,800 -0.08(-0.30%)
Dec 23, 2004 28.70 29.00 28.46 28.59 1,495,800 -0.02(-0.05%)
Dec 22, 2004 28.73 28.74 28.45 28.61 2,093,400 -0.01(-0.05%)
Dec 21, 2004 28.55 28.75 28.44 28.62 1,951,200 +0.14(+0.47%)
Dec 20, 2004 28.62 28.79 28.45 28.49 1,899,800 +0.12(+0.42%)
Dec 17, 2004 28.05 28.58 28.05 28.37 4,270,400 +0.11(+0.37%)
Dec 16, 2004 28.80 28.85 28.25 28.26 3,012,800 -0.80(-2.74%)
Dec 15, 2004 28.62 29.08 28.62 29.06 1,753,600 +0.41(+1.45%)
Dec 14, 2004 28.75 28.81 28.61 28.64 2,682,200 -0.11(-0.37%)
Dec 13, 2004 28.80 28.92 28.57 28.75 1,955,000 +0.08(+0.26%)
Dec 10, 2004 29.14 29.14 28.44 28.67 1,749,000 +0.05(+0.17%)
Dec 09, 2004 28.62 28.74 28.21 28.62 3,261,400 +0.00(+0.00%)
Dec 08, 2004 28.67 28.86 28.41 28.62 1,744,400 +0.12(+0.44%)
Dec 07, 2004 29.02 29.12 28.50 28.50 1,680,400 -0.34(-1.18%)
Dec 06, 2004 28.94 29.20 28.79 28.84 1,931,400 -0.10(-0.35%)
Dec 03, 2004 28.94 29.17 28.75 28.94 1,570,600 -0.03(-0.10%)
Dec 02, 2004 29.05 29.14 28.81 28.97 2,119,400 -0.08(-0.28%)
Dec 01, 2004 28.57 29.09 28.50 29.05 2,449,000 +0.61(+2.14%)
Nov 30, 2004 28.55 28.75 28.44 28.44 2,149,200 -0.30(-1.04%)
Nov 29, 2004 29.12 29.23 28.64 28.74 3,072,400 -0.21(-0.73%)
Nov 26, 2004 29.15 29.20 28.95 28.95 640,200 -0.25(-0.86%)
Nov 24, 2004 29.12 29.33 29.05 29.20 876,000 +0.17(+0.59%)
Nov 23, 2004 28.98 29.16 28.76 29.03 1,943,400 +0.06(+0.21%)
Nov 22, 2004 28.84 29.05 28.70 28.97 1,750,200 +0.14(+0.47%)
Nov 19, 2004 29.32 29.32 28.73 28.83 1,609,000 -0.49(-1.65%)
Nov 18, 2004 29.33 29.45 29.12 29.32 1,769,400 +0.12(+0.39%)
Nov 17, 2004 28.60 29.30 28.60 29.20 3,604,400 +0.69(+2.42%)
Nov 16, 2004 28.50 28.65 28.19 28.51 1,984,800 -0.08(-0.28%)
Nov 15, 2004 28.83 28.85 28.50 28.59 2,221,400 -0.36(-1.24%)
Nov 12, 2004 28.80 28.96 28.62 28.95 1,570,600 +0.20(+0.70%)
Nov 11, 2004 28.38 28.92 28.30 28.75 1,388,800 +0.50(+1.79%)
Nov 10, 2004 28.62 28.63 28.19 28.25 3,778,000 -0.33(-1.14%)
Nov 09, 2004 28.59 28.73 28.48 28.58 1,555,200 -0.12(-0.42%)
Nov 08, 2004 28.77 28.98 28.69 28.70 1,909,400 -0.08(-0.28%)
Nov 05, 2004 28.54 29.06 28.42 28.77 3,124,400 +0.29(+1.04%)
Nov 04, 2004 27.70 28.50 27.67 28.48 2,047,000 +0.65(+2.35%)
Nov 03, 2004 27.98 28.04 27.76 27.83 2,744,800 +0.17(+0.60%)
Nov 02, 2004 27.67 28.20 27.46 27.66 3,125,000 -0.01(-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.