Danaher Corp (NY: DHR )

305.62 USD +3.29 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.43 34.69 33.92 34.12 6,994,108 -0.47(-1.36%)
Oct 29, 2009 34.22 34.67 34.05 34.58 5,831,016 +0.68(+2.02%)
Oct 28, 2009 34.35 34.40 33.78 33.90 5,183,746 -0.51(-1.48%)
Oct 27, 2009 34.49 34.80 34.30 34.41 5,953,568 -0.10(-0.30%)
Oct 26, 2009 35.03 35.49 34.40 34.51 6,056,072 -0.49(-1.39%)
Oct 23, 2009 35.30 35.33 34.99 35.00 4,493,128 -0.56(-1.59%)
Oct 22, 2009 36.24 36.39 35.18 35.56 7,248,618 +0.28(+0.79%)
Oct 21, 2009 35.19 35.80 35.15 35.28 4,297,388 -0.03(-0.08%)
Oct 20, 2009 34.94 35.38 34.91 35.31 3,575,180 +0.32(+0.93%)
Oct 19, 2009 34.62 35.12 34.48 34.99 2,990,806 +0.37(+1.05%)
Oct 16, 2009 34.35 34.80 34.22 34.62 3,447,570 -0.28(-0.79%)
Oct 15, 2009 34.70 34.92 34.63 34.90 2,944,630 +0.08(+0.22%)
Oct 14, 2009 34.49 34.83 34.22 34.83 3,880,730 +0.76(+2.23%)
Oct 13, 2009 33.79 34.24 33.65 34.06 4,637,596 +0.15(+0.44%)
Oct 12, 2009 34.03 34.17 33.65 33.92 3,309,964 -0.00(-0.01%)
Oct 09, 2009 33.26 34.00 33.25 33.92 4,397,772 +0.64(+1.92%)
Oct 08, 2009 32.99 33.42 32.99 33.28 3,751,114 +0.61(+1.87%)
Oct 07, 2009 32.70 32.85 32.50 32.67 3,547,872 -0.09(-0.27%)
Oct 06, 2009 32.78 33.25 32.67 32.76 4,254,434 +0.24(+0.74%)
Oct 05, 2009 32.42 32.75 32.20 32.52 4,664,732 +0.15(+0.46%)
Oct 02, 2009 32.45 32.64 32.20 32.37 4,689,838 -0.28(-0.84%)
Oct 01, 2009 33.47 33.50 32.61 32.65 5,405,206 -1.01(-3.02%)
Sep 30, 2009 33.76 33.88 33.04 33.66 5,141,554 -0.03(-0.09%)
Sep 29, 2009 33.67 33.82 33.38 33.69 4,035,472 -0.01(-0.03%)
Sep 28, 2009 33.24 33.76 33.07 33.70 2,595,544 +0.65(+1.95%)
Sep 25, 2009 33.22 33.45 32.92 33.05 5,408,950 -0.29(-0.87%)
Sep 24, 2009 33.96 34.06 33.26 33.35 4,660,026 -0.53(-1.58%)
Sep 23, 2009 34.17 34.35 33.77 33.88 3,644,720 -0.28(-0.83%)
Sep 22, 2009 33.95 34.29 33.85 34.17 4,035,122 +0.33(+0.99%)
Sep 21, 2009 33.76 34.08 33.72 33.83 3,116,862 -0.24(-0.72%)
Sep 18, 2009 34.40 34.50 34.05 34.08 5,672,478 -0.23(-0.67%)
Sep 17, 2009 34.17 34.35 33.98 34.30 3,921,650 +0.48(+1.41%)
Sep 16, 2009 33.91 34.20 33.74 33.83 3,923,696 -0.14(-0.40%)
Sep 15, 2009 34.07 34.07 33.59 33.97 4,368,664 -0.01(-0.01%)
Sep 14, 2009 33.40 34.08 33.19 33.97 5,859,352 +0.25(+0.74%)
Sep 11, 2009 33.71 33.91 33.47 33.72 4,192,372 +0.02(+0.06%)
Sep 10, 2009 33.30 33.70 33.10 33.70 4,996,114 +0.42(+1.25%)
Sep 09, 2009 33.13 33.31 32.84 33.28 6,731,694 +0.35(+1.06%)
Sep 08, 2009 33.19 33.30 32.35 32.94 7,430,198 +0.05(+0.17%)
Sep 04, 2009 32.12 33.06 32.12 32.88 8,933,240 +0.80(+2.51%)
Sep 03, 2009 31.75 32.32 31.55 32.08 10,960,286 +1.01(+3.25%)
Sep 02, 2009 30.80 31.42 30.63 31.07 10,112,548 +0.86(+2.83%)
Sep 01, 2009 30.17 30.83 30.10 30.21 5,177,756 -0.15(-0.48%)
Aug 31, 2009 30.61 30.70 30.07 30.36 5,675,076 -0.44(-1.43%)
Aug 28, 2009 31.52 31.52 30.68 30.80 5,376,566 -0.43(-1.38%)
Aug 27, 2009 31.32 31.41 30.83 31.23 3,370,866 +0.03(+0.11%)
Aug 26, 2009 31.25 31.38 30.92 31.19 3,288,236 -0.21(-0.68%)
Aug 25, 2009 31.31 31.69 31.12 31.41 4,810,046 +0.25(+0.80%)
Aug 24, 2009 31.00 31.27 30.86 31.16 5,122,578 +0.20(+0.66%)
Aug 21, 2009 30.75 31.08 30.52 30.95 4,450,126 +0.58(+1.89%)
Aug 20, 2009 30.21 30.41 30.08 30.38 2,927,662 +0.17(+0.55%)
Aug 19, 2009 29.67 30.26 29.42 30.21 5,268,318 +0.29(+0.95%)
Aug 18, 2009 29.55 29.93 29.48 29.92 3,672,430 +0.53(+1.80%)
Aug 17, 2009 29.67 29.95 29.31 29.39 3,480,440 -0.66(-2.18%)
Aug 14, 2009 30.01 30.06 29.61 30.05 4,631,434 +0.01(+0.03%)
Aug 13, 2009 30.45 30.45 29.88 30.04 4,772,888 -0.26(-0.87%)
Aug 12, 2009 30.14 30.59 30.11 30.30 3,195,574 +0.16(+0.53%)
Aug 11, 2009 30.50 30.65 30.12 30.14 4,566,364 -0.53(-1.71%)
Aug 10, 2009 30.78 30.88 30.49 30.67 3,595,408 -0.18(-0.58%)
Aug 07, 2009 30.97 31.00 30.55 30.85 3,483,034 +0.24(+0.77%)
Aug 06, 2009 30.67 30.83 30.41 30.61 4,458,734 -0.01(-0.02%)
Aug 05, 2009 31.43 31.43 30.39 30.62 5,507,330 -0.63(-2.02%)
Aug 04, 2009 31.05 31.33 30.74 31.25 3,211,716 +0.20(+0.65%)
Aug 03, 2009 30.84 31.25 30.65 31.05 3,662,184 +0.43(+1.40%)
Jul 31, 2009 30.33 31.10 30.33 30.62 5,495,458 +0.05(+0.16%)
Jul 30, 2009 30.77 31.18 30.50 30.57 5,534,388 +0.18(+0.59%)
Jul 29, 2009 30.43 30.60 30.11 30.39 3,446,552 +0.06(+0.20%)
Jul 28, 2009 30.72 30.76 30.14 30.33 3,288,950 -0.53(-1.70%)
Jul 27, 2009 31.24 31.28 30.66 30.86 3,985,554 -0.44(-1.41%)
Jul 24, 2009 30.28 31.32 30.25 31.30 560 +1.00(+3.32%)
Jul 23, 2009 30.70 31.30 30.11 30.29 11,091,144 -1.75(-5.46%)
Jul 22, 2009 31.72 32.12 31.65 32.04 4,521,976 +0.14(+0.44%)
Jul 21, 2009 31.98 32.07 31.58 31.90 3,816,834 +0.25(+0.81%)
Jul 20, 2009 31.46 31.75 31.21 31.64 5,068,488 +0.99(+3.23%)
Jul 17, 2009 31.05 31.05 30.62 30.66 2,935,086 -0.47(-1.51%)
Jul 16, 2009 30.73 31.24 30.61 31.12 2,957,672 +0.48(+1.57%)
Jul 15, 2009 30.11 30.75 30.00 30.64 3,344,004 +0.81(+2.71%)
Jul 14, 2009 29.64 29.84 29.41 29.83 2,282,956 +0.24(+0.81%)
Jul 13, 2009 29.11 29.62 29.11 29.59 4,493,846 +0.39(+1.34%)
Jul 10, 2009 29.39 29.72 29.16 29.20 4,305,174 +0.16(+0.55%)
Jul 09, 2009 29.01 29.20 28.88 29.05 1,929,920 +0.17(+0.57%)
Jul 08, 2009 29.05 29.26 28.52 28.88 4,732,978 -0.32(-1.10%)
Jul 07, 2009 29.84 29.84 28.94 29.20 3,861,830 -0.54(-1.82%)
Jul 06, 2009 29.53 29.74 29.30 29.74 4,465,684 -0.07(-0.23%)
Jul 02, 2009 30.25 30.50 29.70 29.81 5,510,352 -0.77(-2.53%)
Jul 01, 2009 31.10 31.21 30.49 30.58 4,629,080 -0.29(-0.92%)
Jun 30, 2009 31.38 31.48 30.63 30.87 4,381,800 -0.51(-1.64%)
Jun 29, 2009 31.29 31.64 31.20 31.39 2,690,400 +0.01(+0.02%)
Jun 26, 2009 30.61 31.49 30.39 31.38 5,319,674 +0.52(+1.69%)
Jun 25, 2009 30.49 30.93 30.48 30.86 3,155,766 +0.73(+2.41%)
Jun 24, 2009 30.01 30.55 29.88 30.14 3,147,762 +0.39(+1.29%)
Jun 23, 2009 29.83 29.91 29.50 29.75 3,099,064 +0.01(+0.05%)
Jun 22, 2009 30.42 30.42 29.74 29.74 2,809,030 -0.86(-2.83%)
Jun 19, 2009 30.95 31.07 30.55 30.60 3,106,986 -0.10(-0.33%)
Jun 18, 2009 30.50 30.98 30.38 30.70 1,956,540 +0.16(+0.51%)
Jun 17, 2009 30.23 30.99 30.23 30.55 3,352,738 +0.24(+0.78%)
Jun 16, 2009 31.10 31.10 30.30 30.31 2,743,466 -0.61(-1.99%)
Jun 15, 2009 31.11 31.23 30.60 30.92 3,603,494 -0.46(-1.47%)
Jun 12, 2009 31.51 31.51 31.00 31.39 2,913,180 -0.24(-0.74%)
Jun 11, 2009 31.76 31.92 31.38 31.62 2,698,060 +0.04(+0.11%)
Jun 10, 2009 32.12 32.45 31.18 31.58 3,317,056 -0.41(-1.28%)
Jun 09, 2009 31.82 32.17 31.62 32.00 2,863,608 +0.16(+0.49%)
Jun 08, 2009 31.51 32.03 31.42 31.84 2,906,192 +0.01(+0.03%)
Jun 05, 2009 31.61 32.05 31.50 31.83 3,191,408 +0.35(+1.13%)
Jun 04, 2009 31.13 31.57 31.02 31.48 2,875,106 +0.40(+1.27%)
Jun 03, 2009 31.15 31.24 30.77 31.08 4,672,334 -0.31(-0.97%)
Jun 02, 2009 31.55 31.61 31.11 31.39 3,541,598 -0.23(-0.73%)
Jun 01, 2009 30.69 31.87 30.40 31.61 4,118,154 +1.44(+4.77%)
May 29, 2009 30.08 30.21 29.70 30.17 5,351,852 +0.17(+0.57%)
May 28, 2009 30.15 30.42 29.58 30.00 3,711,170 -0.14(-0.46%)
May 27, 2009 30.58 30.80 30.07 30.14 4,367,868 -0.49(-1.62%)
May 26, 2009 29.47 30.74 29.35 30.64 3,743,806 +1.03(+3.48%)
May 22, 2009 29.51 29.90 29.39 29.61 2,873,996 +0.11(+0.37%)
May 21, 2009 29.75 30.01 29.01 29.50 5,182,334 -0.68(-2.27%)
May 20, 2009 30.27 30.73 30.00 30.18 5,244,978 +0.20(+0.68%)
May 19, 2009 29.55 30.26 29.40 29.98 4,205,452 +0.29(+0.96%)
May 18, 2009 29.23 29.70 29.01 29.70 4,244,086 +0.77(+2.68%)
May 15, 2009 29.06 29.33 28.80 28.92 3,760,676 -0.14(-0.48%)
May 14, 2009 29.12 29.42 28.98 29.06 3,390,330 -0.12(-0.41%)
May 13, 2009 29.59 29.59 28.92 29.18 3,326,768 -0.87(-2.90%)
May 12, 2009 30.26 30.37 29.58 30.05 3,420,694 -0.16(-0.53%)
May 11, 2009 30.55 30.56 30.05 30.21 3,042,866 -0.48(-1.56%)
May 08, 2009 30.66 31.00 30.24 30.69 3,930,946 +0.19(+0.62%)
May 07, 2009 31.40 31.40 30.21 30.50 4,436,952 -0.58(-1.85%)
May 06, 2009 31.36 31.38 30.61 31.08 4,458,520 -0.09(-0.29%)
May 05, 2009 30.62 31.22 30.45 31.17 4,971,776 +0.50(+1.61%)
May 04, 2009 30.42 30.67 30.41 30.67 4,564,196 +1.08(+3.63%)
May 01, 2009 29.20 29.78 28.82 29.59 4,125,796 +0.38(+1.28%)
Apr 30, 2009 29.59 29.90 28.91 29.22 6,467,888 -0.28(-0.95%)
Apr 29, 2009 29.02 29.73 28.95 29.50 3,559,790 +0.75(+2.61%)
Apr 28, 2009 28.83 29.11 28.59 28.75 4,521,670 -0.50(-1.71%)
Apr 27, 2009 29.70 29.84 29.04 29.25 5,811,916 -0.96(-3.19%)
Apr 24, 2009 29.23 30.39 29.05 30.21 7,808,500 +1.20(+4.12%)
Apr 23, 2009 27.62 29.12 27.62 29.02 9,572,260 +1.50(+5.45%)
Apr 22, 2009 26.99 28.23 26.83 27.52 5,243,960 +0.35(+1.29%)
Apr 21, 2009 26.40 27.24 26.40 27.17 4,206,750 +0.58(+2.16%)
Apr 20, 2009 27.20 27.33 26.48 26.59 3,909,478 -0.99(-3.57%)
Apr 17, 2009 27.57 27.67 27.11 27.58 5,884,964 +0.12(+0.46%)
Apr 16, 2009 26.90 27.57 26.66 27.45 7,484,176 +0.68(+2.54%)
Apr 15, 2009 26.97 27.26 26.61 26.77 5,472,376 -0.43(-1.60%)
Apr 14, 2009 27.52 27.73 27.11 27.21 4,815,940 -0.63(-2.26%)
Apr 13, 2009 28.00 28.05 27.47 27.84 4,312,718 -0.45(-1.59%)
Apr 09, 2009 27.43 28.42 27.32 28.29 5,934,648 +1.83(+6.90%)
Apr 08, 2009 26.40 26.68 26.19 26.46 3,759,268 +0.07(+0.25%)
Apr 07, 2009 26.89 26.91 26.34 26.40 4,175,506 -0.62(-2.31%)
Apr 06, 2009 26.61 27.09 26.53 27.02 4,546,602 +0.10(+0.39%)
Apr 03, 2009 26.91 27.06 26.67 26.92 4,487,024 -0.49(-1.79%)
Apr 02, 2009 26.89 27.73 26.71 27.41 7,531,740 +1.15(+4.40%)
Apr 01, 2009 26.01 26.46 25.59 26.25 9,975,498 -0.86(-3.15%)
Mar 31, 2009 27.57 27.63 26.78 27.11 5,334,916 +0.19(+0.69%)
Mar 30, 2009 27.20 27.31 26.70 26.92 4,836,160 -1.29(-4.57%)
Mar 26, 2009 28.20 28.33 27.64 28.21 7,605,564 +0.42(+1.53%)
Mar 25, 2009 27.59 28.45 27.14 27.79 4,728,570 +0.21(+0.78%)
Mar 24, 2009 27.80 27.99 27.42 27.58 4,208,448 -0.51(-1.83%)
Mar 23, 2009 27.51 28.15 27.39 28.09 7,583,288 +1.29(+4.81%)
Mar 20, 2009 27.50 27.66 26.58 26.80 6,504,762 -0.70(-2.55%)
Mar 19, 2009 28.25 28.42 27.32 27.50 9,418,500 -0.50(-1.77%)
Mar 18, 2009 28.16 28.39 27.17 28.00 10,443,054 +0.37(+1.32%)
Mar 17, 2009 26.77 27.63 26.63 27.63 4,741,480 +0.61(+2.26%)
Mar 16, 2009 26.89 27.59 26.89 27.02 6,948,920 -0.04(-0.13%)
Mar 13, 2009 27.21 27.28 26.67 27.05 0 -0.15(-0.57%)
Mar 12, 2009 25.98 27.33 25.80 27.21 9,985,958 +1.15(+4.41%)
Mar 11, 2009 25.48 26.26 25.34 26.06 8,474,886 +0.50(+1.98%)
Mar 10, 2009 24.50 25.58 24.33 25.55 10,603,512 +1.54(+6.41%)
Mar 09, 2009 24.27 24.59 23.86 24.01 7,152,066 -0.64(-2.60%)
Mar 06, 2009 25.05 25.39 24.09 24.66 0 -0.19(-0.78%)
Mar 05, 2009 25.37 26.07 24.66 24.85 7,230,574 -1.14(-4.37%)
Mar 04, 2009 25.14 26.52 25.14 25.99 8,273,558 +1.58(+6.45%)
Mar 02, 2009 25.23 25.62 24.36 24.41 7,251,756 -0.97(-3.82%)
Feb 27, 2009 25.36 25.66 25.11 25.38 0 -0.35(-1.34%)
Feb 26, 2009 26.11 26.44 25.66 25.73 4,601,378 -0.24(-0.92%)
Feb 25, 2009 26.10 26.45 25.50 25.96 5,417,052 -0.33(-1.25%)
Feb 24, 2009 25.84 26.38 25.50 26.30 5,076,562 +0.63(+2.45%)
Feb 23, 2009 26.45 26.67 25.58 25.67 6,418,080 -0.55(-2.12%)
Feb 20, 2009 26.18 27.05 25.64 26.22 7,025,414 -0.38(-1.43%)
Feb 19, 2009 26.94 27.33 26.52 26.60 5,656,418 -0.34(-1.28%)
Feb 18, 2009 27.02 27.20 26.51 26.95 6,398,452 -0.07(-0.24%)
Feb 17, 2009 27.18 27.52 26.57 27.01 5,425,744 -1.18(-4.19%)
Feb 13, 2009 28.19 28.68 28.04 28.19 3,334,230 +0.01(+0.04%)
Feb 12, 2009 27.73 28.21 27.40 28.18 3,593,802 -0.01(-0.04%)
Feb 11, 2009 28.05 28.48 27.89 28.19 4,308,794 +0.25(+0.88%)
Feb 10, 2009 28.67 29.14 27.77 27.95 4,642,280 -1.01(-3.50%)
Feb 09, 2009 29.20 29.46 28.75 28.96 4,882,574 -0.31(-1.06%)
Feb 06, 2009 28.94 29.50 28.76 29.27 4,793,880 +0.28(+0.98%)
Feb 05, 2009 27.98 29.12 27.81 28.99 5,331,644 +0.76(+2.67%)
Feb 04, 2009 28.11 28.75 27.99 28.23 5,252,982 +0.15(+0.53%)
Feb 03, 2009 27.95 28.23 27.51 28.08 3,951,316 +0.29(+1.04%)
Feb 02, 2009 27.65 28.01 27.41 27.79 4,800,166 -0.17(-0.63%)
Jan 30, 2009 28.21 28.47 27.75 27.96 0 -0.38(-1.34%)
Jan 29, 2009 28.45 28.73 28.02 28.34 4,211,222 -0.52(-1.80%)
Jan 28, 2009 29.08 29.16 28.66 28.86 5,183,894 +0.23(+0.80%)
Jan 27, 2009 28.14 28.71 27.70 28.64 6,517,148 +0.58(+2.05%)
Jan 26, 2009 26.70 28.56 26.66 28.06 11,364,098 +2.39(+9.29%)
Jan 23, 2009 25.45 26.00 25.00 25.67 6,247,498 -0.20(-0.75%)
Jan 22, 2009 25.75 26.16 25.26 25.87 4,240,602 -0.24(-0.92%)
Jan 21, 2009 26.02 26.17 25.37 26.11 5,056,952 +0.33(+1.26%)
Jan 20, 2009 26.79 26.97 25.75 25.79 5,204,510 -1.18(-4.38%)
Jan 16, 2009 27.45 27.58 26.55 26.96 4,580,112 -0.10(-0.37%)
Jan 15, 2009 26.58 27.23 26.01 27.07 4,724,768 +0.61(+2.31%)
Jan 14, 2009 26.18 26.77 26.01 26.45 5,057,078 -0.05(-0.19%)
Jan 13, 2009 27.14 27.25 26.16 26.50 6,146,246 -0.79(-2.88%)
Jan 12, 2009 27.25 27.40 27.03 27.29 3,310,420 -0.02(-0.07%)
Jan 09, 2009 27.94 28.09 27.13 27.31 3,206,248 -0.46(-1.66%)
Jan 08, 2009 28.03 28.03 27.30 27.77 4,358,564 -0.33(-1.17%)
Jan 07, 2009 28.38 28.58 27.97 28.10 4,867,406 -0.77(-2.68%)
Jan 06, 2009 28.52 29.17 28.47 28.88 3,779,890 +0.42(+1.48%)
Jan 05, 2009 28.70 28.80 28.16 28.45 4,535,322 -0.45(-1.54%)
Jan 02, 2009 28.28 28.99 27.98 28.90 0 +0.59(+2.10%)
Jan 01, 2009 27.81 28.45 27.81 28.30 0 +0.00(+0.00%)
Dec 31, 2008 27.81 28.45 27.81 28.30 3,908,364 +0.50(+1.80%)
Dec 30, 2008 27.40 27.89 27.30 27.80 3,721,986 +0.51(+1.85%)
Dec 29, 2008 27.27 27.46 26.79 27.30 3,396,256 -0.08(-0.27%)
Dec 26, 2008 27.36 27.43 27.12 27.38 1,323,952 +0.03(+0.11%)
Dec 24, 2008 27.02 27.43 26.90 27.34 1,307,802 +0.30(+1.13%)
Dec 23, 2008 27.63 27.77 26.79 27.04 4,620,036 -0.20(-0.72%)
Dec 22, 2008 27.60 27.64 26.77 27.24 4,031,876 -0.29(-1.07%)
Dec 19, 2008 27.81 28.10 27.33 27.53 5,135,084 +0.02(+0.07%)
Dec 18, 2008 26.96 27.75 26.79 27.51 7,496,774 +0.53(+1.96%)
Dec 17, 2008 26.87 27.42 26.59 26.98 5,703,538 -0.16(-0.59%)
Dec 16, 2008 25.39 27.37 25.17 27.14 7,758,838 +1.88(+7.44%)
Dec 15, 2008 25.47 25.62 24.95 25.26 5,662,242 -0.11(-0.45%)
Dec 12, 2008 24.34 25.62 23.94 25.38 0 +0.54(+2.15%)
Dec 11, 2008 25.39 25.61 24.58 24.84 6,495,730 -0.76(-2.97%)
Dec 10, 2008 25.25 25.81 25.24 25.60 5,540,880 +0.71(+2.85%)
Dec 09, 2008 24.79 25.78 24.45 24.89 10,005,206 -1.09(-4.20%)
Dec 08, 2008 25.45 26.52 25.27 25.98 6,265,362 +0.81(+3.24%)
Dec 05, 2008 24.80 25.36 23.60 25.17 5,580,622 +0.35(+1.41%)
Dec 04, 2008 25.16 25.77 24.44 24.82 6,616,590 -0.69(-2.71%)
Dec 03, 2008 24.08 25.52 23.87 25.50 9,582,172 +0.64(+2.57%)
Dec 02, 2008 25.63 25.70 24.52 24.86 9,470,852 -0.41(-1.62%)
Dec 01, 2008 27.01 27.01 25.24 25.27 6,601,404 -2.55(-9.15%)
Nov 28, 2008 26.80 27.89 26.80 27.82 3,371,478 +0.83(+3.09%)
Nov 26, 2008 27.30 27.72 26.74 26.99 9,206,250 -0.83(-3.00%)
Nov 25, 2008 28.42 28.79 27.20 27.82 5,006,116 -0.09(-0.32%)
Nov 24, 2008 26.91 28.80 26.75 27.91 7,736,204 +1.44(+5.44%)
Nov 21, 2008 25.00 26.51 24.45 26.47 7,094,074 +1.73(+7.01%)
Nov 20, 2008 25.47 26.61 24.50 24.74 8,677,422 -0.99(-3.85%)
Nov 19, 2008 26.91 27.20 25.64 25.73 5,737,738 -1.31(-4.83%)
Nov 18, 2008 26.25 27.21 26.01 27.03 5,701,172 +0.67(+2.52%)
Nov 17, 2008 26.66 27.25 26.25 26.36 5,053,080 -0.59(-2.21%)
Nov 14, 2008 27.75 28.39 26.96 26.96 0 -1.42(-4.99%)
Nov 13, 2008 26.61 28.43 25.95 28.38 6,330,124 +1.67(+6.27%)
Nov 12, 2008 27.33 27.59 26.50 26.70 4,452,646 -1.12(-4.03%)
Nov 11, 2008 28.02 28.32 27.43 27.82 4,099,212 -0.70(-2.47%)
Nov 10, 2008 28.98 29.42 28.12 28.52 3,013,146 -0.03(-0.12%)
Nov 07, 2008 28.33 28.89 27.98 28.56 3,907,568 +0.46(+1.66%)
Nov 06, 2008 28.82 29.88 27.92 28.09 5,825,530 -1.61(-5.40%)
Nov 05, 2008 30.95 31.52 29.65 29.70 6,351,546 -1.44(-4.62%)
Nov 04, 2008 30.30 31.39 30.26 31.14 4,960,796 +1.34(+4.51%)
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.