Skip to main content

Danaher Corp (NY: DHR )

270.68 +3.18 (+1.19%)
Official Closing Price Updated: 4:10 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 47.67 48.02 45.95 45.98 5,713,596 -2.39(-4.94%)
Oct 28, 2011 47.33 48.48 47.12 48.37 5,463,327 +0.96(+2.03%)
Oct 27, 2011 46.75 47.71 46.57 47.41 4,656,082 +1.94(+4.27%)
Oct 26, 2011 45.66 45.88 44.85 45.47 4,885,049 +0.37(+0.82%)
Oct 25, 2011 45.40 45.66 44.78 45.09 4,824,171 -0.82(-1.78%)
Oct 24, 2011 44.59 46.02 44.46 45.91 5,606,422 +1.30(+2.92%)
Oct 21, 2011 43.44 44.96 43.44 44.61 5,347,982 +1.54(+3.58%)
Oct 20, 2011 42.21 43.54 41.97 43.07 4,564,749 +1.15(+2.74%)
Oct 19, 2011 42.72 43.18 41.81 41.92 4,788,642 -0.97(-2.26%)
Oct 18, 2011 41.68 43.26 41.55 42.89 4,779,958 +1.07(+2.57%)
Oct 17, 2011 43.19 43.19 41.70 41.81 2,827,749 -1.34(-3.11%)
Oct 14, 2011 43.26 43.65 42.57 43.16 3,353,401 +0.50(+1.18%)
Oct 13, 2011 42.53 42.79 41.74 42.65 3,149,988 -0.27(-0.62%)
Oct 12, 2011 42.33 43.61 42.19 42.92 4,535,328 +0.93(+2.22%)
Oct 11, 2011 41.68 42.18 41.57 41.99 3,113,932 -0.04(-0.09%)
Oct 10, 2011 40.92 42.06 40.89 42.02 2,589,236 +1.82(+4.52%)
Oct 07, 2011 40.25 40.74 39.83 40.21 6,681,104 -0.36(-0.89%)
Oct 06, 2011 40.02 40.60 39.30 40.57 5,035,453 +0.89(+2.25%)
Oct 05, 2011 39.45 39.85 38.87 39.67 4,880,627 +0.48(+1.21%)
Oct 04, 2011 38.11 39.28 37.41 39.20 7,577,041 +0.76(+1.98%)
Oct 03, 2011 39.53 39.98 38.41 38.44 6,850,072 -1.45(-3.62%)
Sep 30, 2011 40.61 41.12 39.88 39.88 5,195,812 -1.51(-3.65%)
Sep 29, 2011 41.47 41.76 40.54 41.40 4,688,136 +0.73(+1.80%)
Sep 28, 2011 41.91 42.28 40.61 40.66 4,454,569 -1.39(-3.31%)
Sep 27, 2011 42.06 42.91 41.85 42.06 4,127,326 +0.73(+1.77%)
Sep 26, 2011 41.07 41.35 39.86 41.32 4,498,132 +0.73(+1.80%)
Sep 23, 2011 40.32 41.15 40.23 40.59 5,104,362 -0.01(-0.02%)
Sep 22, 2011 41.20 41.26 39.91 40.60 7,529,559 -1.96(-4.60%)
Sep 21, 2011 43.82 44.17 42.52 42.56 4,025,378 -1.39(-3.16%)
Sep 20, 2011 43.59 44.46 43.51 43.95 4,524,933 +0.22(+0.50%)
Sep 19, 2011 43.02 43.97 42.48 43.73 3,778,274 +0.07(+0.15%)
Sep 16, 2011 44.56 44.58 43.38 43.66 9,755,651 -0.38(-0.86%)
Sep 15, 2011 43.72 44.24 43.29 44.04 5,271,615 +1.03(+2.39%)
Sep 14, 2011 42.24 43.65 41.56 43.02 6,043,630 +1.04(+2.47%)
Sep 13, 2011 41.54 42.35 41.28 41.98 6,197,826 +0.57(+1.38%)
Sep 12, 2011 39.67 41.45 39.39 41.41 7,374,106 +0.93(+2.30%)
Sep 09, 2011 40.86 41.56 40.22 40.48 6,763,944 -0.86(-2.07%)
Sep 08, 2011 41.68 42.14 41.15 41.33 4,755,601 -0.71(-1.70%)
Sep 07, 2011 41.49 42.06 41.23 42.05 4,409,849 +1.24(+3.05%)
Sep 06, 2011 39.89 40.90 39.31 40.80 4,866,928 -0.11(-0.28%)
Sep 02, 2011 41.35 41.65 40.70 40.92 3,603,244 -1.48(-3.50%)
Sep 01, 2011 43.35 43.69 42.17 42.40 5,281,350 -1.14(-2.62%)
Aug 31, 2011 43.18 43.85 43.08 43.54 6,791,769 +0.72(+1.69%)
Aug 30, 2011 41.91 43.03 41.50 42.82 5,566,121 +0.74(+1.76%)
Aug 29, 2011 41.35 42.09 41.28 42.08 3,237,157 +1.31(+3.22%)
Aug 26, 2011 39.66 41.00 38.87 40.76 4,688,117 +0.87(+2.19%)
Aug 25, 2011 41.28 41.35 39.78 39.89 4,709,565 -1.19(-2.89%)
Aug 24, 2011 39.70 41.17 39.36 41.08 6,337,842 +1.40(+3.52%)
Aug 23, 2011 38.42 39.70 37.91 39.68 5,468,841 +1.15(+2.98%)
Aug 22, 2011 39.69 39.80 38.40 38.53 4,082,260 -0.17(-0.44%)
Aug 19, 2011 38.54 39.69 38.50 38.70 5,219,296 -0.38(-0.97%)
Aug 18, 2011 40.21 40.35 38.76 39.08 6,467,601 -2.40(-5.77%)
Aug 17, 2011 42.35 42.52 41.13 41.48 3,046,131 -0.49(-1.18%)
Aug 16, 2011 41.96 42.47 41.59 41.97 4,790,920 -0.53(-1.25%)
Aug 15, 2011 42.32 42.96 41.98 42.50 3,646,313 +0.53(+1.27%)
Aug 12, 2011 41.57 42.29 41.16 41.97 5,033,764 +0.77(+1.87%)
Aug 11, 2011 39.59 41.74 39.34 41.20 8,075,486 +1.82(+4.61%)
Aug 10, 2011 40.13 40.94 39.02 39.39 11,184,583 -1.46(-3.58%)
Aug 09, 2011 40.77 41.00 38.28 40.85 9,841,358 +1.70(+4.35%)
Aug 08, 2011 40.77 41.41 39.02 39.15 13,093,789 -3.15(-7.44%)
Aug 05, 2011 42.47 42.92 41.22 42.29 9,806,073 +0.33(+0.79%)
Aug 04, 2011 43.87 43.87 41.95 41.96 7,896,150 -2.52(-5.66%)
Aug 03, 2011 44.43 44.68 43.22 44.48 6,075,355 +0.22(+0.49%)
Aug 02, 2011 45.55 45.62 42.75 44.26 8,536,483 -1.77(-3.84%)
Aug 01, 2011 47.13 47.37 45.52 46.03 4,755,117 -0.65(-1.38%)
Jul 29, 2011 45.95 47.03 45.43 46.68 6,067,791 +0.25(+0.53%)
Jul 28, 2011 46.80 47.18 46.33 46.43 5,399,089 -0.36(-0.77%)
Jul 27, 2011 47.59 47.59 46.62 46.79 6,047,715 -1.11(-2.32%)
Jul 26, 2011 48.80 48.89 47.75 47.90 5,612,241 -1.07(-2.19%)
Jul 25, 2011 48.61 49.32 48.49 48.98 3,339,514 -0.15(-0.31%)
Jul 22, 2011 49.85 49.90 48.81 49.13 3,963,558 -0.70(-1.41%)
Jul 21, 2011 49.22 49.95 48.62 49.83 8,507,289 -0.65(-1.28%)
Jul 20, 2011 50.73 50.89 50.05 50.48 3,588,909 +0.10(+0.19%)
Jul 19, 2011 50.07 50.61 49.95 50.38 2,657,504 +0.50(+1.01%)
Jul 18, 2011 49.76 50.04 49.46 49.88 3,754,923 -0.13(-0.27%)
Jul 15, 2011 49.89 50.12 49.15 50.01 4,972,851 +0.13(+0.27%)
Jul 14, 2011 50.84 51.13 49.76 49.88 4,074,889 -0.87(-1.72%)
Jul 13, 2011 50.88 51.39 50.60 50.75 2,604,875 +0.10(+0.21%)
Jul 12, 2011 50.64 51.20 50.40 50.65 2,999,383 -0.20(-0.39%)
Jul 11, 2011 51.15 51.55 50.71 50.85 2,444,712 -0.99(-1.91%)
Jul 08, 2011 51.55 51.90 51.31 51.84 2,574,753 -0.48(-0.93%)
Jul 07, 2011 52.52 52.90 52.25 52.32 3,521,994 +0.35(+0.68%)
Jul 06, 2011 51.65 52.16 51.38 51.97 3,184,809 +0.29(+0.55%)
Jul 05, 2011 51.63 51.88 51.21 51.68 3,071,056 -0.13(-0.26%)
Jul 01, 2011 50.33 52.51 50.30 51.82 4,696,216 +1.45(+2.89%)
Jun 30, 2011 49.80 50.87 49.76 50.36 4,070,400 +0.81(+1.63%)
Jun 29, 2011 49.69 49.94 49.21 49.56 3,271,339 +0.00(+0.00%)
Jun 28, 2011 48.75 49.57 48.60 49.56 4,388,952 +0.95(+1.96%)
Jun 27, 2011 48.59 48.90 48.23 48.61 3,889,748 -0.16(-0.33%)
Jun 24, 2011 49.59 49.61 48.53 48.77 5,441,008 -0.83(-1.67%)
Jun 23, 2011 49.31 49.64 48.75 49.59 5,155,141 -0.63(-1.25%)
Jun 22, 2011 50.33 50.81 50.09 50.22 4,190,095 -0.20(-0.40%)
Jun 21, 2011 49.77 50.47 49.35 50.42 5,457,004 +1.03(+2.08%)
Jun 20, 2011 49.30 49.54 49.22 49.39 4,617,914 +0.14(+0.29%)
Jun 17, 2011 49.39 49.74 49.07 49.25 5,767,883 +0.22(+0.45%)
Jun 16, 2011 49.07 49.38 48.55 49.03 5,327,096 -0.10(-0.21%)
Jun 15, 2011 49.20 49.57 48.77 49.14 14,317,580 -0.61(-1.22%)
Jun 14, 2011 48.43 50.00 48.29 49.75 6,946,526 +0.98(+2.01%)
Jun 13, 2011 48.97 49.17 48.64 48.77 2,830,338 -0.13(-0.27%)
Jun 10, 2011 49.57 49.63 48.81 48.90 4,283,433 -0.83(-1.66%)
Jun 09, 2011 49.24 49.82 49.09 49.73 2,777,810 +0.56(+1.14%)
Jun 08, 2011 49.12 49.48 48.81 49.17 2,515,953 -0.18(-0.37%)
Jun 07, 2011 49.23 49.72 49.17 49.35 2,901,355 +0.30(+0.62%)
Jun 06, 2011 49.11 49.42 48.90 49.04 2,239,571 -0.26(-0.52%)
Jun 03, 2011 49.40 49.72 49.19 49.30 3,577,131 -1.29(-2.55%)
May 24, 2011 51.11 51.41 50.46 50.59 2,694,276 -0.45(-0.87%)
May 23, 2011 51.31 51.38 50.77 51.04 2,295,635 -0.89(-1.72%)
May 20, 2011 52.43 52.43 51.69 51.93 2,409,104 -0.53(-1.01%)
May 19, 2011 52.42 52.95 52.15 52.46 3,736,545 +0.31(+0.60%)
May 18, 2011 50.97 52.19 50.83 52.15 3,949,024 +1.27(+2.50%)
May 17, 2011 51.12 51.19 50.39 50.88 4,346,593 -0.42(-0.81%)
May 16, 2011 51.03 51.60 50.91 51.29 3,635,360 +0.12(+0.24%)
May 13, 2011 51.67 52.01 51.11 51.17 2,766,145 -0.46(-0.88%)
May 12, 2011 51.28 51.69 50.67 51.63 3,387,305 +0.31(+0.61%)
May 11, 2011 52.15 52.43 51.14 51.31 3,364,115 -1.01(-1.92%)
May 10, 2011 52.06 52.39 51.82 52.32 2,495,781 +0.41(+0.79%)
May 09, 2011 51.48 52.06 51.28 51.91 1,634,754 +0.40(+0.77%)
May 06, 2011 51.92 52.19 51.00 51.51 3,556,462 +0.08(+0.15%)
May 05, 2011 51.99 52.23 51.19 51.44 3,661,540 -0.81(-1.55%)
May 04, 2011 52.53 52.81 51.77 52.24 4,411,476 -0.27(-0.51%)
May 03, 2011 52.40 52.54 51.79 52.51 2,726,659 +0.03(+0.05%)
May 02, 2011 52.49 52.58 52.38 52.48 2,650,487 +0.00(+0.00%)
Apr 29, 2011 53.05 53.29 52.42 52.48 3,560,525 -0.50(-0.95%)
Apr 28, 2011 52.32 53.15 52.16 52.99 5,206,627 +0.48(+0.90%)
Apr 27, 2011 51.76 52.86 51.47 52.51 6,612,857 +0.96(+1.86%)
Apr 26, 2011 49.97 51.80 49.95 51.55 4,328,528 +1.73(+3.47%)
Apr 25, 2011 50.40 50.40 49.73 49.82 3,063,118 -0.70(-1.39%)
Apr 21, 2011 51.95 52.13 49.95 50.52 4,923,413 -0.36(-0.71%)
Apr 20, 2011 51.02 51.02 50.46 50.89 4,131,977 +0.87(+1.75%)
Apr 19, 2011 49.38 50.09 49.28 50.01 2,604,248 +0.60(+1.21%)
Apr 18, 2011 49.53 49.78 48.63 49.41 3,549,047 -0.66(-1.33%)
Apr 15, 2011 49.49 50.27 49.41 50.08 3,238,482 +0.75(+1.52%)
Apr 14, 2011 49.21 49.52 48.75 49.33 1,917,208 -0.23(-0.46%)
Apr 13, 2011 49.00 49.79 49.00 49.56 3,266,937 +0.53(+1.09%)
Apr 12, 2011 48.91 49.11 48.66 49.02 2,761,604 -0.12(-0.25%)
Apr 11, 2011 48.91 49.15 48.83 49.15 2,867,867 +0.17(+0.35%)
Apr 08, 2011 49.63 49.73 48.73 48.98 1,885,961 -0.48(-0.96%)
Apr 07, 2011 49.45 49.70 49.00 49.45 1,926,923 -0.11(-0.23%)
Apr 06, 2011 49.79 49.86 49.05 49.57 2,280,573 -0.10(-0.19%)
Apr 05, 2011 49.51 49.98 49.33 49.66 2,215,960 -0.03(-0.06%)
Apr 04, 2011 49.95 50.07 49.51 49.69 2,948,396 -0.26(-0.51%)
Apr 01, 2011 49.66 50.36 49.47 49.95 2,690,163 +0.64(+1.29%)
Mar 31, 2011 49.22 49.57 49.01 49.31 2,511,185 -0.06(-0.12%)
Mar 30, 2011 49.47 49.63 49.21 49.37 2,035,715 +0.03(+0.06%)
Mar 29, 2011 48.80 49.34 48.36 49.34 2,370,104 +0.37(+0.76%)
Mar 28, 2011 49.35 49.76 48.92 48.97 1,783,339 -0.35(-0.71%)
Mar 25, 2011 48.95 49.40 48.70 49.32 2,723,363 +0.32(+0.66%)
Mar 24, 2011 49.07 49.18 48.31 49.00 2,539,919 +0.10(+0.19%)
Mar 23, 2011 48.58 49.19 48.34 48.90 3,099,697 +0.21(+0.43%)
Mar 22, 2011 48.81 49.00 48.51 48.69 2,608,343 -0.02(-0.04%)
Mar 21, 2011 48.75 48.81 48.37 48.71 2,715,500 +0.84(+1.75%)
Mar 18, 2011 47.88 48.31 47.66 47.87 4,486,327 +0.55(+1.16%)
Mar 17, 2011 47.54 47.94 47.13 47.32 4,136,734 +0.38(+0.81%)
Mar 16, 2011 47.89 48.37 46.50 46.94 6,354,155 -0.97(-2.02%)
Mar 15, 2011 47.54 48.19 47.47 47.91 4,364,779 -0.47(-0.98%)
Mar 14, 2011 48.38 48.50 47.97 48.39 3,043,820 -0.43(-0.88%)
Mar 11, 2011 47.89 48.99 47.74 48.81 3,412,190 +0.94(+1.96%)
Mar 10, 2011 48.49 48.53 47.74 47.87 3,306,967 -1.18(-2.40%)
Mar 09, 2011 48.73 49.37 48.28 49.05 3,037,178 +0.15(+0.31%)
Mar 08, 2011 47.88 49.05 47.68 48.90 3,137,630 +1.28(+2.69%)
Mar 07, 2011 48.43 48.52 47.35 47.62 2,402,618 -0.59(-1.22%)
Mar 04, 2011 48.52 48.55 47.80 48.21 2,867,618 -0.31(-0.65%)
Mar 03, 2011 48.15 48.78 48.15 48.52 3,541,963 +0.82(+1.71%)
Mar 02, 2011 46.81 47.90 46.81 47.70 3,998,940 +0.77(+1.64%)
Mar 01, 2011 48.14 48.27 46.93 46.93 4,254,264 -1.12(-2.33%)
Feb 28, 2011 47.85 48.22 47.64 48.05 4,807,871 +0.09(+0.18%)
Feb 25, 2011 47.59 48.05 47.41 47.97 2,376,910 +0.71(+1.51%)
Feb 24, 2011 46.79 47.44 46.76 47.26 4,035,955 +0.16(+0.34%)
Feb 23, 2011 47.82 48.06 46.61 47.10 4,093,017 -0.84(-1.74%)
Feb 22, 2011 48.66 48.84 47.83 47.93 3,212,610 -1.25(-2.55%)
Feb 18, 2011 48.63 49.22 48.51 49.19 3,024,822 +0.61(+1.25%)
Feb 17, 2011 48.42 48.79 48.27 48.58 3,648,647 -0.10(-0.21%)
Feb 16, 2011 48.91 49.26 48.62 48.68 2,496,633 -0.13(-0.27%)
Feb 15, 2011 48.57 48.93 48.46 48.81 3,338,809 +0.01(+0.02%)
Feb 14, 2011 48.93 49.04 48.43 48.81 2,676,757 -0.21(-0.43%)
Feb 11, 2011 48.16 49.58 48.16 49.01 7,662,704 +0.57(+1.18%)
Feb 10, 2011 47.17 48.46 47.16 48.44 4,745,942 +1.11(+2.35%)
Feb 09, 2011 47.24 47.51 46.85 47.33 2,623,264 +0.09(+0.20%)
Feb 08, 2011 47.10 47.83 46.97 47.24 5,110,832 +0.67(+1.45%)
Feb 07, 2011 47.52 47.76 46.47 46.56 10,068,556 +1.00(+2.19%)
Feb 04, 2011 45.22 45.78 45.12 45.57 2,957,299 +0.50(+1.12%)
Feb 03, 2011 45.20 45.20 44.71 45.06 3,056,519 -0.22(-0.48%)
Feb 02, 2011 45.06 45.45 44.83 45.28 2,633,414 +0.09(+0.19%)
Feb 01, 2011 44.10 45.33 43.92 45.20 4,963,184 +1.45(+3.32%)
Jan 31, 2011 43.77 43.98 43.34 43.74 4,770,457 +0.01(+0.02%)
Jan 28, 2011 44.25 44.49 43.35 43.73 4,786,652 -0.57(-1.29%)
Jan 27, 2011 45.22 45.22 44.00 44.30 5,375,152 -0.62(-1.37%)
Jan 26, 2011 44.94 45.35 44.57 44.92 3,593,606 +0.11(+0.25%)
Jan 25, 2011 44.93 44.98 44.27 44.81 2,211,704 -0.18(-0.40%)
Jan 24, 2011 44.08 44.99 43.93 44.99 2,927,033 +1.02(+2.31%)
Jan 21, 2011 44.58 44.73 43.90 43.97 3,255,947 +0.04(+0.09%)
Jan 20, 2011 44.37 44.57 43.71 43.93 3,903,199 -0.73(-1.64%)
Jan 19, 2011 44.91 45.07 44.47 44.66 2,344,670 -0.37(-0.82%)
Jan 18, 2011 44.97 45.11 44.78 45.03 2,263,833 +0.26(+0.57%)
Jan 14, 2011 44.48 44.86 44.21 44.78 2,745,182 +0.11(+0.26%)
Jan 13, 2011 44.75 44.92 44.42 44.66 1,916,598 -0.12(-0.26%)
Jan 12, 2011 44.71 45.03 44.60 44.78 2,637,083 +0.45(+1.02%)
Jan 11, 2011 44.26 44.51 44.06 44.33 3,478,113 +0.38(+0.86%)
Jan 10, 2011 44.17 44.40 43.76 43.95 3,216,095 -0.56(-1.26%)
Jan 07, 2011 44.67 45.05 44.22 44.51 2,211,120 -0.03(-0.06%)
Jan 06, 2011 44.54 44.75 44.31 44.54 3,710,255 +0.03(+0.06%)
Jan 05, 2011 44.47 44.89 44.35 44.51 3,446,601 -0.05(-0.11%)
Jan 04, 2011 45.02 45.03 44.00 44.56 3,156,008 -0.26(-0.57%)
Jan 03, 2011 45.12 45.55 44.81 44.82 2,950,201 +0.02(+0.04%)
Dec 31, 2010 44.77 44.80 44.47 44.80 1,144,388 +0.03(+0.06%)
Dec 30, 2010 44.78 44.96 44.69 44.77 933,241 -0.02(-0.04%)
Dec 29, 2010 44.93 45.09 44.79 44.79 1,719,332 -0.06(-0.13%)
Dec 28, 2010 44.95 44.98 44.47 44.84 1,096,854 +0.04(+0.08%)
Dec 27, 2010 44.61 44.91 44.42 44.81 1,219,600 +0.07(+0.15%)
Dec 23, 2010 44.81 44.92 44.62 44.74 1,595,277 +0.00(+0.00%)
Dec 22, 2010 45.03 45.18 44.64 44.74 1,916,116 -0.23(-0.51%)
Dec 21, 2010 44.14 45.05 44.14 44.97 3,126,997 +0.56(+1.26%)
Dec 20, 2010 44.38 44.59 44.05 44.41 2,162,565 -0.02(-0.04%)
Dec 17, 2010 44.38 44.60 43.93 44.43 3,604,620 +0.01(+0.02%)
Dec 16, 2010 42.89 44.47 42.89 44.42 4,484,126 +0.84(+1.92%)
Dec 15, 2010 43.46 44.06 43.40 43.58 5,960,212 +0.17(+0.39%)
Dec 14, 2010 43.48 43.57 43.23 43.41 3,982,179 -0.06(-0.13%)
Dec 13, 2010 43.98 44.49 43.42 43.47 5,680,561 -0.08(-0.17%)
Dec 10, 2010 43.32 43.67 43.19 43.54 1,889,374 +0.34(+0.79%)
Dec 09, 2010 43.38 43.43 43.06 43.20 1,405,380 +0.04(+0.09%)
Dec 08, 2010 43.15 43.50 42.93 43.16 2,488,934 +0.11(+0.26%)
Dec 07, 2010 42.76 43.52 42.70 43.05 4,599,492 +0.58(+1.36%)
Dec 06, 2010 42.31 42.69 42.14 42.47 2,942,669 +0.15(+0.36%)
Dec 03, 2010 42.01 42.36 41.85 42.32 2,806,446 +0.08(+0.18%)
Dec 02, 2010 41.84 42.59 41.82 42.24 2,859,714 +0.36(+0.86%)
Dec 01, 2010 41.68 42.00 41.65 41.88 2,921,649 +0.83(+2.01%)
Nov 30, 2010 40.64 41.19 40.50 41.06 3,928,403 -0.08(-0.18%)
Nov 29, 2010 41.44 41.56 40.74 41.13 2,785,877 -0.61(-1.46%)
Nov 26, 2010 41.53 41.85 41.34 41.74 1,008,017 -0.26(-0.61%)
Nov 24, 2010 41.07 42.00 42.00 42.00 2,639,017 +1.13(+2.76%)
Nov 23, 2010 40.92 41.03 40.57 40.87 2,004,302 -0.57(-1.37%)
Nov 22, 2010 41.22 41.48 40.97 41.44 2,155,499 -0.04(-0.09%)
Nov 19, 2010 40.91 41.50 40.56 41.48 3,250,424 +0.44(+1.06%)
Nov 18, 2010 40.85 41.37 40.80 41.04 3,510,232 +0.62(+1.53%)
Nov 17, 2010 40.66 40.72 40.28 40.42 3,152,643 -0.21(-0.51%)
Nov 16, 2010 41.36 41.36 40.34 40.63 3,208,750 -0.93(-2.24%)
Nov 15, 2010 41.54 41.99 41.46 41.56 2,571,860 +0.22(+0.53%)
Nov 12, 2010 41.55 41.94 41.14 41.34 2,802,293 -0.51(-1.22%)
Nov 11, 2010 40.94 41.89 40.79 41.85 3,338,503 +0.39(+0.94%)
Nov 10, 2010 41.24 41.52 41.10 41.47 4,115,139 +0.27(+0.65%)
Nov 09, 2010 42.34 42.44 41.10 41.20 6,915,462 -0.95(-2.25%)
Nov 08, 2010 42.41 42.41 41.80 42.15 3,521,203 -0.57(-1.33%)
Nov 05, 2010 42.29 42.72 42.20 42.72 2,738,630 +0.28(+0.67%)
Nov 04, 2010 41.74 42.69 41.74 42.43 3,952,775 +0.85(+2.05%)
Nov 03, 2010 41.48 41.64 40.93 41.58 3,142,397 +0.11(+0.27%)
Nov 02, 2010 41.40 41.58 41.21 41.47 2,103,913 +0.46(+1.11%)
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.