Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 40.65 41.17 40.35 41.16 3,402,070 +0.28(+0.67%)
Oct 28, 2010 40.94 41.15 40.42 40.89 3,407,613 +0.17(+0.42%)
Oct 27, 2010 40.38 40.76 40.25 40.72 2,872,512 +0.03(+0.07%)
Oct 25, 2010 41.01 41.19 40.58 40.69 5,176,107 -0.30(-0.74%)
Oct 22, 2010 41.17 41.17 40.68 40.99 2,725,581 -0.18(-0.44%)
Oct 21, 2010 40.35 41.27 40.33 41.17 6,693,316 +1.69(+4.28%)
Oct 20, 2010 39.25 39.60 39.19 39.48 4,281,688 +0.36(+0.92%)
Oct 19, 2010 39.44 39.60 38.91 39.12 3,420,672 -0.72(-1.81%)
Oct 18, 2010 39.86 40.20 39.60 39.84 2,984,498 +0.05(+0.12%)
Oct 15, 2010 40.19 40.24 39.44 39.79 3,240,981 +0.08(+0.19%)
Oct 14, 2010 39.92 40.07 39.46 39.72 4,628,484 -0.18(-0.45%)
Oct 13, 2010 39.54 40.05 39.36 39.90 3,773,918 +0.64(+1.62%)
Oct 12, 2010 39.01 39.47 38.53 39.26 3,263,048 +0.06(+0.15%)
Oct 11, 2010 39.35 39.36 38.97 39.21 1,834,555 -0.09(-0.22%)
Oct 08, 2010 39.29 39.41 38.67 39.29 3,426,679 +0.64(+1.65%)
Oct 07, 2010 38.88 38.95 38.43 38.66 2,588,535 -0.15(-0.39%)
Oct 06, 2010 38.62 39.04 38.62 38.81 3,158,333 +0.09(+0.25%)
Oct 05, 2010 38.00 38.82 38.00 38.71 3,808,197 +1.01(+2.67%)
Oct 04, 2010 38.17 38.35 37.53 37.71 4,322,422 -0.65(-1.68%)
Oct 01, 2010 38.35 38.96 38.01 38.35 5,126,284 -0.20(-0.51%)
Sep 30, 2010 38.55 39.28 38.35 38.55 8,469 +0.03(+0.09%)
Sep 29, 2010 39.12 39.28 38.48 38.51 4,859,325 -0.84(-2.12%)
Sep 28, 2010 38.92 39.45 38.45 39.35 4,465,689 +0.62(+1.59%)
Sep 27, 2010 39.05 39.07 38.52 38.73 2,319,464 -0.41(-1.04%)
Sep 24, 2010 38.39 39.23 38.39 39.14 3,322,636 +1.06(+2.79%)
Sep 23, 2010 38.08 38.64 37.96 38.08 428 -0.50(-1.30%)
Sep 22, 2010 38.90 39.01 38.32 38.58 2,681,312 -0.36(-0.93%)
Sep 21, 2010 39.03 39.32 38.76 38.94 2,888,258 -0.09(-0.22%)
Sep 20, 2010 38.94 39.15 38.53 39.03 2,753,290 +0.33(+0.86%)
Sep 17, 2010 38.69 38.80 37.97 38.69 4,832,031 +0.69(+1.82%)
Sep 15, 2010 38.06 38.22 37.82 38.00 2,829,428 -0.13(-0.35%)
Sep 14, 2010 37.96 38.43 37.87 38.13 2,860,766 -0.01(-0.02%)
Sep 13, 2010 37.86 38.33 37.86 38.14 2,840,839 +0.58(+1.54%)
Sep 10, 2010 37.57 37.67 37.35 37.56 2,039,671 +0.09(+0.25%)
Sep 09, 2010 37.84 37.94 37.28 37.47 2,420,824 +0.07(+0.18%)
Sep 08, 2010 37.03 37.85 37.03 37.40 5,559,362 +0.27(+0.72%)
Sep 07, 2010 37.10 37.30 36.92 37.14 597 -0.09(-0.23%)
Sep 03, 2010 36.70 37.48 36.70 37.22 3,703,023 +0.73(+2.00%)
Sep 02, 2010 36.06 36.56 36.01 36.49 412 +0.44(+1.21%)
Sep 01, 2010 34.84 36.18 34.84 36.06 5,771,247 +1.58(+4.57%)
Aug 31, 2010 34.41 34.71 34.07 34.48 59,582 -0.09(-0.25%)
Aug 30, 2010 34.84 35.04 34.48 34.57 3,524,040 -0.29(-0.84%)
Aug 27, 2010 34.15 34.93 33.78 34.86 3,388,667 +0.46(+1.32%)
Aug 26, 2010 34.43 34.80 33.94 34.40 210 +0.22(+0.64%)
Aug 25, 2010 33.71 34.34 33.44 34.19 4,489,625 +0.28(+0.81%)
Aug 24, 2010 34.06 34.31 33.55 33.91 747 -0.58(-1.68%)
Aug 23, 2010 34.43 34.81 34.26 34.49 4,071,447 +0.02(+0.06%)
Aug 20, 2010 34.20 34.61 34.10 34.47 4,227,868 -0.03(-0.08%)
Aug 19, 2010 35.32 35.32 34.31 34.50 747 -0.94(-2.65%)
Aug 18, 2010 35.67 35.70 35.22 35.44 3,017,523 -0.24(-0.66%)
Aug 17, 2010 35.52 35.95 35.28 35.68 3,502,614 +0.38(+1.08%)
Aug 16, 2010 34.99 35.31 34.52 35.30 2,918,250 +0.17(+0.49%)
Aug 13, 2010 35.13 35.39 35.06 35.13 2,153,651 -0.18(-0.51%)
Aug 12, 2010 35.18 35.54 35.05 35.31 2,663,942 -0.32(-0.91%)
Aug 11, 2010 36.48 36.48 35.41 35.63 597 -1.30(-3.52%)
Aug 10, 2010 36.81 37.09 36.53 36.93 2,824,444 -0.26(-0.69%)
Aug 09, 2010 37.15 37.30 36.80 37.19 2,599,646 +0.16(+0.44%)
Aug 06, 2010 37.02 37.51 36.70 37.02 4,392,636 -0.65(-1.71%)
Aug 05, 2010 37.11 37.67 37.11 37.67 3,722,348 +0.29(+0.79%)
Aug 04, 2010 36.76 37.48 36.75 37.37 3,952,392 +0.70(+1.91%)
Aug 03, 2010 36.99 37.01 36.57 36.67 3,048,020 -0.34(-0.92%)
Aug 02, 2010 36.87 37.08 36.63 37.01 5,349,084 +0.57(+1.56%)
Jul 30, 2010 36.44 36.53 35.68 36.44 5,672,206 +0.12(+0.34%)
Jul 29, 2010 36.35 36.58 36.01 36.32 4,980,245 +0.25(+0.68%)
Jul 28, 2010 36.07 36.46 35.83 36.07 446 -0.28(-0.76%)
Jul 27, 2010 36.35 36.95 36.27 36.35 597 -0.28(-0.75%)
Jul 26, 2010 36.15 36.74 36.06 36.63 6,162,840 +0.51(+1.42%)
Jul 23, 2010 35.64 36.26 35.22 36.11 6,212,419 +0.57(+1.60%)
Jul 22, 2010 36.04 36.75 34.87 35.54 10,503,636 -0.32(-0.90%)
Jul 21, 2010 36.26 36.58 35.70 35.87 4,737,100 -0.30(-0.84%)
Jul 20, 2010 36.17 36.22 35.24 36.17 3,404,379 +0.41(+1.14%)
Jul 19, 2010 35.59 35.87 35.17 35.76 2,688,812 +0.27(+0.75%)
Jul 16, 2010 35.50 36.28 35.41 35.50 5,177,560 -0.63(-1.73%)
Jul 15, 2010 36.18 36.44 35.77 36.12 4,319,187 -0.02(-0.05%)
Jul 14, 2010 35.96 36.36 35.74 36.14 3,915,392 +0.00(+0.00%)
Jul 13, 2010 35.83 36.43 35.76 36.14 3,557,298 +0.54(+1.52%)
Jul 12, 2010 35.69 35.93 35.25 35.60 2,506,787 -0.20(-0.56%)
Jul 09, 2010 35.80 35.87 35.41 35.80 3,129,860 +0.17(+0.48%)
Jul 08, 2010 35.31 35.72 35.18 35.63 3,355,582 +0.32(+0.91%)
Jul 07, 2010 34.07 35.36 33.97 35.31 5,219,773 +1.24(+3.65%)
Jul 06, 2010 34.96 34.96 33.85 34.06 2,525 -0.33(-0.97%)
Jul 02, 2010 34.40 35.06 34.25 34.40 4,721,110 -0.42(-1.20%)
Jul 01, 2010 34.81 35.48 34.57 34.81 5,252,182 -0.41(-1.16%)
Jun 30, 2010 35.53 36.01 35.12 35.22 236 -0.44(-1.22%)
Jun 29, 2010 36.27 36.46 35.39 35.66 3,845,773 -1.44(-3.89%)
Jun 25, 2010 37.10 37.26 36.61 37.10 4,632,366 +0.31(+0.85%)
Jun 24, 2010 37.41 37.41 36.67 36.79 3,599,040 -0.76(-2.02%)
Jun 23, 2010 37.74 37.88 37.18 37.55 2,446,835 -0.06(-0.15%)
Jun 22, 2010 38.38 38.72 37.56 37.60 3,834,817 -0.83(-2.15%)
Jun 21, 2010 38.92 39.20 38.16 38.43 2,961,059 -0.18(-0.47%)
Jun 18, 2010 38.61 38.76 38.45 38.61 4,083,870 +0.14(+0.37%)
Jun 17, 2010 38.72 38.75 37.94 38.47 3,585,331 -0.15(-0.39%)
Jun 16, 2010 38.36 38.73 38.21 38.62 2,962,542 +0.04(+0.10%)
Jun 15, 2010 37.61 38.60 37.84 38.58 4,408,791 +0.97(+2.57%)
Jun 14, 2010 37.74 38.08 37.40 37.61 3,277,523 +0.31(+0.83%)
Jun 11, 2010 37.04 37.33 36.84 37.30 21,292,742 +0.02(+0.05%)
Jun 10, 2010 36.66 37.34 36.58 37.28 3,369,551 +1.16(+3.20%)
Jun 09, 2010 36.50 36.89 35.99 36.13 4,508,590 -0.23(-0.63%)
Jun 08, 2010 36.12 36.48 35.70 36.36 3,414,724 +0.26(+0.72%)
Jun 07, 2010 36.96 36.96 36.06 36.09 5,393,855 -0.79(-2.13%)
Jun 04, 2010 36.88 38.02 36.73 36.88 4,935,312 -1.72(-4.46%)
Jun 03, 2010 38.55 39.00 38.48 38.60 3,955,889 +0.09(+0.25%)
Jun 02, 2010 37.48 38.53 37.25 38.51 20,620 +1.15(+3.08%)
Jun 01, 2010 37.25 38.10 37.13 37.36 4,239,853 -0.28(-0.76%)
May 28, 2010 37.64 38.27 37.51 37.64 4,479,177 -0.53(-1.39%)
May 27, 2010 37.88 38.20 37.53 38.17 5,142,301 +0.85(+2.27%)
May 26, 2010 37.73 38.03 37.24 37.32 210 -0.08(-0.20%)
May 25, 2010 36.53 37.46 36.34 37.40 421 +0.07(+0.18%)
May 24, 2010 37.62 37.83 37.30 37.33 4,208,993 -0.55(-1.46%)
May 21, 2010 36.74 38.35 36.60 37.89 8,315,479 +0.64(+1.73%)
May 20, 2010 37.18 38.09 37.00 37.24 7,170,040 -1.04(-2.71%)
May 19, 2010 39.09 39.12 37.66 38.28 8,538,199 -1.05(-2.66%)
May 18, 2010 40.37 40.40 39.24 39.33 4,874,504 -0.69(-1.73%)
May 17, 2010 40.31 40.54 39.44 40.02 4,954,397 -0.30(-0.74%)
May 14, 2010 40.32 40.68 39.76 40.32 5,056,344 -0.53(-1.30%)
May 13, 2010 41.44 41.44 40.71 40.85 5,280,103 -0.60(-1.45%)
May 12, 2010 40.41 41.51 40.31 41.45 7,012,374 +1.52(+3.80%)
May 11, 2010 39.83 40.05 39.77 39.94 5,735,339 +0.03(+0.07%)
May 10, 2010 39.51 39.91 39.37 39.91 5,587,256 +2.06(+5.45%)
May 07, 2010 38.16 38.57 37.56 37.84 11,171,965 -0.19(-0.51%)
May 06, 2010 38.04 39.42 35.72 38.04 421 -0.99(-2.54%)
May 05, 2010 39.30 39.60 38.93 39.03 6,010,588 -0.39(-0.99%)
May 04, 2010 40.06 40.06 38.97 39.42 3,112 -1.11(-2.74%)
May 03, 2010 39.85 40.76 39.73 40.53 6,000,877 +0.56(+1.41%)
Apr 30, 2010 40.47 40.54 39.82 39.96 6,364,996 -0.35(-0.86%)
Apr 29, 2010 39.81 40.44 39.81 40.31 3,734,467 +0.71(+1.80%)
Apr 28, 2010 39.70 39.94 39.46 39.60 4,878,677 +0.12(+0.30%)
Apr 27, 2010 40.21 40.37 39.39 39.48 3,731,491 -0.83(-2.05%)
Apr 26, 2010 40.54 40.54 40.14 40.31 4,263,247 -0.19(-0.48%)
Apr 23, 2010 40.12 40.51 39.60 40.50 5,463,834 +0.48(+1.21%)
Apr 22, 2010 39.54 40.38 38.98 40.02 10,814,440 +1.38(+3.58%)
Apr 21, 2010 38.63 39.02 38.14 38.63 23,974 +0.31(+0.80%)
Apr 20, 2010 38.32 38.59 38.12 38.32 4,233,967 +0.43(+1.13%)
Apr 19, 2010 37.66 37.94 37.43 37.90 4,414,158 +0.04(+0.11%)
Apr 16, 2010 38.39 38.47 37.72 37.85 5,628,732 -0.59(-1.54%)
Apr 15, 2010 38.28 38.69 38.17 38.45 4,769,575 +0.09(+0.22%)
Apr 14, 2010 37.56 38.42 37.42 38.36 4,879,329 +0.79(+2.11%)
Apr 13, 2010 37.58 37.79 37.44 37.57 5,986,307 -0.54(-1.41%)
Apr 12, 2010 38.16 38.19 37.94 38.11 2,278,017 +0.02(+0.05%)
Apr 09, 2010 37.84 38.10 37.78 38.09 2,553,229 +0.22(+0.59%)
Apr 08, 2010 38.12 38.17 37.74 37.86 3,218,629 -0.26(-0.68%)
Apr 07, 2010 38.11 38.24 37.83 38.12 4,185,770 -0.08(-0.21%)
Apr 06, 2010 38.24 38.29 38.09 38.20 2,607,505 -0.13(-0.33%)
Apr 05, 2010 38.37 38.41 38.11 38.33 2,460,625 +0.10(+0.26%)
Apr 01, 2010 38.00 38.23 38.23 38.23 10,971,986 +0.34(+0.90%)
Mar 31, 2010 38.18 38.25 37.79 37.89 4,749,130 -0.46(-1.20%)
Mar 30, 2010 38.01 38.46 37.74 38.35 10,457,317 +1.66(+4.54%)
Mar 29, 2010 36.47 36.75 36.34 36.69 3,263,758 +0.36(+0.98%)
Mar 26, 2010 36.29 36.72 36.24 36.33 3,983,107 +0.07(+0.20%)
Mar 25, 2010 36.35 36.68 36.16 36.26 4,469,749 +0.05(+0.14%)
Mar 24, 2010 36.55 36.60 36.20 36.21 3,438,259 -0.55(-1.48%)
Mar 23, 2010 36.68 36.89 36.48 36.75 2,979,175 +0.04(+0.12%)
Mar 22, 2010 36.40 36.82 36.31 36.71 2,385,267 +0.23(+0.62%)
Mar 19, 2010 37.15 37.15 36.37 36.48 4,257,373 -0.48(-1.30%)
Mar 18, 2010 36.64 36.99 36.43 36.96 4,230,838 +0.27(+0.75%)
Mar 17, 2010 37.07 37.15 36.59 36.69 5,747,079 -0.27(-0.73%)
Mar 16, 2010 37.07 37.08 36.72 36.96 3,929,858 -0.02(-0.05%)
Mar 15, 2010 36.72 36.98 36.66 36.98 2,445,885 -0.05(-0.13%)
Mar 12, 2010 37.43 37.43 36.77 37.02 2,814,969 -0.08(-0.20%)
Mar 11, 2010 36.73 37.10 36.47 37.10 4,931,068 +0.17(+0.46%)
Mar 10, 2010 36.69 37.03 36.65 36.93 4,575,977 +0.18(+0.48%)
Mar 09, 2010 36.28 36.78 36.28 36.75 4,531,102 +0.45(+1.24%)
Mar 08, 2010 36.38 36.46 36.19 36.30 1,663,239 -0.17(-0.45%)
Mar 05, 2010 36.14 36.48 36.05 36.47 2,165,284 +0.50(+1.40%)
Mar 04, 2010 35.68 36.01 35.62 35.97 2,926,765 +0.28(+0.80%)
Mar 03, 2010 35.95 36.06 35.61 35.68 2,229,225 -0.11(-0.30%)
Mar 02, 2010 35.77 35.88 35.66 35.79 2,217,496 +0.08(+0.23%)
Mar 01, 2010 35.05 35.75 34.94 35.71 4,933,296 +0.65(+1.87%)
Feb 26, 2010 35.25 35.46 35.02 35.06 4,251,976 -0.27(-0.78%)
Feb 25, 2010 35.03 35.41 34.55 35.33 4,615,519 +0.01(+0.04%)
Feb 24, 2010 35.52 35.53 35.03 35.32 4,714,665 -0.06(-0.16%)
Feb 23, 2010 35.82 35.92 35.26 35.37 3,693,320 -0.53(-1.47%)
Feb 22, 2010 36.16 36.16 35.64 35.90 3,382,404 -0.09(-0.26%)
Feb 19, 2010 35.74 36.16 35.70 36.00 4,108,990 +0.22(+0.61%)
Feb 18, 2010 35.69 35.89 35.61 35.78 3,337,101 +0.12(+0.35%)
Feb 17, 2010 35.40 35.69 35.17 35.65 7,848,296 +0.82(+2.35%)
Feb 16, 2010 34.38 34.86 34.20 34.83 3,321,871 +0.74(+2.18%)
Feb 12, 2010 33.72 34.09 34.09 34.09 10,390,435 +0.01(+0.04%)
Feb 11, 2010 33.53 34.10 33.23 34.08 3,032,104 +0.44(+1.30%)
Feb 10, 2010 33.66 33.87 33.26 33.64 3,269,450 +0.04(+0.13%)
Feb 09, 2010 33.61 33.79 33.24 33.60 4,523,745 +0.35(+1.05%)
Feb 08, 2010 33.30 33.57 33.16 33.25 4,184,443 -0.41(-1.21%)
Feb 05, 2010 33.54 33.77 33.08 33.65 6,803,294 +0.11(+0.34%)
Feb 04, 2010 34.30 34.41 33.51 33.54 4,273,015 -1.00(-2.90%)
Feb 03, 2010 34.36 34.66 34.13 34.54 3,404,580 -0.09(-0.26%)
Feb 02, 2010 34.14 34.67 33.93 34.63 4,457,658 +0.74(+2.19%)
Feb 01, 2010 33.95 34.10 33.69 33.89 5,280,476 +0.07(+0.21%)
Jan 29, 2010 34.57 34.60 33.78 33.82 4,787,029 -0.72(-2.07%)
Jan 28, 2010 34.23 35.06 34.01 34.53 5,719,759 -0.63(-1.79%)
Jan 27, 2010 34.98 35.21 34.55 35.16 3,110,068 +0.06(+0.18%)
Jan 26, 2010 35.28 35.40 34.95 35.10 2,893,900 -0.22(-0.62%)
Jan 25, 2010 35.20 35.51 35.00 35.32 3,593,374 +0.51(+1.46%)
Jan 22, 2010 35.28 35.37 34.80 34.81 4,009,331 -0.60(-1.69%)
Jan 21, 2010 35.95 36.15 35.39 35.41 3,470,345 -0.61(-1.68%)
Jan 20, 2010 36.15 36.18 35.76 36.01 2,166,618 -0.39(-1.07%)
Jan 19, 2010 36.16 36.49 36.02 36.40 3,073,932 +0.28(+0.79%)
Jan 15, 2010 36.61 36.12 36.12 36.12 9,770,309 -0.46(-1.26%)
Jan 14, 2010 36.41 36.65 36.27 36.58 2,006,720 +0.15(+0.42%)
Jan 13, 2010 36.34 36.59 36.21 36.43 2,656,785 +0.09(+0.25%)
Jan 12, 2010 36.59 36.90 36.23 36.34 4,066,482 -0.51(-1.39%)
Jan 11, 2010 36.76 36.98 36.49 36.85 3,758,706 +0.41(+1.13%)
Jan 08, 2010 35.74 36.48 35.46 36.44 4,749,820 +0.50(+1.40%)
Jan 07, 2010 35.66 36.01 35.64 35.93 3,510,365 +0.29(+0.82%)
Jan 06, 2010 35.44 35.68 35.16 35.64 3,967,671 +0.07(+0.19%)
Jan 05, 2010 35.55 35.60 35.21 35.57 3,600,940 -0.04(-0.12%)
Jan 04, 2010 35.77 35.87 35.31 35.62 4,161,183 -0.02(-0.07%)
Dec 31, 2009 35.96 35.64 35.64 35.64 3,628,550 -0.27(-0.77%)
Dec 30, 2009 35.72 36.10 35.72 35.91 1,812,492 -0.01(-0.03%)
Dec 29, 2009 35.83 36.09 35.77 35.92 1,947,921 +0.02(+0.05%)
Dec 28, 2009 36.08 36.09 35.73 35.91 1,680,468 -0.14(-0.39%)
Dec 24, 2009 36.10 36.20 35.69 36.05 738,515 +0.14(+0.38%)
Dec 23, 2009 35.99 36.00 35.58 35.91 2,751,860 +0.08(+0.22%)
Dec 22, 2009 36.12 36.27 35.77 35.83 2,539,441 -0.20(-0.57%)
Dec 21, 2009 35.65 36.06 35.65 36.03 5,254,197 +0.43(+1.21%)
Dec 18, 2009 35.29 35.65 35.24 35.60 6,442,099 +0.34(+0.95%)
Dec 17, 2009 34.69 35.47 34.24 35.27 8,687,303 +0.78(+2.27%)
Dec 16, 2009 34.52 34.87 34.32 34.48 3,658,052 +0.01(+0.04%)
Dec 15, 2009 34.36 34.75 34.20 34.47 3,164,569 -0.06(-0.16%)
Dec 14, 2009 34.56 34.59 34.42 34.53 3,196,108 +0.38(+1.12%)
Dec 11, 2009 34.26 34.39 34.05 34.14 2,450,870 -0.03(-0.08%)
Dec 10, 2009 33.96 34.35 33.78 34.17 3,693,757 -0.07(-0.19%)
Dec 09, 2009 33.83 34.30 33.66 34.24 7,601,008 +0.44(+1.30%)
Dec 08, 2009 34.05 34.05 33.52 33.80 4,153,076 -0.51(-1.48%)
Dec 07, 2009 34.36 34.64 34.17 34.30 3,239,800 -0.00(-0.01%)
Dec 04, 2009 34.15 34.58 33.66 34.31 4,702,732 +0.45(+1.33%)
Dec 03, 2009 33.97 34.41 33.81 33.86 2,471,320 -0.18(-0.53%)
Dec 02, 2009 34.13 34.46 33.96 34.04 3,308,943 -0.02(-0.07%)
Dec 01, 2009 33.79 34.24 33.73 34.06 3,888,551 +0.47(+1.40%)
Nov 30, 2009 33.62 33.77 33.29 33.59 5,144,586 -0.12(-0.35%)
Nov 27, 2009 33.39 34.01 33.17 33.71 2,061,816 -0.38(-1.13%)
Nov 25, 2009 33.92 34.16 33.84 34.10 1,762,443 +0.07(+0.21%)
Nov 24, 2009 34.43 34.47 33.84 34.02 4,371,223 -0.33(-0.97%)
Nov 23, 2009 34.17 34.50 34.17 34.36 2,615,671 +0.40(+1.19%)
Nov 20, 2009 33.89 34.03 33.71 33.95 3,487,101 +0.00(+0.01%)
Nov 19, 2009 33.94 34.20 33.62 33.95 2,892,101 -0.29(-0.86%)
Nov 18, 2009 34.65 34.74 34.13 34.24 3,458,436 -0.51(-1.46%)
Nov 17, 2009 34.56 34.75 34.40 34.75 4,053,557 +0.13(+0.38%)
Nov 16, 2009 34.69 34.96 34.43 34.62 3,359,432 +0.23(+0.68%)
Nov 13, 2009 34.19 34.56 34.02 34.38 3,130,079 +0.15(+0.43%)
Nov 12, 2009 34.37 34.68 34.16 34.24 2,580,101 -0.07(-0.21%)
Nov 11, 2009 34.56 34.56 34.06 34.31 3,150,137 -0.12(-0.36%)
Nov 10, 2009 34.42 34.75 34.17 34.43 3,090,650 +0.07(+0.19%)
Nov 09, 2009 34.19 34.53 34.13 34.37 3,662,663 +0.28(+0.82%)
Nov 06, 2009 33.63 34.13 33.63 34.09 4,221,193 +0.21(+0.62%)
Nov 05, 2009 33.44 34.04 33.32 33.88 4,207,448 +0.72(+2.17%)
Nov 04, 2009 32.80 33.54 32.72 33.16 6,362,791 +0.48(+1.48%)
Nov 03, 2009 32.43 32.68 32.22 32.67 4,691,797 +0.20(+0.63%)
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.