Skip to main content

Danaher Corp (NY: DHR )

269.34 -2.48 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 40.68 41.23 40.54 41.10 3,924,616 -0.08(-0.18%)
Nov 29, 2010 41.48 41.60 40.78 41.17 2,783,192 -0.61(-1.46%)
Nov 26, 2010 41.57 41.90 41.38 41.78 1,007,045 -0.26(-0.61%)
Nov 24, 2010 41.11 42.04 42.04 42.04 2,636,473 +1.13(+2.76%)
Nov 23, 2010 40.96 41.07 40.61 40.91 2,002,370 -0.57(-1.37%)
Nov 22, 2010 41.26 41.52 41.01 41.48 2,153,421 -0.04(-0.09%)
Nov 19, 2010 40.95 41.54 40.60 41.52 3,247,291 +0.44(+1.06%)
Nov 18, 2010 40.89 41.41 40.84 41.08 3,506,848 +0.62(+1.53%)
Nov 17, 2010 40.70 40.75 40.32 40.46 3,149,604 -0.21(-0.51%)
Nov 16, 2010 41.40 41.40 40.37 40.67 3,205,657 -0.93(-2.24%)
Nov 15, 2010 41.58 42.03 41.50 41.60 2,569,381 +0.22(+0.53%)
Nov 12, 2010 41.59 41.98 41.18 41.38 2,799,591 -0.51(-1.22%)
Nov 11, 2010 40.98 41.93 40.83 41.90 3,335,285 +0.39(+0.94%)
Nov 10, 2010 41.28 41.56 41.14 41.51 4,111,172 +0.27(+0.65%)
Nov 09, 2010 42.38 42.48 41.13 41.24 6,908,795 -0.95(-2.25%)
Nov 08, 2010 42.46 42.46 41.84 42.19 3,517,809 -0.57(-1.33%)
Nov 05, 2010 42.33 42.76 42.24 42.76 2,735,990 +0.29(+0.67%)
Nov 04, 2010 41.78 42.73 41.78 42.47 3,948,964 +0.86(+2.05%)
Nov 03, 2010 41.52 41.68 40.97 41.62 3,139,368 +0.11(+0.27%)
Nov 02, 2010 41.44 41.62 41.25 41.51 2,101,885 +0.46(+1.11%)
Nov 01, 2010 41.40 41.62 40.75 41.05 2,452,430 -0.15(-0.37%)
Oct 29, 2010 40.69 41.21 40.39 41.20 3,398,791 +0.28(+0.67%)
Oct 28, 2010 40.98 41.19 40.46 40.93 3,404,328 +0.17(+0.42%)
Oct 27, 2010 40.42 40.80 40.29 40.75 2,869,742 +0.03(+0.07%)
Oct 25, 2010 41.05 41.23 40.62 40.73 5,171,117 -0.30(-0.74%)
Oct 22, 2010 41.21 41.21 40.72 41.03 2,722,954 -0.18(-0.44%)
Oct 21, 2010 40.38 41.31 40.37 41.21 6,686,864 +1.69(+4.28%)
Oct 20, 2010 39.29 39.64 39.23 39.52 4,277,561 +0.36(+0.92%)
Oct 19, 2010 39.48 39.64 38.95 39.16 3,417,375 -0.72(-1.81%)
Oct 18, 2010 39.90 40.24 39.63 39.88 2,981,621 +0.05(+0.12%)
Oct 15, 2010 40.23 40.28 39.48 39.83 3,237,857 +0.08(+0.19%)
Oct 14, 2010 39.96 40.11 39.50 39.76 4,624,022 -0.18(-0.45%)
Oct 13, 2010 39.58 40.09 39.40 39.94 3,770,280 +0.64(+1.62%)
Oct 12, 2010 39.04 39.51 38.57 39.30 3,259,902 +0.06(+0.15%)
Oct 11, 2010 39.39 39.40 39.01 39.24 1,832,787 -0.09(-0.22%)
Oct 08, 2010 39.33 39.44 38.70 39.33 3,423,375 +0.64(+1.65%)
Oct 07, 2010 38.92 38.99 38.46 38.69 2,586,040 -0.15(-0.39%)
Oct 06, 2010 38.65 39.08 38.65 38.84 3,155,289 +0.10(+0.25%)
Oct 05, 2010 38.04 38.85 38.04 38.75 3,804,526 +1.01(+2.67%)
Oct 04, 2010 38.21 38.39 37.56 37.74 4,318,256 -0.65(-1.68%)
Oct 01, 2010 38.39 39.00 38.05 38.39 5,121,342 -0.20(-0.51%)
Sep 30, 2010 38.59 39.32 38.39 38.59 8,461 +0.03(+0.09%)
Sep 29, 2010 39.16 39.32 38.51 38.55 4,854,641 -0.84(-2.12%)
Sep 28, 2010 38.96 39.49 38.48 39.39 4,461,384 +0.62(+1.59%)
Sep 27, 2010 39.09 39.11 38.56 38.77 2,317,228 -0.41(-1.04%)
Sep 24, 2010 38.43 39.26 38.43 39.18 3,319,433 +1.06(+2.79%)
Sep 23, 2010 38.11 38.67 38.00 38.11 428 -0.50(-1.30%)
Sep 22, 2010 38.94 39.04 38.36 38.62 2,678,727 -0.36(-0.93%)
Sep 21, 2010 39.06 39.36 38.80 38.98 2,885,474 -0.09(-0.22%)
Sep 20, 2010 38.98 39.19 38.57 39.06 2,750,636 +0.33(+0.86%)
Sep 17, 2010 38.73 38.84 38.00 38.73 4,827,373 +0.69(+1.82%)
Sep 15, 2010 38.09 38.26 37.86 38.04 2,826,700 -0.13(-0.35%)
Sep 14, 2010 38.00 38.47 37.90 38.17 2,858,008 -0.01(-0.02%)
Sep 13, 2010 37.90 38.37 37.90 38.18 2,838,101 +0.58(+1.54%)
Sep 10, 2010 37.61 37.71 37.38 37.60 2,037,705 +0.09(+0.25%)
Sep 09, 2010 37.88 37.98 37.32 37.51 2,418,491 +0.07(+0.18%)
Sep 08, 2010 37.07 37.89 37.07 37.44 5,554,003 +0.27(+0.72%)
Sep 07, 2010 37.14 37.33 36.95 37.17 596 -0.09(-0.23%)
Sep 03, 2010 36.74 37.52 36.74 37.26 3,699,454 +0.73(+2.00%)
Sep 02, 2010 36.09 36.59 36.04 36.53 411 +0.44(+1.21%)
Sep 01, 2010 34.88 36.22 34.88 36.09 5,765,683 +1.58(+4.57%)
Aug 31, 2010 34.45 34.75 34.11 34.51 59,524 -0.09(-0.25%)
Aug 30, 2010 34.88 35.07 34.51 34.60 3,520,643 -0.29(-0.84%)
Aug 27, 2010 34.18 34.96 33.81 34.89 3,385,400 +0.46(+1.32%)
Aug 26, 2010 34.46 34.84 33.97 34.44 210 +0.22(+0.64%)
Aug 25, 2010 33.74 34.37 33.47 34.22 4,485,297 +0.28(+0.81%)
Aug 24, 2010 34.10 34.34 33.58 33.94 746 -0.58(-1.68%)
Aug 23, 2010 34.47 34.85 34.30 34.52 4,067,522 +0.02(+0.06%)
Aug 20, 2010 34.23 34.65 34.13 34.50 4,223,792 -0.03(-0.08%)
Aug 19, 2010 35.35 35.35 34.34 34.53 746 -0.94(-2.65%)
Aug 18, 2010 35.70 35.74 35.25 35.47 3,014,614 -0.24(-0.67%)
Aug 17, 2010 35.55 35.99 35.31 35.71 3,499,238 +0.38(+1.08%)
Aug 16, 2010 35.03 35.34 34.55 35.33 2,915,437 +0.17(+0.49%)
Aug 13, 2010 35.16 35.43 35.09 35.16 2,151,574 -0.18(-0.51%)
Aug 12, 2010 35.22 35.57 35.08 35.34 2,661,374 -0.32(-0.91%)
Aug 11, 2010 36.52 36.52 35.44 35.66 596 -1.30(-3.52%)
Aug 10, 2010 36.85 37.13 36.57 36.96 2,821,721 -0.26(-0.69%)
Aug 09, 2010 37.18 37.33 36.83 37.22 2,597,140 +0.16(+0.44%)
Aug 06, 2010 37.06 37.54 36.74 37.06 4,388,402 -0.65(-1.71%)
Aug 05, 2010 37.14 37.71 37.14 37.71 3,718,760 +0.29(+0.79%)
Aug 04, 2010 36.79 37.52 36.78 37.41 3,948,582 +0.70(+1.91%)
Aug 03, 2010 37.02 37.05 36.60 36.71 3,045,082 -0.34(-0.92%)
Aug 02, 2010 36.91 37.12 36.66 37.05 5,343,927 +0.57(+1.56%)
Jul 30, 2010 36.48 36.57 35.71 36.48 5,666,738 +0.12(+0.34%)
Jul 29, 2010 36.39 36.61 36.04 36.36 4,975,444 +0.25(+0.68%)
Jul 28, 2010 36.11 36.50 35.86 36.11 446 -0.28(-0.76%)
Jul 27, 2010 36.39 36.98 36.31 36.39 596 -0.28(-0.75%)
Jul 26, 2010 36.19 36.77 36.09 36.66 6,156,899 +0.51(+1.42%)
Jul 23, 2010 35.67 36.30 35.25 36.15 6,206,431 +0.57(+1.60%)
Jul 22, 2010 36.07 36.78 34.90 35.58 10,493,511 -0.32(-0.90%)
Jul 21, 2010 36.29 36.61 35.74 35.90 4,732,534 -0.30(-0.84%)
Jul 20, 2010 36.20 36.25 35.27 36.20 3,401,098 +0.41(+1.14%)
Jul 19, 2010 35.63 35.90 35.21 35.80 2,686,220 +0.27(+0.75%)
Jul 16, 2010 35.53 36.32 35.44 35.53 5,172,569 -0.63(-1.73%)
Jul 15, 2010 36.21 36.48 35.81 36.16 4,315,023 -0.02(-0.05%)
Jul 14, 2010 36.00 36.39 35.78 36.18 3,911,618 +0.00(+0.00%)
Jul 13, 2010 35.86 36.46 35.80 36.18 3,553,869 +0.54(+1.52%)
Jul 12, 2010 35.72 35.96 35.28 35.63 2,504,371 -0.20(-0.56%)
Jul 09, 2010 35.83 35.90 35.44 35.83 3,126,843 +0.17(+0.48%)
Jul 08, 2010 35.34 35.76 35.22 35.66 3,352,347 +0.32(+0.91%)
Jul 07, 2010 34.11 35.40 34.00 35.34 5,214,741 +1.24(+3.65%)
Jul 06, 2010 35.00 35.00 33.88 34.10 2,522 -0.33(-0.97%)
Jul 02, 2010 34.43 35.09 34.29 34.43 4,716,559 -0.42(-1.20%)
Jul 01, 2010 34.85 35.51 34.60 34.85 5,247,119 -0.41(-1.16%)
Jun 30, 2010 35.57 36.04 35.15 35.25 235 -0.44(-1.22%)
Jun 29, 2010 36.31 36.50 35.43 35.69 3,842,066 -1.44(-3.89%)
Jun 25, 2010 37.14 37.30 36.64 37.14 4,627,901 +0.31(+0.85%)
Jun 24, 2010 37.45 37.45 36.71 36.82 3,595,571 -0.76(-2.02%)
Jun 23, 2010 37.77 37.91 37.21 37.58 2,444,476 -0.06(-0.15%)
Jun 22, 2010 38.42 38.76 37.59 37.64 3,831,120 -0.83(-2.15%)
Jun 21, 2010 38.96 39.24 38.20 38.46 2,958,204 -0.18(-0.47%)
Jun 18, 2010 38.65 38.80 38.48 38.65 4,079,933 +0.14(+0.37%)
Jun 17, 2010 38.76 38.79 37.98 38.50 3,581,874 -0.15(-0.39%)
Jun 16, 2010 38.40 38.77 38.25 38.65 2,959,686 +0.04(+0.10%)
Jun 15, 2010 37.65 38.64 37.88 38.62 4,404,541 +0.97(+2.57%)
Jun 14, 2010 37.77 38.11 37.43 37.65 3,274,363 +0.31(+0.83%)
Jun 11, 2010 37.08 37.36 36.87 37.34 21,272,216 +0.02(+0.05%)
Jun 10, 2010 36.69 37.37 36.62 37.32 3,366,303 +1.16(+3.20%)
Jun 09, 2010 36.54 36.92 36.02 36.16 4,504,244 -0.23(-0.63%)
Jun 08, 2010 36.15 36.52 35.73 36.39 3,411,432 +0.26(+0.72%)
Jun 07, 2010 36.99 36.99 36.10 36.13 5,388,655 -0.79(-2.13%)
Jun 04, 2010 36.92 38.06 36.77 36.92 4,930,554 -1.72(-4.46%)
Jun 03, 2010 38.58 39.04 38.51 38.64 3,952,076 +0.10(+0.25%)
Jun 02, 2010 37.52 38.56 37.28 38.55 20,600 +1.15(+3.08%)
Jun 01, 2010 37.28 38.14 37.17 37.39 4,235,766 -0.28(-0.76%)
May 28, 2010 37.68 38.30 37.54 37.68 4,474,859 -0.53(-1.39%)
May 27, 2010 37.91 38.23 37.57 38.21 5,137,343 +0.85(+2.27%)
May 26, 2010 37.76 38.07 37.27 37.36 210 -0.08(-0.20%)
May 25, 2010 36.57 37.50 36.37 37.43 421 +0.07(+0.18%)
May 24, 2010 37.66 37.87 37.34 37.37 4,204,936 -0.56(-1.46%)
May 21, 2010 36.77 38.38 36.64 37.92 8,307,463 +0.65(+1.73%)
May 20, 2010 37.21 38.13 37.03 37.28 7,163,128 -1.04(-2.71%)
May 19, 2010 39.12 39.15 37.70 38.32 8,529,968 -1.05(-2.66%)
May 18, 2010 40.41 40.44 39.28 39.37 4,869,805 -0.69(-1.73%)
May 17, 2010 40.35 40.58 39.48 40.06 4,949,621 -0.30(-0.74%)
May 14, 2010 40.36 40.72 39.80 40.36 5,051,470 -0.53(-1.30%)
May 13, 2010 41.48 41.48 40.75 40.89 5,275,013 -0.60(-1.45%)
May 12, 2010 40.45 41.55 40.34 41.49 7,005,614 +1.52(+3.80%)
May 11, 2010 39.87 40.09 39.81 39.97 5,729,810 +0.03(+0.07%)
May 10, 2010 39.55 39.95 39.41 39.95 5,581,870 +2.06(+5.45%)
May 07, 2010 38.19 38.61 37.60 37.88 11,161,195 -0.19(-0.51%)
May 06, 2010 38.08 39.46 35.75 38.08 421 -0.99(-2.54%)
May 05, 2010 39.33 39.64 38.97 39.07 6,004,794 -0.39(-0.99%)
May 04, 2010 40.10 40.10 39.01 39.46 3,109 -1.11(-2.74%)
May 03, 2010 39.89 40.80 39.77 40.57 5,995,092 +0.56(+1.41%)
Apr 30, 2010 40.51 40.58 39.86 40.00 6,358,860 -0.35(-0.86%)
Apr 29, 2010 39.85 40.48 39.85 40.35 3,730,867 +0.71(+1.80%)
Apr 28, 2010 39.74 39.98 39.49 39.64 4,873,974 +0.12(+0.30%)
Apr 27, 2010 40.25 40.41 39.43 39.52 3,727,894 -0.83(-2.05%)
Apr 26, 2010 40.58 40.58 40.18 40.34 4,259,137 -0.19(-0.48%)
Apr 23, 2010 40.15 40.55 39.64 40.54 5,458,567 +0.48(+1.21%)
Apr 22, 2010 39.58 40.42 39.02 40.05 10,804,015 +1.39(+3.58%)
Apr 21, 2010 38.67 39.06 38.18 38.67 23,950 +0.31(+0.80%)
Apr 20, 2010 38.36 38.63 38.16 38.36 4,229,885 +0.43(+1.13%)
Apr 19, 2010 37.70 37.98 37.47 37.93 4,409,903 +0.04(+0.11%)
Apr 16, 2010 38.43 38.51 37.76 37.89 5,623,305 -0.59(-1.54%)
Apr 15, 2010 38.31 38.72 38.20 38.48 4,764,977 +0.09(+0.22%)
Apr 14, 2010 37.60 38.46 37.45 38.40 4,874,625 +0.79(+2.11%)
Apr 13, 2010 37.62 37.83 37.47 37.61 5,980,536 -0.54(-1.41%)
Apr 12, 2010 38.20 38.22 37.98 38.14 2,275,821 +0.02(+0.05%)
Apr 09, 2010 37.88 38.14 37.81 38.12 2,550,767 +0.22(+0.59%)
Apr 08, 2010 38.16 38.20 37.78 37.90 3,215,527 -0.26(-0.68%)
Apr 07, 2010 38.15 38.28 37.87 38.16 4,181,735 -0.08(-0.21%)
Apr 06, 2010 38.27 38.33 38.13 38.24 2,604,992 -0.13(-0.33%)
Apr 05, 2010 38.41 38.45 38.15 38.37 2,458,253 +0.10(+0.26%)
Apr 01, 2010 38.03 38.27 38.27 38.27 10,961,409 +0.34(+0.90%)
Mar 31, 2010 38.22 38.29 37.83 37.93 4,744,551 -0.46(-1.20%)
Mar 30, 2010 38.05 38.49 37.78 38.39 10,447,236 +1.67(+4.54%)
Mar 29, 2010 36.51 36.79 36.38 36.72 3,260,612 +0.36(+0.98%)
Mar 26, 2010 36.33 36.75 36.28 36.37 3,979,267 +0.07(+0.20%)
Mar 25, 2010 36.38 36.72 36.19 36.30 4,465,440 +0.05(+0.14%)
Mar 24, 2010 36.59 36.64 36.24 36.24 3,434,944 -0.55(-1.48%)
Mar 23, 2010 36.71 36.92 36.51 36.79 2,976,303 +0.04(+0.12%)
Mar 22, 2010 36.44 36.86 36.34 36.75 2,382,968 +0.23(+0.62%)
Mar 19, 2010 37.18 37.18 36.40 36.52 4,253,269 -0.48(-1.29%)
Mar 18, 2010 36.67 37.02 36.47 37.00 4,226,759 +0.28(+0.75%)
Mar 17, 2010 37.10 37.19 36.62 36.72 5,741,539 -0.27(-0.73%)
Mar 16, 2010 37.10 37.12 36.76 36.99 3,926,070 -0.02(-0.05%)
Mar 15, 2010 36.76 37.01 36.69 37.01 2,443,528 -0.05(-0.13%)
Mar 12, 2010 37.47 37.47 36.80 37.06 2,812,255 -0.08(-0.20%)
Mar 11, 2010 36.76 37.14 36.50 37.14 4,926,314 +0.17(+0.46%)
Mar 10, 2010 36.73 37.06 36.69 36.96 4,571,566 +0.18(+0.48%)
Mar 09, 2010 36.31 36.81 36.31 36.79 4,526,734 +0.45(+1.24%)
Mar 08, 2010 36.41 36.50 36.22 36.34 1,661,636 -0.17(-0.46%)
Mar 05, 2010 36.18 36.52 36.09 36.50 2,163,197 +0.50(+1.40%)
Mar 04, 2010 35.72 36.05 35.66 36.00 2,923,943 +0.28(+0.80%)
Mar 03, 2010 35.98 36.10 35.64 35.72 2,227,076 -0.11(-0.30%)
Mar 02, 2010 35.80 35.92 35.70 35.83 2,215,358 +0.08(+0.23%)
Mar 01, 2010 35.09 35.79 34.98 35.75 4,928,540 +0.65(+1.87%)
Feb 26, 2010 35.28 35.49 35.05 35.09 4,247,877 -0.28(-0.78%)
Feb 25, 2010 35.07 35.44 34.58 35.37 4,611,069 +0.01(+0.04%)
Feb 24, 2010 35.55 35.57 35.06 35.35 4,710,120 -0.06(-0.16%)
Feb 23, 2010 35.85 35.96 35.29 35.41 3,689,760 -0.53(-1.47%)
Feb 22, 2010 36.19 36.19 35.68 35.94 3,379,144 -0.09(-0.26%)
Feb 19, 2010 35.77 36.20 35.74 36.03 4,105,029 +0.22(+0.61%)
Feb 18, 2010 35.72 35.92 35.65 35.81 3,333,884 +0.12(+0.35%)
Feb 17, 2010 35.44 35.72 35.20 35.69 7,840,730 +0.82(+2.35%)
Feb 16, 2010 34.41 34.90 34.24 34.87 3,318,669 +0.74(+2.18%)
Feb 12, 2010 33.75 34.12 34.12 34.12 10,380,419 +0.01(+0.04%)
Feb 11, 2010 33.56 34.13 33.26 34.11 3,029,181 +0.44(+1.30%)
Feb 10, 2010 33.69 33.90 33.29 33.67 3,266,299 +0.04(+0.13%)
Feb 09, 2010 33.64 33.82 33.27 33.63 4,519,384 +0.35(+1.05%)
Feb 08, 2010 33.34 33.60 33.19 33.28 4,180,410 -0.41(-1.21%)
Feb 05, 2010 33.57 33.80 33.11 33.69 6,796,735 +0.11(+0.34%)
Feb 04, 2010 34.34 34.44 33.54 33.57 4,268,895 -1.00(-2.90%)
Feb 03, 2010 34.39 34.70 34.16 34.57 3,401,298 -0.09(-0.26%)
Feb 02, 2010 34.17 34.71 33.96 34.66 4,453,360 +0.74(+2.19%)
Feb 01, 2010 33.98 34.13 33.72 33.92 5,275,385 +0.07(+0.21%)
Jan 29, 2010 34.61 34.63 33.81 33.85 4,782,415 -0.72(-2.07%)
Jan 28, 2010 34.27 35.10 34.05 34.56 5,714,245 -0.63(-1.79%)
Jan 27, 2010 35.02 35.25 34.59 35.20 3,107,070 +0.06(+0.18%)
Jan 26, 2010 35.32 35.44 34.98 35.13 2,891,110 -0.22(-0.62%)
Jan 25, 2010 35.23 35.54 35.03 35.35 3,589,910 +0.51(+1.46%)
Jan 22, 2010 35.32 35.41 34.83 34.84 4,005,466 -0.60(-1.69%)
Jan 21, 2010 35.99 36.18 35.43 35.44 3,466,999 -0.61(-1.68%)
Jan 20, 2010 36.18 36.21 35.79 36.05 2,164,529 -0.39(-1.07%)
Jan 19, 2010 36.19 36.52 36.05 36.44 3,070,969 +0.28(+0.79%)
Jan 15, 2010 36.65 36.15 36.15 36.15 9,760,891 -0.46(-1.26%)
Jan 14, 2010 36.45 36.69 36.30 36.61 2,004,786 +0.15(+0.42%)
Jan 13, 2010 36.38 36.63 36.25 36.46 2,654,224 +0.09(+0.25%)
Jan 12, 2010 36.62 36.93 36.26 36.37 4,062,562 -0.51(-1.39%)
Jan 11, 2010 36.80 37.01 36.53 36.88 3,755,083 +0.41(+1.13%)
Jan 08, 2010 35.78 36.52 35.50 36.47 4,745,241 +0.50(+1.40%)
Jan 07, 2010 35.70 36.04 35.68 35.97 3,506,981 +0.29(+0.82%)
Jan 06, 2010 35.47 35.71 35.20 35.67 3,963,847 +0.07(+0.19%)
Jan 05, 2010 35.58 35.63 35.24 35.61 3,597,469 -0.04(-0.12%)
Jan 04, 2010 35.81 35.90 35.34 35.65 4,157,171 -0.02(-0.07%)
Dec 31, 2009 35.99 35.67 35.67 35.67 3,625,052 -0.28(-0.77%)
Dec 30, 2009 35.75 36.13 35.75 35.95 1,810,744 -0.01(-0.03%)
Dec 29, 2009 35.86 36.12 35.80 35.96 1,946,044 +0.02(+0.05%)
Dec 28, 2009 36.12 36.13 35.76 35.94 1,678,848 -0.14(-0.39%)
Dec 24, 2009 36.14 36.23 35.72 36.08 737,803 +0.14(+0.38%)
Dec 23, 2009 36.02 36.03 35.61 35.94 2,749,207 +0.08(+0.22%)
Dec 22, 2009 36.16 36.30 35.80 35.86 2,536,993 -0.20(-0.57%)
Dec 21, 2009 35.69 36.10 35.69 36.07 5,249,132 +0.43(+1.21%)
Dec 18, 2009 35.32 35.69 35.27 35.64 6,435,888 +0.34(+0.95%)
Dec 17, 2009 34.72 35.50 34.27 35.30 8,678,928 +0.78(+2.27%)
Dec 16, 2009 34.56 34.90 34.36 34.52 3,654,526 +0.01(+0.04%)
Dec 15, 2009 34.39 34.78 34.23 34.50 3,161,518 -0.06(-0.16%)
Dec 14, 2009 34.59 34.62 34.46 34.56 3,193,027 +0.38(+1.12%)
Dec 11, 2009 34.29 34.42 34.08 34.18 2,448,507 -0.03(-0.08%)
Dec 10, 2009 33.99 34.38 33.81 34.20 3,690,196 -0.07(-0.19%)
Dec 09, 2009 33.86 34.34 33.69 34.27 7,593,681 +0.44(+1.30%)
Dec 08, 2009 34.08 34.08 33.55 33.83 4,149,073 -0.51(-1.48%)
Dec 07, 2009 34.39 34.67 34.20 34.34 3,236,677 -0.00(-0.01%)
Dec 04, 2009 34.18 34.62 33.70 34.34 4,698,199 +0.45(+1.33%)
Dec 03, 2009 34.00 34.45 33.84 33.89 2,468,937 -0.18(-0.53%)
Dec 02, 2009 34.16 34.49 34.00 34.07 3,305,753 -0.02(-0.07%)
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.