Skip to main content

Danaher Corp (NY: DHR )

267.97 -6.26 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 71.96 72.16 71.39 71.46 1,406,282 -0.53(-0.74%)
Nov 27, 2013 72.33 72.54 71.82 71.99 1,482,170 -0.01(-0.01%)
Nov 26, 2013 71.68 72.50 71.65 72.00 3,784,516 +0.81(+1.14%)
Nov 25, 2013 71.65 71.65 71.04 71.19 1,458,073 -0.12(-0.17%)
Nov 22, 2013 71.09 71.39 70.92 71.31 2,029,449 +0.31(+0.43%)
Nov 21, 2013 70.88 71.07 70.59 71.01 1,891,575 +0.52(+0.73%)
Nov 20, 2013 70.78 71.17 70.25 70.49 2,317,529 -0.32(-0.46%)
Nov 19, 2013 71.19 71.41 70.71 70.82 1,845,267 -0.40(-0.56%)
Nov 18, 2013 71.19 71.64 71.05 71.22 2,953,039 +0.06(+0.08%)
Nov 15, 2013 70.85 71.40 70.74 71.16 3,414,435 +0.05(+0.07%)
Nov 14, 2013 70.87 71.59 70.70 71.11 3,048,415 +0.65(+0.92%)
Nov 13, 2013 70.30 70.54 70.15 70.46 2,715,718 -0.13(-0.19%)
Nov 12, 2013 70.91 70.99 70.10 70.60 2,378,208 -0.44(-0.62%)
Nov 11, 2013 71.27 71.43 70.75 71.04 1,840,752 -0.23(-0.32%)
Nov 08, 2013 69.13 71.30 69.13 71.27 4,884,770 +2.67(+3.89%)
Nov 07, 2013 69.79 70.00 68.49 68.60 1,855,136 -1.12(-1.60%)
Nov 06, 2013 69.64 70.31 69.46 69.72 1,807,177 +0.37(+0.54%)
Nov 05, 2013 69.41 69.52 69.03 69.34 1,432,641 -0.15(-0.22%)
Nov 04, 2013 69.39 69.59 68.84 69.50 2,007,118 +0.11(+0.17%)
Nov 01, 2013 69.05 69.53 68.82 69.38 2,391,974 +0.52(+0.75%)
Oct 31, 2013 69.05 69.33 68.60 68.87 1,531,486 +0.05(+0.07%)
Oct 30, 2013 69.30 69.56 68.79 68.82 1,633,777 -0.48(-0.69%)
Oct 29, 2013 68.92 69.31 68.65 69.30 2,394,271 +0.36(+0.53%)
Oct 28, 2013 68.92 69.19 68.52 68.93 1,662,055 +0.05(+0.07%)
Oct 25, 2013 68.67 68.99 68.29 68.89 1,803,507 +0.06(+0.08%)
Oct 24, 2013 68.73 69.01 68.32 68.83 2,085,106 +0.14(+0.21%)
Oct 23, 2013 69.00 69.26 68.49 68.69 2,125,995 -0.32(-0.47%)
Oct 22, 2013 68.80 69.24 68.64 69.01 2,402,407 +0.30(+0.43%)
Oct 21, 2013 69.00 69.07 68.56 68.71 2,735,904 -0.07(-0.10%)
Oct 18, 2013 69.44 69.44 68.45 68.78 4,390,119 -0.30(-0.43%)
Oct 17, 2013 67.84 69.34 67.23 69.08 6,140,188 +3.02(+4.57%)
Oct 16, 2013 66.14 66.32 65.72 66.06 4,970,617 +0.12(+0.19%)
Oct 15, 2013 66.30 66.58 65.92 65.93 2,546,257 -0.51(-0.76%)
Oct 14, 2013 65.89 66.59 65.76 66.44 1,609,153 +0.11(+0.16%)
Oct 11, 2013 65.84 66.40 65.51 66.34 1,505,405 +0.44(+0.67%)
Oct 10, 2013 64.87 65.95 64.79 65.90 2,826,804 +1.76(+2.74%)
Oct 09, 2013 64.27 64.39 63.84 64.14 3,062,628 -0.16(-0.25%)
Oct 08, 2013 64.85 65.46 64.25 64.30 3,118,885 -0.53(-0.81%)
Oct 07, 2013 65.04 65.24 64.70 64.83 1,781,690 -0.63(-0.96%)
Oct 04, 2013 64.97 65.80 64.79 65.46 2,057,937 +0.51(+0.78%)
Oct 03, 2013 65.75 65.90 64.47 64.95 2,666,640 -1.09(-1.65%)
Oct 02, 2013 66.07 66.07 65.32 66.04 2,456,396 -0.32(-0.49%)
Oct 01, 2013 66.35 66.53 66.02 66.36 2,557,075 +0.14(+0.22%)
Sep 30, 2013 66.23 66.67 66.01 66.22 2,797,957 -0.53(-0.79%)
Sep 27, 2013 66.53 66.92 66.33 66.75 2,487,364 +0.10(+0.14%)
Sep 26, 2013 66.51 67.00 66.26 66.65 1,798,494 +0.20(+0.30%)
Sep 25, 2013 66.06 66.66 65.79 66.45 2,724,405 +0.62(+0.94%)
Sep 24, 2013 66.45 66.51 65.79 65.83 2,430,413 -0.58(-0.88%)
Sep 23, 2013 66.17 66.61 66.12 66.42 2,256,247 -0.02(-0.03%)
Sep 20, 2013 67.15 67.53 66.44 66.44 5,369,495 -0.68(-1.01%)
Sep 19, 2013 67.59 67.74 67.06 67.11 4,166,703 -0.20(-0.30%)
Sep 18, 2013 66.85 67.37 66.54 67.31 2,825,523 +0.44(+0.66%)
Sep 17, 2013 67.03 67.32 66.70 66.88 2,724,733 -0.08(-0.11%)
Sep 16, 2013 67.36 67.39 66.77 66.95 2,945,397 +0.33(+0.50%)
Sep 13, 2013 66.48 66.64 65.90 66.62 2,584,273 +0.30(+0.45%)
Sep 12, 2013 66.20 66.42 65.94 66.32 2,616,257 +0.13(+0.20%)
Sep 11, 2013 65.44 66.19 65.32 66.19 2,185,661 +0.81(+1.24%)
Sep 10, 2013 65.11 65.83 64.99 65.38 2,438,971 +0.77(+1.20%)
Sep 09, 2013 64.00 64.70 64.00 64.60 1,405,921 +0.78(+1.23%)
Sep 06, 2013 64.29 64.55 63.42 63.82 2,063,822 -0.37(-0.58%)
Sep 05, 2013 63.92 64.38 63.67 64.19 1,450,214 +0.20(+0.31%)
Sep 04, 2013 62.73 64.12 62.73 63.99 2,209,206 +1.09(+1.73%)
Sep 03, 2013 63.15 63.60 62.65 62.90 1,773,705 +0.33(+0.53%)
Aug 30, 2013 62.78 62.85 62.31 62.57 1,604,880 -0.09(-0.14%)
Aug 29, 2013 62.16 63.23 61.86 62.65 1,309,478 +0.31(+0.49%)
Aug 28, 2013 62.35 62.75 62.13 62.35 1,648,831 -0.11(-0.17%)
Aug 27, 2013 62.80 62.96 62.32 62.45 2,529,877 -1.18(-1.86%)
Aug 26, 2013 64.20 64.45 63.62 63.64 1,689,290 -0.67(-1.04%)
Aug 23, 2013 64.29 64.50 63.93 64.31 1,867,114 +0.05(+0.07%)
Aug 22, 2013 63.41 64.50 63.27 64.26 1,754,911 +1.06(+1.68%)
Aug 21, 2013 63.26 63.67 63.07 63.20 2,028,306 -0.13(-0.21%)
Aug 20, 2013 63.89 63.89 63.23 63.33 2,503,199 -0.52(-0.81%)
Aug 19, 2013 63.50 64.25 63.47 63.85 2,044,506 +0.12(+0.19%)
Aug 16, 2013 63.51 63.82 63.32 63.72 2,280,459 +0.21(+0.33%)
Aug 15, 2013 63.45 64.07 62.91 63.51 2,533,376 -0.15(-0.24%)
Aug 14, 2013 64.36 64.41 63.55 63.67 1,816,201 -0.92(-1.42%)
Aug 13, 2013 63.53 64.67 63.48 64.58 1,843,431 +1.06(+1.67%)
Aug 12, 2013 63.54 63.87 63.34 63.52 2,211,589 -0.45(-0.70%)
Aug 09, 2013 64.24 64.36 63.91 63.97 1,630,776 -0.32(-0.51%)
Aug 08, 2013 64.75 64.92 64.20 64.30 2,137,467 -0.15(-0.24%)
Aug 07, 2013 63.98 64.52 63.79 64.45 2,450,238 +0.42(+0.66%)
Aug 06, 2013 64.10 64.14 63.77 64.03 2,061,194 -0.07(-0.10%)
Aug 05, 2013 64.08 64.23 63.88 64.10 1,667,898 -0.11(-0.16%)
Aug 02, 2013 64.58 64.58 63.96 64.20 2,178,246 -0.39(-0.61%)
Aug 01, 2013 64.76 65.12 64.59 64.59 2,920,139 +0.29(+0.45%)
Jul 31, 2013 64.17 64.92 64.14 64.31 2,483,664 +0.16(+0.25%)
Jul 30, 2013 64.42 64.80 64.12 64.14 2,207,804 -0.02(-0.03%)
Jul 29, 2013 63.48 64.21 63.24 64.16 2,246,639 +0.45(+0.70%)
Jul 26, 2013 63.78 63.98 63.53 63.71 2,487,770 -0.53(-0.83%)
Jul 25, 2013 64.12 64.39 63.82 64.25 3,248,551 -0.33(-0.52%)
Jul 24, 2013 64.94 65.06 64.35 64.58 2,797,349 -0.26(-0.40%)
Jul 23, 2013 65.18 65.29 64.79 64.84 2,589,595 -0.26(-0.40%)
Jul 22, 2013 65.67 65.60 64.79 65.10 2,908,340 -0.50(-0.76%)
Jul 19, 2013 64.94 65.91 64.63 65.60 3,082,426 +0.90(+1.39%)
Jul 18, 2013 64.94 65.59 63.82 64.70 5,757,407 -0.51(-0.78%)
Jul 17, 2013 65.20 65.54 65.07 65.20 2,823,565 +0.20(+0.31%)
Jul 16, 2013 65.32 65.69 64.49 65.00 2,641,125 -0.32(-0.48%)
Jul 15, 2013 65.42 65.54 65.06 65.32 3,659,620 +0.20(+0.31%)
Jul 12, 2013 65.24 65.35 64.56 65.12 3,183,874 -0.15(-0.23%)
Jul 11, 2013 65.49 65.89 64.75 65.27 4,459,071 +0.53(+0.81%)
Jul 10, 2013 63.60 64.88 63.60 64.75 4,925,494 +1.13(+1.77%)
Jul 09, 2013 62.40 63.67 61.54 63.62 4,928,822 +2.08(+3.38%)
Jul 08, 2013 62.02 62.13 61.41 61.54 2,922,624 -0.15(-0.25%)
Jul 05, 2013 61.28 61.71 61.14 61.69 1,833,027 +0.93(+1.52%)
Jul 03, 2013 60.46 61.03 60.31 60.76 1,152,269 -0.05(-0.08%)
Jul 02, 2013 61.68 61.85 60.60 60.81 3,401,817 -0.97(-1.58%)
Jul 01, 2013 60.87 62.21 60.73 61.79 3,937,792 +1.34(+2.21%)
Jun 28, 2013 60.57 60.84 60.19 60.45 4,427,752 -0.32(-0.53%)
Jun 27, 2013 60.90 61.02 60.25 60.77 2,651,416 +0.28(+0.46%)
Jun 26, 2013 59.99 60.79 59.88 60.50 3,451,740 +1.03(+1.73%)
Jun 25, 2013 59.25 59.60 58.77 59.47 3,259,790 +0.61(+1.04%)
Jun 24, 2013 58.84 59.46 58.45 58.86 3,258,628 -0.43(-0.72%)
Jun 21, 2013 59.75 60.02 58.87 59.29 6,265,685 -0.14(-0.24%)
Jun 20, 2013 60.13 60.36 59.28 59.43 3,426,213 -1.36(-2.23%)
Jun 19, 2013 61.44 61.86 60.77 60.79 3,664,113 -0.65(-1.06%)
Jun 18, 2013 60.44 61.66 60.21 61.44 3,106,760 +0.95(+1.56%)
Jun 17, 2013 60.14 60.80 60.11 60.49 3,219,100 +0.81(+1.36%)
Jun 14, 2013 59.58 59.98 59.30 59.68 2,219,236 +0.04(+0.06%)
Jun 13, 2013 58.63 59.83 58.39 59.64 2,355,312 +1.03(+1.76%)
Jun 12, 2013 59.59 59.59 58.57 58.61 2,773,573 -0.77(-1.30%)
Jun 11, 2013 58.86 59.64 58.74 59.38 2,399,849 -0.08(-0.13%)
Jun 10, 2013 59.39 59.77 59.15 59.46 2,608,992 +0.18(+0.31%)
Jun 07, 2013 58.18 59.35 57.77 59.28 3,546,726 +1.59(+2.76%)
Jun 06, 2013 57.75 57.85 56.94 57.68 4,861,002 -0.01(-0.02%)
Jun 05, 2013 58.88 58.97 57.51 57.69 3,624,049 -1.29(-2.18%)
Jun 04, 2013 59.40 59.92 58.64 58.98 3,100,454 -0.55(-0.93%)
Jun 03, 2013 59.05 59.58 58.96 59.54 3,299,304 +0.52(+0.89%)
May 31, 2013 59.38 59.89 59.01 59.01 2,827,883 -0.65(-1.09%)
May 30, 2013 59.58 60.04 59.27 59.66 2,198,162 +0.28(+0.47%)
May 29, 2013 59.28 59.64 59.08 59.38 2,203,801 -0.36(-0.61%)
May 28, 2013 59.87 60.34 59.63 59.75 2,074,996 +0.47(+0.79%)
May 24, 2013 59.18 59.56 58.91 59.28 2,396,382 -0.28(-0.46%)
May 23, 2013 59.48 59.86 59.35 59.56 2,956,956 -0.35(-0.59%)
May 22, 2013 60.93 61.13 59.64 59.91 2,955,638 -1.03(-1.69%)
May 21, 2013 61.09 61.46 60.86 60.94 2,463,860 -0.22(-0.36%)
May 20, 2013 60.31 61.18 60.23 61.16 3,748,004 +0.78(+1.30%)
May 17, 2013 59.90 60.46 59.89 60.38 4,020,698 +0.94(+1.57%)
May 16, 2013 58.95 59.99 58.93 59.44 4,887,069 +0.20(+0.34%)
May 15, 2013 58.94 59.32 58.78 59.24 4,140,726 +0.44(+0.75%)
May 13, 2013 58.88 59.14 58.77 58.80 2,412,003 -0.29(-0.48%)
May 10, 2013 58.92 59.14 58.73 59.09 1,530,925 +0.15(+0.26%)
May 09, 2013 58.81 59.30 58.66 58.93 2,103,863 +0.10(+0.16%)
May 08, 2013 58.71 58.92 58.56 58.84 2,176,496 +0.10(+0.18%)
May 07, 2013 58.72 58.96 58.44 58.73 1,851,365 +0.21(+0.36%)
May 06, 2013 58.03 58.66 57.79 58.52 2,177,972 +0.49(+0.84%)
May 03, 2013 58.31 58.24 57.86 58.04 3,951,882 +0.32(+0.56%)
May 02, 2013 57.59 57.89 57.37 57.71 2,613,133 +0.31(+0.53%)
May 01, 2013 57.91 58.59 57.36 57.41 3,004,634 -0.76(-1.31%)
Apr 30, 2013 57.55 58.73 57.35 58.17 5,351,388 +0.68(+1.18%)
Apr 29, 2013 57.27 57.67 57.16 57.49 2,204,097 +0.28(+0.48%)
Apr 26, 2013 57.64 57.69 57.21 57.22 2,754,692 -0.48(-0.83%)
Apr 25, 2013 57.32 58.15 57.11 57.69 2,745,458 +0.46(+0.80%)
Apr 24, 2013 56.57 57.53 56.35 57.24 3,975,249 +0.83(+1.47%)
Apr 23, 2013 56.65 56.82 55.83 56.41 4,613,984 +0.10(+0.17%)
Apr 22, 2013 56.43 56.72 55.84 56.31 2,497,615 -0.10(-0.19%)
Apr 19, 2013 55.71 56.47 55.49 56.41 3,699,127 +1.00(+1.81%)
Apr 18, 2013 55.33 55.90 54.99 55.41 9,523,413 -1.61(-2.83%)
Apr 17, 2013 57.90 57.96 56.87 57.03 3,573,492 -1.16(-2.00%)
Apr 16, 2013 57.50 58.21 57.34 58.19 2,329,424 +1.00(+1.75%)
Apr 15, 2013 58.50 58.78 57.19 57.19 3,021,130 -1.57(-2.68%)
Apr 12, 2013 58.97 59.16 58.38 58.76 1,762,193 -0.36(-0.61%)
Apr 11, 2013 58.94 59.29 58.75 59.13 2,481,574 +0.15(+0.26%)
Apr 10, 2013 57.98 59.03 57.72 58.97 2,467,560 +1.18(+2.05%)
Apr 09, 2013 58.06 58.09 57.45 57.79 2,715,802 -0.22(-0.38%)
Apr 08, 2013 57.78 58.13 57.65 58.01 1,791,401 +0.21(+0.36%)
Apr 05, 2013 57.29 57.83 57.06 57.80 2,827,485 -0.19(-0.33%)
Apr 04, 2013 58.39 58.67 57.87 57.99 3,430,668 -0.32(-0.56%)
Apr 03, 2013 59.03 59.09 58.09 58.31 3,696,380 -0.62(-1.05%)
Apr 02, 2013 59.18 59.23 58.76 58.93 2,713,069 -0.05(-0.08%)
Apr 01, 2013 59.05 59.28 58.72 58.98 2,293,192 -0.34(-0.58%)
Mar 28, 2013 59.03 59.40 58.79 59.33 2,669,389 +0.30(+0.50%)
Mar 27, 2013 58.68 59.06 58.51 59.03 1,954,217 +0.00(+0.00%)
Mar 26, 2013 58.63 59.05 58.49 59.03 1,876,499 +0.79(+1.35%)
Mar 25, 2013 58.97 59.17 57.93 58.24 2,994,145 -0.60(-1.02%)
Mar 22, 2013 58.47 58.95 58.31 58.84 2,430,405 +0.46(+0.78%)
Mar 21, 2013 58.27 58.87 58.20 58.39 2,395,808 -0.11(-0.20%)
Mar 20, 2013 58.65 58.97 58.29 58.50 3,032,803 +0.03(+0.05%)
Mar 19, 2013 59.18 59.38 58.17 58.47 3,645,432 -0.51(-0.86%)
Mar 18, 2013 59.13 59.34 58.84 58.98 2,614,732 -0.80(-1.34%)
Mar 15, 2013 59.38 60.02 59.30 59.78 4,425,932 +0.05(+0.08%)
Mar 14, 2013 59.40 59.73 59.37 59.73 1,887,148 +0.46(+0.77%)
Mar 13, 2013 59.30 59.38 58.98 59.27 2,067,844 -0.04(-0.06%)
Mar 12, 2013 59.45 59.61 59.03 59.31 2,970,454 -0.10(-0.16%)
Mar 11, 2013 59.11 59.45 59.10 59.41 1,824,581 +0.31(+0.52%)
Mar 08, 2013 59.00 59.23 58.72 59.10 2,344,491 +0.50(+0.85%)
Mar 07, 2013 59.06 59.16 58.60 58.61 2,147,974 -0.33(-0.57%)
Mar 06, 2013 59.46 59.60 58.84 58.94 2,448,291 -0.43(-0.72%)
Mar 05, 2013 59.00 59.57 58.89 59.37 2,124,983 +0.53(+0.91%)
Mar 04, 2013 58.70 58.85 58.10 58.83 2,115,805 +0.09(+0.15%)
Mar 01, 2013 58.44 58.93 58.16 58.75 2,458,400 -0.03(-0.05%)
Feb 28, 2013 58.73 59.15 58.33 58.78 2,691,282 +0.34(+0.59%)
Feb 27, 2013 57.58 58.67 57.47 58.43 2,410,908 +0.90(+1.56%)
Feb 26, 2013 57.38 57.78 57.37 57.54 2,230,822 +0.39(+0.68%)
Feb 25, 2013 58.69 58.87 57.14 57.15 3,368,875 -1.50(-2.55%)
Feb 22, 2013 58.31 58.64 58.21 58.64 2,259,143 +0.45(+0.77%)
Feb 21, 2013 57.93 58.40 57.81 58.20 2,864,718 +0.02(+0.03%)
Feb 20, 2013 59.03 59.16 58.10 58.18 4,099,636 -0.79(-1.34%)
Feb 19, 2013 58.92 59.29 58.73 58.97 2,092,605 +0.11(+0.19%)
Feb 15, 2013 58.38 59.06 58.05 58.85 3,838,366 +0.50(+0.85%)
Feb 14, 2013 57.99 58.55 57.75 58.36 2,923,231 +0.13(+0.23%)
Feb 13, 2013 58.40 58.50 57.79 58.22 2,504,693 +0.05(+0.08%)
Feb 12, 2013 58.06 58.37 57.90 58.18 2,400,001 +0.28(+0.48%)
Feb 11, 2013 57.99 58.04 57.57 57.90 1,957,635 -0.12(-0.21%)
Feb 08, 2013 57.39 58.02 57.34 58.02 1,605,974 +0.61(+1.06%)
Feb 07, 2013 57.80 57.85 57.12 57.41 2,583,318 -0.25(-0.43%)
Feb 06, 2013 57.16 57.76 57.16 57.66 2,391,107 +0.45(+0.78%)
Feb 04, 2013 57.43 57.59 57.15 57.21 2,561,900 -0.49(-0.84%)
Feb 01, 2013 57.55 57.77 57.28 57.70 4,141,705 +0.52(+0.90%)
Jan 31, 2013 57.09 57.48 56.90 57.18 3,616,890 -0.07(-0.12%)
Jan 30, 2013 58.04 58.11 57.11 57.25 3,673,716 -0.95(-1.64%)
Jan 29, 2013 57.09 58.58 56.77 58.20 4,395,192 +0.28(+0.48%)
Jan 28, 2013 58.04 58.61 57.60 57.93 3,741,918 +0.16(+0.28%)
Jan 25, 2013 58.10 58.21 57.69 57.77 3,412,231 +0.04(+0.07%)
Jan 24, 2013 57.74 58.34 57.64 57.73 3,019,500 +0.04(+0.07%)
Jan 23, 2013 57.51 57.73 57.08 57.69 3,121,943 +0.06(+0.10%)
Jan 22, 2013 57.61 57.97 57.44 57.63 4,351,930 -0.10(-0.18%)
Jan 18, 2013 58.21 58.21 56.95 57.74 3,911,345 -0.19(-0.33%)
Jan 17, 2013 57.62 58.19 57.27 57.93 2,892,369 +0.61(+1.07%)
Jan 16, 2013 57.07 57.46 56.84 57.32 2,470,624 +0.08(+0.13%)
Jan 15, 2013 56.71 57.27 56.51 57.24 2,728,480 +0.38(+0.67%)
Jan 14, 2013 57.02 57.20 56.77 56.86 2,542,639 -0.18(-0.32%)
Jan 11, 2013 57.16 57.31 56.80 57.04 3,191,353 -0.20(-0.35%)
Jan 10, 2013 57.21 57.24 56.54 57.24 3,045,003 +0.18(+0.32%)
Jan 09, 2013 57.25 57.73 56.62 57.06 7,676,373 +2.02(+3.68%)
Jan 08, 2013 55.24 55.70 54.91 55.04 2,889,397 -0.39(-0.71%)
Jan 07, 2013 57.06 57.13 55.17 55.43 4,680,560 +0.00(+0.00%)
Jan 04, 2013 55.38 55.81 55.09 55.43 3,747,930 +0.06(+0.10%)
Jan 03, 2013 54.73 55.71 54.73 55.37 5,323,588 +0.52(+0.96%)
Jan 02, 2013 54.03 54.85 53.28 54.85 4,074,992 +1.57(+2.95%)
Dec 31, 2012 52.32 53.38 52.07 53.28 2,533,090 +0.78(+1.48%)
Dec 28, 2012 52.79 53.06 52.42 52.50 1,752,601 -0.73(-1.36%)
Dec 27, 2012 53.02 53.42 52.63 53.22 1,920,194 +0.11(+0.22%)
Dec 26, 2012 53.39 53.61 52.99 53.11 1,619,840 -0.27(-0.50%)
Dec 24, 2012 53.42 53.62 53.17 53.38 667,928 -0.11(-0.21%)
Dec 21, 2012 53.18 53.65 52.99 53.49 3,644,020 -0.42(-0.78%)
Dec 20, 2012 53.25 53.99 53.20 53.91 3,362,358 +0.79(+1.49%)
Dec 19, 2012 53.72 53.81 53.11 53.12 3,607,471 -0.63(-1.17%)
Dec 18, 2012 52.80 53.83 52.72 53.75 3,350,376 +0.89(+1.68%)
Dec 17, 2012 52.25 52.88 52.18 52.86 3,503,618 +0.84(+1.61%)
Dec 14, 2012 52.27 52.45 51.99 52.02 2,526,504 -0.35(-0.67%)
Dec 13, 2012 52.08 52.68 51.84 52.37 4,261,365 +0.21(+0.40%)
Dec 12, 2012 51.37 52.66 51.06 52.16 5,005,499 +1.11(+2.18%)
Dec 11, 2012 51.10 51.50 50.92 51.05 3,248,201 +0.11(+0.22%)
Dec 10, 2012 51.04 51.10 50.78 50.94 2,730,571 -0.09(-0.17%)
Dec 07, 2012 50.97 51.17 50.49 51.02 1,983,448 +0.41(+0.81%)
Dec 06, 2012 50.67 50.92 50.44 50.61 2,879,684 -0.27(-0.52%)
Dec 05, 2012 50.96 51.34 50.38 50.88 3,157,223 +0.10(+0.19%)
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.