Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 55.50 55.57 55.57 55.57 1,931,767 +0.27(+0.49%)
Dec 30, 2013 55.41 55.51 55.15 55.29 1,349,583 -0.17(-0.30%)
Dec 27, 2013 55.54 55.70 55.27 55.46 1,160,883 +0.09(+0.17%)
Dec 26, 2013 55.42 55.46 55.25 55.36 2,657,428 +0.11(+0.20%)
Dec 24, 2013 55.12 55.52 55.12 55.25 1,489,753 +0.04(+0.07%)
Dec 23, 2013 55.37 55.63 55.00 55.22 3,126,094 +0.14(+0.26%)
Dec 20, 2013 54.92 55.46 54.89 55.07 4,764,914 -0.03(-0.05%)
Dec 19, 2013 55.07 55.16 54.67 55.10 3,354,581 -0.20(-0.36%)
Dec 18, 2013 53.81 55.41 53.68 55.30 4,622,594 +1.51(+2.81%)
Dec 17, 2013 54.32 54.49 53.63 53.79 3,123,778 -0.40(-0.73%)
Dec 16, 2013 53.51 54.35 53.33 54.19 4,854,939 +0.94(+1.76%)
Dec 13, 2013 53.44 53.53 52.99 53.25 3,748,108 -0.17(-0.32%)
Dec 12, 2013 52.44 53.68 52.44 53.42 5,515,634 +0.23(+0.43%)
Dec 11, 2013 54.06 54.20 53.00 53.19 4,278,621 -0.88(-1.62%)
Dec 10, 2013 53.99 54.20 53.64 54.07 2,539,276 -0.17(-0.31%)
Dec 09, 2013 54.42 54.53 53.98 54.24 2,818,680 +0.19(+0.35%)
Dec 06, 2013 53.59 54.17 53.45 54.05 2,547,900 +1.06(+2.01%)
Dec 05, 2013 52.70 53.28 52.55 52.99 2,641,646 -0.01(-0.03%)
Dec 04, 2013 52.81 53.45 52.46 53.00 2,595,801 -0.08(-0.15%)
Dec 03, 2013 53.45 53.57 52.91 53.08 3,268,318 -0.58(-1.07%)
Dec 02, 2013 53.67 54.15 53.50 53.65 3,435,253 -0.17(-0.31%)
Nov 29, 2013 54.20 54.35 53.77 53.82 1,867,096 -0.40(-0.74%)
Nov 27, 2013 54.48 54.63 54.09 54.22 1,967,850 -0.01(-0.01%)
Nov 26, 2013 53.99 54.60 53.96 54.23 5,024,634 +0.61(+1.14%)
Nov 25, 2013 53.96 53.96 53.50 53.62 1,935,857 -0.09(-0.17%)
Nov 22, 2013 53.55 53.77 53.42 53.71 2,694,463 +0.23(+0.43%)
Nov 21, 2013 53.39 53.53 53.17 53.48 2,511,411 +0.39(+0.73%)
Nov 20, 2013 53.31 53.60 52.91 53.09 3,076,941 -0.24(-0.46%)
Nov 19, 2013 53.62 53.78 53.26 53.34 2,449,928 -0.30(-0.56%)
Nov 18, 2013 53.62 53.96 53.52 53.64 3,920,697 +0.04(+0.08%)
Nov 15, 2013 53.37 53.78 53.28 53.60 4,533,283 +0.04(+0.07%)
Nov 14, 2013 53.38 53.92 53.25 53.56 4,047,325 +0.49(+0.92%)
Nov 13, 2013 52.95 53.13 52.83 53.07 3,605,609 -0.10(-0.19%)
Nov 12, 2013 53.41 53.47 52.80 53.17 3,157,504 -0.33(-0.62%)
Nov 11, 2013 53.68 53.80 53.29 53.50 2,443,934 -0.17(-0.32%)
Nov 08, 2013 52.06 53.71 52.06 53.68 6,485,421 +2.01(+3.89%)
Nov 07, 2013 52.57 52.73 51.59 51.67 2,463,031 -0.84(-1.60%)
Nov 06, 2013 52.45 52.96 52.32 52.51 2,399,357 +0.28(+0.54%)
Nov 05, 2013 52.28 52.36 51.99 52.23 1,902,091 -0.12(-0.22%)
Nov 04, 2013 52.27 52.42 51.85 52.35 2,664,814 +0.09(+0.17%)
Nov 01, 2013 52.01 52.37 51.83 52.26 3,175,780 +0.39(+0.75%)
Oct 31, 2013 52.01 52.22 51.67 51.87 2,033,326 +0.04(+0.07%)
Oct 30, 2013 52.19 52.40 51.81 51.83 2,169,136 -0.36(-0.69%)
Oct 29, 2013 51.91 52.20 51.70 52.19 3,178,831 +0.27(+0.53%)
Oct 28, 2013 51.91 52.11 51.61 51.92 2,206,680 +0.04(+0.07%)
Oct 25, 2013 51.72 51.96 51.44 51.88 2,394,484 +0.04(+0.08%)
Oct 24, 2013 51.77 51.98 51.46 51.84 2,768,358 +0.11(+0.21%)
Oct 23, 2013 51.97 52.17 51.59 51.73 2,822,645 -0.24(-0.47%)
Oct 22, 2013 51.82 52.15 51.70 51.98 3,189,633 +0.22(+0.43%)
Oct 21, 2013 51.97 52.02 51.64 51.76 3,632,410 -0.05(-0.10%)
Oct 18, 2013 52.30 52.30 51.55 51.81 5,828,681 -0.22(-0.43%)
Oct 17, 2013 51.09 52.23 50.64 52.03 8,152,216 +2.27(+4.57%)
Oct 16, 2013 49.81 49.95 49.50 49.75 6,599,398 +0.09(+0.19%)
Oct 15, 2013 49.93 50.15 49.65 49.66 3,380,619 -0.38(-0.76%)
Oct 14, 2013 49.63 50.15 49.53 50.04 2,136,443 +0.08(+0.16%)
Oct 11, 2013 49.59 50.01 49.34 49.96 1,998,699 +0.33(+0.67%)
Oct 10, 2013 48.86 49.68 48.80 49.63 3,753,096 +1.32(+2.74%)
Oct 09, 2013 48.41 48.50 48.09 48.31 4,066,196 -0.12(-0.25%)
Oct 08, 2013 48.84 49.30 48.40 48.43 4,140,888 -0.40(-0.81%)
Oct 07, 2013 48.98 49.14 48.73 48.83 2,365,518 -0.47(-0.96%)
Oct 04, 2013 48.93 49.56 48.80 49.30 2,732,285 +0.38(+0.78%)
Oct 03, 2013 49.52 49.63 48.56 48.92 3,540,449 -0.82(-1.65%)
Oct 02, 2013 49.76 49.76 49.20 49.74 3,261,312 -0.24(-0.49%)
Oct 01, 2013 49.97 50.11 49.73 49.99 3,394,982 +0.11(+0.22%)
Sep 30, 2013 49.88 50.22 49.72 49.88 3,714,797 -0.40(-0.79%)
Sep 27, 2013 50.11 50.40 49.96 50.27 3,302,428 +0.07(+0.14%)
Sep 26, 2013 50.09 50.47 49.91 50.20 2,387,828 +0.15(+0.30%)
Sep 25, 2013 49.75 50.20 49.55 50.05 3,617,143 +0.46(+0.94%)
Sep 24, 2013 50.05 50.10 49.55 49.59 3,226,815 -0.44(-0.88%)
Sep 23, 2013 49.84 50.17 49.80 50.02 2,995,578 -0.01(-0.03%)
Sep 20, 2013 50.58 50.87 50.04 50.04 7,128,980 -0.51(-1.01%)
Sep 19, 2013 50.91 51.02 50.51 50.55 5,532,055 -0.15(-0.30%)
Sep 18, 2013 50.35 50.74 50.12 50.70 3,751,394 +0.33(+0.66%)
Sep 17, 2013 50.48 50.71 50.24 50.37 3,617,578 -0.06(-0.11%)
Sep 16, 2013 50.74 50.76 50.29 50.43 3,910,550 +0.25(+0.50%)
Sep 13, 2013 50.07 50.19 49.64 50.18 3,431,092 +0.22(+0.45%)
Sep 12, 2013 49.86 50.02 49.66 49.95 3,473,556 +0.10(+0.20%)
Sep 11, 2013 49.29 49.85 49.20 49.85 2,901,862 +0.61(+1.24%)
Sep 10, 2013 49.04 49.59 48.95 49.24 3,238,177 +0.58(+1.20%)
Sep 09, 2013 48.20 48.73 48.20 48.66 1,866,616 +0.59(+1.23%)
Sep 06, 2013 48.42 48.61 47.77 48.07 2,740,098 -0.28(-0.58%)
Sep 05, 2013 48.15 48.49 47.95 48.35 1,925,422 +0.15(+0.31%)
Sep 04, 2013 47.25 48.29 47.25 48.20 2,933,122 +0.82(+1.73%)
Sep 03, 2013 47.56 47.90 47.19 47.38 2,354,915 +0.25(+0.53%)
Aug 30, 2013 47.28 47.34 46.93 47.13 2,130,769 -0.06(-0.14%)
Aug 29, 2013 46.82 47.62 46.59 47.19 1,738,571 +0.23(+0.49%)
Aug 28, 2013 46.96 47.26 46.80 46.96 2,189,123 -0.08(-0.17%)
Aug 27, 2013 47.30 47.42 46.94 47.04 3,358,872 -0.89(-1.86%)
Aug 26, 2013 48.36 48.54 47.92 47.93 2,242,839 -0.50(-1.04%)
Aug 23, 2013 48.42 48.58 48.15 48.44 2,478,933 +0.04(+0.07%)
Aug 22, 2013 47.76 48.58 47.66 48.40 2,329,963 +0.80(+1.68%)
Aug 21, 2013 47.64 47.95 47.51 47.60 2,692,944 -0.10(-0.21%)
Aug 20, 2013 48.12 48.12 47.63 47.70 3,323,452 -0.39(-0.81%)
Aug 19, 2013 47.83 48.40 47.80 48.09 2,714,453 +0.09(+0.19%)
Aug 16, 2013 47.84 48.07 47.69 48.00 3,027,723 +0.16(+0.33%)
Aug 15, 2013 47.79 48.26 47.38 47.84 3,363,517 -0.12(-0.24%)
Aug 14, 2013 48.48 48.51 47.86 47.95 2,411,337 -0.69(-1.42%)
Aug 13, 2013 47.85 48.71 47.81 48.64 2,447,489 +0.80(+1.67%)
Aug 12, 2013 47.86 48.10 47.71 47.85 2,936,286 -0.34(-0.70%)
Aug 09, 2013 48.38 48.48 48.13 48.18 2,165,152 -0.24(-0.51%)
Aug 08, 2013 48.77 48.90 48.36 48.43 2,837,875 -0.12(-0.24%)
Aug 07, 2013 48.19 48.59 48.05 48.54 3,253,137 +0.32(+0.66%)
Aug 06, 2013 48.28 48.31 48.03 48.23 2,736,610 -0.05(-0.10%)
Aug 05, 2013 48.26 48.38 48.11 48.28 2,214,437 -0.08(-0.16%)
Aug 02, 2013 48.64 48.64 48.17 48.36 2,892,017 -0.29(-0.61%)
Aug 01, 2013 48.78 49.05 48.65 48.65 3,877,015 +0.22(+0.45%)
Jul 31, 2013 48.33 48.90 48.31 48.44 3,297,516 +0.12(+0.25%)
Jul 30, 2013 48.52 48.81 48.29 48.31 2,931,261 -0.01(-0.03%)
Jul 29, 2013 47.81 48.36 47.63 48.33 2,982,821 +0.34(+0.70%)
Jul 26, 2013 48.04 48.19 47.85 47.99 3,302,967 -0.40(-0.83%)
Jul 25, 2013 48.30 48.50 48.07 48.39 4,313,041 -0.25(-0.52%)
Jul 24, 2013 48.91 49.00 48.47 48.64 3,713,989 -0.19(-0.40%)
Jul 23, 2013 49.09 49.18 48.80 48.84 3,438,157 -0.19(-0.40%)
Jul 22, 2013 49.46 49.41 48.80 49.03 3,861,349 -0.37(-0.76%)
Jul 19, 2013 48.91 49.64 48.68 49.41 4,092,481 +0.68(+1.39%)
Jul 18, 2013 48.91 49.40 48.07 48.73 7,644,004 -0.38(-0.78%)
Jul 17, 2013 49.11 49.36 49.01 49.11 3,748,796 +0.15(+0.31%)
Jul 16, 2013 49.20 49.48 48.57 48.96 3,506,573 -0.24(-0.48%)
Jul 15, 2013 49.28 49.36 49.00 49.20 4,858,810 +0.15(+0.31%)
Jul 12, 2013 49.14 49.22 48.63 49.05 4,227,171 -0.12(-0.23%)
Jul 11, 2013 49.33 49.63 48.77 49.16 5,920,227 +0.40(+0.81%)
Jul 10, 2013 47.90 48.87 47.90 48.77 6,539,488 +0.85(+1.77%)
Jul 09, 2013 47.00 47.95 46.35 47.92 6,543,907 +1.57(+3.38%)
Jul 08, 2013 46.72 46.80 46.26 46.35 3,880,314 -0.12(-0.25%)
Jul 05, 2013 46.15 46.48 46.05 46.46 2,433,677 +0.70(+1.52%)
Jul 03, 2013 45.54 45.97 45.43 45.77 1,529,846 -0.04(-0.08%)
Jul 02, 2013 46.46 46.58 45.64 45.80 4,516,531 -0.73(-1.58%)
Jul 01, 2013 45.85 46.86 45.74 46.54 5,228,134 +1.01(+2.21%)
Jun 28, 2013 45.62 45.83 45.34 45.53 5,878,645 -0.24(-0.53%)
Jun 27, 2013 45.87 45.96 45.38 45.77 3,520,236 +0.21(+0.46%)
Jun 26, 2013 45.18 45.79 45.10 45.57 4,582,811 +0.77(+1.73%)
Jun 25, 2013 44.63 44.89 44.27 44.79 4,327,963 +0.46(+1.04%)
Jun 24, 2013 44.32 44.78 44.02 44.33 4,326,421 -0.32(-0.72%)
Jun 21, 2013 45.00 45.21 44.34 44.66 8,318,834 -0.11(-0.24%)
Jun 20, 2013 45.29 45.46 44.65 44.76 4,548,920 -1.02(-2.23%)
Jun 19, 2013 46.27 46.59 45.77 45.78 4,864,776 -0.49(-1.06%)
Jun 18, 2013 45.53 46.45 45.35 46.27 4,124,788 +0.71(+1.56%)
Jun 17, 2013 45.30 45.79 45.27 45.56 4,273,940 +0.61(+1.36%)
Jun 14, 2013 44.88 45.17 44.66 44.95 2,946,438 +0.03(+0.06%)
Jun 13, 2013 44.16 45.07 43.98 44.92 3,127,105 +0.78(+1.76%)
Jun 12, 2013 44.89 44.89 44.12 44.14 3,682,421 -0.58(-1.30%)
Jun 11, 2013 44.33 44.92 44.25 44.73 3,186,235 -0.06(-0.13%)
Jun 10, 2013 44.73 45.02 44.55 44.78 3,463,911 +0.14(+0.31%)
Jun 07, 2013 43.82 44.70 43.51 44.65 4,708,922 +1.20(+2.76%)
Jun 06, 2013 43.50 43.57 42.89 43.45 6,453,862 -0.01(-0.02%)
Jun 05, 2013 44.35 44.42 43.32 43.45 4,811,583 -0.97(-2.19%)
Jun 04, 2013 44.74 45.13 44.17 44.43 4,116,415 -0.42(-0.93%)
Jun 03, 2013 44.48 44.88 44.41 44.84 4,380,425 +0.40(+0.89%)
May 31, 2013 44.73 45.11 44.45 44.45 3,754,527 -0.49(-1.09%)
May 30, 2013 44.88 45.22 44.64 44.94 2,918,460 +0.21(+0.47%)
May 29, 2013 44.65 44.92 44.50 44.73 2,925,945 -0.27(-0.61%)
May 28, 2013 45.09 45.45 44.91 45.00 2,754,934 +0.35(+0.79%)
May 24, 2013 44.58 44.86 44.37 44.65 3,181,633 -0.21(-0.46%)
May 23, 2013 44.80 45.09 44.71 44.86 3,925,896 -0.27(-0.59%)
May 22, 2013 45.89 46.04 44.92 45.12 3,924,146 -0.78(-1.69%)
May 21, 2013 46.01 46.29 45.84 45.90 3,271,222 -0.17(-0.36%)
May 20, 2013 45.42 46.08 45.37 46.06 4,976,155 +0.59(+1.30%)
May 17, 2013 45.12 45.54 45.11 45.48 5,338,206 +0.70(+1.57%)
May 16, 2013 44.40 45.19 44.39 44.77 6,488,471 +0.15(+0.34%)
May 15, 2013 44.40 44.68 44.27 44.62 5,497,565 +0.33(+0.75%)
May 13, 2013 44.35 44.54 44.27 44.29 3,202,372 -0.22(-0.48%)
May 10, 2013 44.37 44.54 44.24 44.50 2,032,580 +0.12(+0.26%)
May 09, 2013 44.30 44.66 44.18 44.39 2,793,260 +0.07(+0.16%)
May 08, 2013 44.22 44.37 44.11 44.32 2,889,693 +0.08(+0.18%)
May 07, 2013 44.22 44.41 44.02 44.24 2,458,023 +0.16(+0.36%)
May 06, 2013 43.71 44.18 43.53 44.08 2,891,653 +0.37(+0.84%)
May 03, 2013 43.92 43.86 43.58 43.71 5,246,841 +0.24(+0.56%)
May 02, 2013 43.38 43.61 43.21 43.47 3,469,409 +0.23(+0.53%)
May 01, 2013 43.62 44.13 43.21 43.24 3,989,197 -0.58(-1.31%)
Apr 30, 2013 43.35 44.24 43.20 43.81 7,104,939 +0.51(+1.18%)
Apr 29, 2013 43.14 43.43 43.05 43.30 2,926,339 +0.21(+0.48%)
Apr 26, 2013 43.41 43.45 43.09 43.10 3,657,354 -0.36(-0.83%)
Apr 25, 2013 43.17 43.80 43.02 43.45 3,645,093 +0.35(+0.80%)
Apr 24, 2013 42.61 43.33 42.44 43.11 5,277,864 +0.63(+1.47%)
Apr 23, 2013 42.67 42.79 42.05 42.48 6,125,900 +0.07(+0.17%)
Apr 22, 2013 42.51 42.72 42.06 42.41 3,316,037 -0.08(-0.19%)
Apr 19, 2013 41.96 42.53 41.79 42.49 4,911,263 +0.75(+1.81%)
Apr 18, 2013 41.67 42.10 41.42 41.74 12,644,059 -1.22(-2.83%)
Apr 17, 2013 43.61 43.66 42.84 42.95 4,744,459 -0.88(-2.00%)
Apr 16, 2013 43.31 43.84 43.19 43.83 3,092,733 +0.75(+1.75%)
Apr 15, 2013 44.06 44.27 43.07 43.07 4,011,098 -1.19(-2.68%)
Apr 12, 2013 44.42 44.56 43.97 44.26 2,339,631 -0.27(-0.61%)
Apr 11, 2013 44.40 44.66 44.25 44.53 3,294,740 +0.11(+0.26%)
Apr 10, 2013 43.67 44.46 43.48 44.42 3,276,134 +0.89(+2.05%)
Apr 09, 2013 43.73 43.75 43.27 43.53 3,605,720 -0.17(-0.38%)
Apr 08, 2013 43.52 43.78 43.42 43.69 2,378,410 +0.16(+0.36%)
Apr 05, 2013 43.15 43.56 42.98 43.53 3,754,000 -0.14(-0.33%)
Apr 04, 2013 43.98 44.19 43.58 43.68 4,554,834 -0.24(-0.56%)
Apr 03, 2013 44.46 44.50 43.75 43.92 4,907,616 -0.47(-1.05%)
Apr 02, 2013 44.58 44.61 44.26 44.39 3,602,091 -0.04(-0.08%)
Apr 01, 2013 44.48 44.65 44.22 44.43 3,044,629 -0.26(-0.58%)
Mar 28, 2013 44.46 44.74 44.28 44.68 3,544,099 +0.22(+0.50%)
Mar 27, 2013 44.20 44.48 44.07 44.46 2,594,578 +0.00(+0.00%)
Mar 26, 2013 44.16 44.48 44.05 44.46 2,491,393 +0.59(+1.35%)
Mar 25, 2013 44.41 44.57 43.63 43.87 3,975,272 -0.45(-1.02%)
Mar 22, 2013 44.04 44.40 43.92 44.32 3,226,805 +0.34(+0.78%)
Mar 21, 2013 43.89 44.34 43.83 43.98 3,180,871 -0.09(-0.20%)
Mar 20, 2013 44.18 44.41 43.91 44.06 4,026,598 +0.02(+0.05%)
Mar 19, 2013 44.57 44.73 43.81 44.04 4,839,975 -0.38(-0.86%)
Mar 18, 2013 44.54 44.70 44.32 44.42 3,471,533 -0.60(-1.34%)
Mar 15, 2013 44.72 45.20 44.67 45.03 5,876,230 +0.04(+0.08%)
Mar 14, 2013 44.74 44.99 44.72 44.99 2,505,533 +0.34(+0.77%)
Mar 13, 2013 44.67 44.72 44.43 44.64 2,745,439 -0.03(-0.06%)
Mar 12, 2013 44.77 44.90 44.46 44.67 3,943,818 -0.07(-0.16%)
Mar 11, 2013 44.52 44.77 44.51 44.74 2,422,463 +0.23(+0.52%)
Mar 08, 2013 44.44 44.61 44.23 44.51 3,112,739 +0.37(+0.85%)
Mar 07, 2013 44.49 44.56 44.13 44.14 2,851,826 -0.25(-0.57%)
Mar 06, 2013 44.79 44.89 44.32 44.39 3,250,551 -0.32(-0.72%)
Mar 05, 2013 44.44 44.87 44.36 44.72 2,821,302 +0.40(+0.91%)
Mar 04, 2013 44.21 44.33 43.76 44.31 2,809,117 +0.06(+0.15%)
Mar 01, 2013 44.02 44.39 43.80 44.25 3,263,973 -0.02(-0.05%)
Feb 28, 2013 44.23 44.55 43.93 44.27 3,573,166 +0.26(+0.59%)
Feb 27, 2013 43.37 44.19 43.29 44.01 3,200,919 +0.68(+1.56%)
Feb 26, 2013 43.22 43.52 43.21 43.34 2,961,822 +0.29(+0.68%)
Feb 25, 2013 44.21 44.34 43.03 43.04 4,472,795 -1.13(-2.55%)
Feb 22, 2013 43.92 44.17 43.85 44.17 2,999,423 +0.34(+0.77%)
Feb 21, 2013 43.63 43.98 43.54 43.83 3,803,434 +0.01(+0.03%)
Feb 20, 2013 44.46 44.56 43.76 43.82 5,443,013 -0.60(-1.34%)
Feb 19, 2013 44.38 44.66 44.23 44.41 2,778,314 +0.09(+0.19%)
Feb 15, 2013 43.97 44.49 43.72 44.33 5,096,129 +0.37(+0.85%)
Feb 14, 2013 43.68 44.10 43.49 43.95 3,881,121 +0.10(+0.23%)
Feb 13, 2013 43.98 44.06 43.53 43.85 3,325,436 +0.04(+0.08%)
Feb 12, 2013 43.73 43.96 43.61 43.82 3,186,438 +0.21(+0.48%)
Feb 11, 2013 43.68 43.72 43.36 43.61 2,599,117 -0.09(-0.21%)
Feb 08, 2013 43.23 43.70 43.19 43.70 2,132,223 +0.46(+1.06%)
Feb 07, 2013 43.54 43.57 43.02 43.24 3,429,825 -0.19(-0.43%)
Feb 06, 2013 43.06 43.50 43.06 43.43 3,174,630 +0.34(+0.78%)
Feb 04, 2013 43.26 43.38 43.04 43.09 3,401,388 -0.37(-0.84%)
Feb 01, 2013 43.34 43.51 43.14 43.46 5,498,867 +0.39(+0.90%)
Jan 31, 2013 43.00 43.29 42.85 43.07 4,802,080 -0.05(-0.12%)
Jan 30, 2013 43.72 43.77 43.01 43.12 4,877,527 -0.72(-1.64%)
Jan 29, 2013 43.00 44.12 42.76 43.84 5,835,416 +0.21(+0.48%)
Jan 28, 2013 43.72 44.15 43.39 43.63 4,968,077 +0.12(+0.28%)
Jan 25, 2013 43.76 43.85 43.45 43.51 4,530,357 +0.03(+0.07%)
Jan 24, 2013 43.49 43.94 43.42 43.48 4,008,935 +0.03(+0.07%)
Jan 23, 2013 43.31 43.48 42.99 43.45 4,144,948 +0.04(+0.10%)
Jan 22, 2013 43.39 43.66 43.26 43.41 5,777,979 -0.08(-0.18%)
Jan 18, 2013 43.85 43.85 42.90 43.49 5,193,022 -0.14(-0.33%)
Jan 17, 2013 43.40 43.83 43.13 43.63 3,840,146 +0.46(+1.07%)
Jan 16, 2013 42.98 43.28 42.81 43.17 3,280,203 +0.06(+0.13%)
Jan 15, 2013 42.71 43.14 42.56 43.11 3,622,553 +0.29(+0.67%)
Jan 14, 2013 42.95 43.08 42.76 42.83 3,375,816 -0.14(-0.32%)
Jan 11, 2013 43.06 43.16 42.78 42.96 4,237,102 -0.15(-0.35%)
Jan 10, 2013 43.09 43.11 42.59 43.11 4,042,796 +0.14(+0.32%)
Jan 09, 2013 43.12 43.48 42.65 42.98 10,191,782 +1.52(+3.68%)
Jan 08, 2013 41.60 41.96 41.36 41.45 3,836,200 -0.29(-0.71%)
Jan 07, 2013 42.98 43.03 41.55 41.75 6,214,295 +0.00(+0.00%)
Jan 04, 2013 41.71 42.04 41.50 41.75 4,976,060 +0.04(+0.10%)
Jan 03, 2013 41.22 41.96 41.22 41.70 7,068,031 +0.40(+0.96%)
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.