Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2009 33.83 34.28 33.76 34.10 3,884,802 +0.47(+1.40%)
Nov 30, 2009 33.65 33.80 33.32 33.63 5,139,627 -0.12(-0.35%)
Nov 27, 2009 33.43 34.04 33.20 33.74 2,059,829 -0.38(-1.13%)
Nov 25, 2009 33.95 34.19 33.88 34.13 1,760,744 +0.07(+0.21%)
Nov 24, 2009 34.46 34.50 33.88 34.06 4,367,009 -0.33(-0.97%)
Nov 23, 2009 34.20 34.53 34.20 34.39 2,613,149 +0.40(+1.19%)
Nov 20, 2009 33.92 34.06 33.74 33.99 3,483,739 +0.00(+0.01%)
Nov 19, 2009 33.97 34.24 33.65 33.98 2,889,313 -0.29(-0.86%)
Nov 18, 2009 34.69 34.78 34.17 34.28 3,455,102 -0.51(-1.46%)
Nov 17, 2009 34.59 34.78 34.44 34.78 4,049,649 +0.13(+0.38%)
Nov 16, 2009 34.73 35.00 34.47 34.65 3,356,193 +0.23(+0.68%)
Nov 13, 2009 34.22 34.59 34.06 34.42 3,127,062 +0.15(+0.43%)
Nov 12, 2009 34.40 34.72 34.20 34.27 2,577,614 -0.07(-0.21%)
Nov 11, 2009 34.59 34.59 34.09 34.34 3,147,100 -0.12(-0.36%)
Nov 10, 2009 34.45 34.79 34.20 34.47 3,087,671 +0.07(+0.19%)
Nov 09, 2009 34.22 34.56 34.17 34.40 3,659,132 +0.28(+0.82%)
Nov 06, 2009 33.66 34.16 33.66 34.12 4,217,124 +0.21(+0.62%)
Nov 05, 2009 33.47 34.08 33.35 33.91 4,203,392 +0.72(+2.17%)
Nov 04, 2009 32.83 33.57 32.75 33.19 6,356,657 +0.48(+1.48%)
Nov 03, 2009 32.46 32.71 32.25 32.71 4,687,274 +0.20(+0.63%)
Nov 02, 2009 32.44 32.91 32.05 32.50 5,861,774 +0.15(+0.47%)
Oct 30, 2009 32.65 32.89 32.17 32.35 7,375,529 -0.45(-1.36%)
Oct 29, 2009 32.46 32.88 32.29 32.80 6,149,009 +0.65(+2.02%)
Oct 28, 2009 32.58 32.63 32.03 32.15 5,466,440 -0.48(-1.48%)
Oct 27, 2009 32.70 33.00 32.53 32.63 6,278,244 -0.10(-0.30%)
Oct 26, 2009 33.21 33.66 32.62 32.73 6,386,338 -0.46(-1.39%)
Oct 23, 2009 33.47 33.50 33.19 33.19 4,738,159 -0.54(-1.59%)
Oct 22, 2009 34.37 34.51 33.36 33.73 7,643,919 +0.27(+0.79%)
Oct 21, 2009 33.37 33.95 33.34 33.46 4,531,745 -0.03(-0.08%)
Oct 20, 2009 33.13 33.56 33.10 33.49 3,770,151 +0.31(+0.93%)
Oct 19, 2009 32.83 33.31 32.70 33.18 3,153,908 +0.35(+1.05%)
Oct 16, 2009 32.58 33.00 32.46 32.83 3,635,582 -0.26(-0.79%)
Oct 15, 2009 32.91 33.12 32.84 33.10 3,105,214 +0.07(+0.22%)
Oct 14, 2009 32.71 33.03 32.46 33.02 4,092,364 +0.72(+2.23%)
Oct 13, 2009 32.05 32.47 31.91 32.30 4,890,506 +0.14(+0.44%)
Oct 12, 2009 32.27 32.40 31.91 32.16 3,490,472 -0.00(-0.01%)
Oct 09, 2009 31.54 32.24 31.53 32.17 4,637,603 +0.61(+1.92%)
Oct 08, 2009 31.29 31.69 31.28 31.56 3,955,680 +0.58(+1.87%)
Oct 07, 2009 31.01 31.16 30.82 30.98 3,741,354 -0.09(-0.27%)
Oct 06, 2009 31.08 31.53 30.98 31.07 4,486,448 +0.23(+0.74%)
Oct 05, 2009 30.74 31.06 30.53 30.84 4,919,122 +0.14(+0.46%)
Oct 02, 2009 30.77 30.95 30.53 30.70 4,945,597 -0.26(-0.84%)
Oct 01, 2009 31.74 31.77 30.92 30.96 5,699,977 -0.96(-3.02%)
Sep 30, 2009 32.01 32.13 31.33 31.92 5,421,947 -0.03(-0.09%)
Sep 29, 2009 31.93 32.07 31.66 31.95 4,255,545 -0.01(-0.03%)
Sep 28, 2009 31.52 32.02 31.36 31.96 2,737,091 +0.61(+1.95%)
Sep 25, 2009 31.50 31.72 31.21 31.35 5,703,925 -0.27(-0.87%)
Sep 24, 2009 32.20 32.30 31.54 31.62 4,914,159 -0.51(-1.58%)
Sep 23, 2009 32.40 32.58 32.02 32.13 3,843,483 -0.27(-0.83%)
Sep 22, 2009 32.19 32.52 32.10 32.40 4,255,176 +0.32(+0.99%)
Sep 21, 2009 32.01 32.32 31.97 32.08 3,286,839 -0.23(-0.72%)
Sep 18, 2009 32.63 32.72 32.29 32.31 5,981,825 -0.22(-0.67%)
Sep 17, 2009 32.40 32.58 32.22 32.53 4,135,516 +0.45(+1.41%)
Sep 16, 2009 32.16 32.43 32.00 32.08 4,137,673 -0.13(-0.40%)
Sep 15, 2009 32.31 32.31 31.85 32.21 4,606,908 -0.00(-0.01%)
Sep 14, 2009 31.67 32.32 31.47 32.21 6,178,890 +0.24(+0.74%)
Sep 11, 2009 31.96 32.16 31.74 31.98 4,421,002 +0.02(+0.06%)
Sep 10, 2009 31.58 31.96 31.38 31.96 5,268,575 +0.39(+1.25%)
Sep 09, 2009 31.42 31.59 31.14 31.56 7,098,805 +0.33(+1.06%)
Sep 08, 2009 31.47 31.58 30.68 31.23 7,835,401 +0.05(+0.17%)
Sep 04, 2009 30.45 31.35 30.45 31.18 9,420,412 +0.76(+2.51%)
Sep 03, 2009 30.11 30.65 29.92 30.42 11,558,002 +0.96(+3.25%)
Sep 02, 2009 29.20 29.80 29.05 29.46 10,664,033 +0.81(+2.83%)
Sep 01, 2009 28.61 29.24 28.54 28.65 5,460,123 -0.14(-0.48%)
Aug 31, 2009 29.03 29.11 28.51 28.79 5,984,564 -0.42(-1.43%)
Aug 28, 2009 29.89 29.89 29.09 29.20 5,669,775 -0.41(-1.38%)
Aug 27, 2009 29.70 29.79 29.23 29.61 3,554,695 +0.03(+0.11%)
Aug 26, 2009 29.63 29.75 29.32 29.58 3,467,559 -0.20(-0.68%)
Aug 25, 2009 29.69 30.05 29.51 29.78 5,072,360 +0.24(+0.80%)
Aug 24, 2009 29.39 29.65 29.27 29.54 5,401,936 +0.19(+0.66%)
Aug 21, 2009 29.16 29.48 28.95 29.35 4,692,812 +0.55(+1.89%)
Aug 20, 2009 28.65 28.83 28.52 28.80 3,087,321 +0.16(+0.55%)
Aug 19, 2009 28.13 28.70 27.89 28.65 5,555,624 +0.27(+0.95%)
Aug 18, 2009 28.03 28.39 27.96 28.38 3,872,705 +0.50(+1.80%)
Aug 17, 2009 28.13 28.40 27.79 27.87 3,670,244 -0.62(-2.18%)
Aug 14, 2009 28.46 28.51 28.08 28.50 4,884,008 +0.01(+0.03%)
Aug 13, 2009 28.87 28.87 28.33 28.49 5,033,176 -0.25(-0.87%)
Aug 12, 2009 28.59 29.01 28.56 28.74 3,369,843 +0.15(+0.53%)
Aug 11, 2009 28.92 29.07 28.56 28.59 4,815,389 -0.50(-1.71%)
Aug 10, 2009 29.19 29.28 28.91 29.08 3,791,482 -0.17(-0.58%)
Aug 07, 2009 29.37 29.40 28.97 29.25 3,672,980 +0.22(+0.77%)
Aug 06, 2009 29.08 29.23 28.84 29.03 4,701,890 -0.00(-0.02%)
Aug 05, 2009 29.80 29.81 28.81 29.04 5,807,670 -0.60(-2.02%)
Aug 04, 2009 29.44 29.71 29.15 29.63 3,386,866 +0.19(+0.65%)
Aug 03, 2009 29.25 29.63 29.07 29.44 3,861,900 +0.41(+1.40%)
Jul 31, 2009 28.76 29.49 28.76 29.04 5,795,151 +0.05(+0.16%)
Jul 30, 2009 29.18 29.57 28.93 28.99 5,836,204 +0.17(+0.59%)
Jul 29, 2009 28.86 29.02 28.56 28.82 3,634,508 +0.06(+0.20%)
Jul 28, 2009 29.13 29.17 28.58 28.76 3,468,312 -0.50(-1.70%)
Jul 27, 2009 29.62 29.66 29.07 29.26 4,202,905 -0.42(-1.41%)
Jul 24, 2009 28.71 29.70 28.69 29.68 590 +0.95(+3.32%)
Jul 23, 2009 29.11 29.68 28.55 28.72 11,695,996 -1.66(-5.46%)
Jul 22, 2009 30.08 30.46 30.01 30.38 4,768,580 +0.13(+0.44%)
Jul 21, 2009 30.33 30.41 29.95 30.25 4,024,984 +0.24(+0.81%)
Jul 20, 2009 29.83 30.11 29.60 30.01 5,344,896 +0.94(+3.23%)
Jul 17, 2009 29.44 29.44 29.04 29.07 3,095,150 -0.45(-1.51%)
Jul 16, 2009 29.14 29.62 29.03 29.52 3,118,967 +0.46(+1.57%)
Jul 15, 2009 28.55 29.16 28.45 29.06 3,526,368 +0.77(+2.71%)
Jul 14, 2009 28.11 28.30 27.89 28.29 2,407,456 +0.23(+0.81%)
Jul 13, 2009 27.60 28.09 27.60 28.06 4,738,916 +0.37(+1.34%)
Jul 10, 2009 27.87 28.18 27.65 27.69 4,539,955 +0.15(+0.55%)
Jul 09, 2009 27.51 27.69 27.39 27.54 2,035,167 +0.16(+0.57%)
Jul 08, 2009 27.55 27.75 27.05 27.39 4,991,089 -0.30(-1.10%)
Jul 07, 2009 28.30 28.30 27.44 27.69 4,072,433 -0.51(-1.82%)
Jul 06, 2009 28.00 28.20 27.78 28.20 4,709,219 -0.07(-0.23%)
Jul 02, 2009 28.69 28.92 28.17 28.27 5,810,857 -0.73(-2.53%)
Jul 01, 2009 29.49 29.60 28.91 29.00 4,881,525 -0.27(-0.92%)
Jun 30, 2009 29.75 29.85 29.05 29.27 4,620,760 -0.49(-1.64%)
Jun 29, 2009 29.67 30.01 29.59 29.76 2,837,120 +0.00(+0.02%)
Jun 26, 2009 29.03 29.86 28.82 29.76 5,609,781 +0.49(+1.68%)
Jun 25, 2009 28.91 29.34 28.90 29.26 3,327,864 +0.69(+2.41%)
Jun 24, 2009 28.46 28.97 28.33 28.58 3,319,424 +0.37(+1.29%)
Jun 23, 2009 28.29 28.36 27.98 28.21 3,268,070 +0.01(+0.05%)
Jun 22, 2009 28.85 28.85 28.20 28.20 2,962,219 -0.82(-2.83%)
Jun 19, 2009 29.35 29.46 28.97 29.02 3,276,424 -0.09(-0.33%)
Jun 18, 2009 28.93 29.37 28.80 29.11 2,063,239 +0.15(+0.51%)
Jun 17, 2009 28.66 29.39 28.66 28.97 3,535,578 +0.22(+0.78%)
Jun 16, 2009 29.49 29.49 28.74 28.74 2,893,080 -0.58(-1.99%)
Jun 15, 2009 29.50 29.61 29.02 29.33 3,800,009 -0.44(-1.47%)
Jun 12, 2009 29.89 29.89 29.40 29.76 3,072,049 -0.22(-0.74%)
Jun 11, 2009 30.12 30.26 29.76 29.98 2,845,198 +0.03(+0.11%)
Jun 10, 2009 30.45 30.77 29.57 29.95 3,497,950 -0.39(-1.28%)
Jun 09, 2009 30.17 30.51 29.99 30.34 3,019,774 +0.15(+0.49%)
Jun 08, 2009 29.89 30.37 29.79 30.19 3,064,680 +0.01(+0.03%)
Jun 05, 2009 29.97 30.39 29.88 30.18 3,365,450 +0.34(+1.13%)
Jun 04, 2009 29.52 29.94 29.42 29.85 3,031,899 +0.37(+1.27%)
Jun 03, 2009 29.54 29.62 29.18 29.47 4,927,138 -0.29(-0.97%)
Jun 02, 2009 29.92 29.98 29.51 29.76 3,734,738 -0.22(-0.73%)
Jun 01, 2009 29.10 30.22 28.83 29.98 4,342,736 +1.37(+4.77%)
May 29, 2009 28.53 28.65 28.16 28.61 5,643,713 +0.16(+0.57%)
May 28, 2009 28.59 28.84 28.05 28.45 3,913,557 -0.13(-0.46%)
May 27, 2009 29.00 29.21 28.51 28.59 4,606,068 -0.47(-1.62%)
May 26, 2009 27.95 29.15 27.83 29.06 3,947,973 +0.98(+3.48%)
May 22, 2009 27.98 28.35 27.87 28.08 3,030,728 +0.10(+0.37%)
May 21, 2009 28.22 28.46 27.51 27.97 5,464,951 -0.65(-2.27%)
May 20, 2009 28.70 29.14 28.45 28.62 5,531,011 +0.19(+0.68%)
May 19, 2009 28.02 28.70 27.88 28.43 4,434,795 +0.27(+0.96%)
May 18, 2009 27.71 28.16 27.51 28.16 4,475,536 +0.73(+2.68%)
May 15, 2009 27.56 27.81 27.31 27.42 3,965,763 -0.13(-0.48%)
May 14, 2009 27.62 27.89 27.48 27.56 3,575,220 -0.11(-0.41%)
May 13, 2009 28.06 28.06 27.42 27.67 3,508,192 -0.82(-2.90%)
May 12, 2009 28.70 28.80 28.05 28.50 3,607,240 -0.15(-0.53%)
May 11, 2009 28.97 28.98 28.49 28.65 3,208,807 -0.46(-1.56%)
May 08, 2009 29.07 29.40 28.68 29.10 4,145,319 +0.18(+0.62%)
May 07, 2009 29.78 29.78 28.65 28.92 4,678,920 -0.55(-1.85%)
May 06, 2009 29.74 29.75 29.02 29.47 4,701,664 -0.09(-0.29%)
May 05, 2009 29.04 29.61 28.88 29.55 5,242,910 +0.47(+1.61%)
May 04, 2009 28.85 29.08 28.83 29.08 4,813,103 +1.02(+3.63%)
May 01, 2009 27.69 28.24 27.33 28.06 4,350,795 +0.36(+1.28%)
Apr 30, 2009 28.06 28.35 27.41 27.71 6,820,612 -0.27(-0.95%)
Apr 29, 2009 27.52 28.19 27.46 27.97 3,753,922 +0.71(+2.61%)
Apr 28, 2009 27.34 27.61 27.12 27.26 4,768,258 -0.47(-1.71%)
Apr 27, 2009 28.16 28.30 27.54 27.74 6,128,867 -0.91(-3.19%)
Apr 24, 2009 27.71 28.82 27.55 28.65 8,234,334 +1.13(+4.12%)
Apr 23, 2009 26.19 27.61 26.19 27.52 10,094,280 +1.42(+5.45%)
Apr 22, 2009 25.59 26.77 25.44 26.10 5,529,938 +0.33(+1.29%)
Apr 21, 2009 25.03 25.83 25.03 25.76 4,436,164 +0.55(+2.16%)
Apr 20, 2009 25.79 25.91 25.11 25.22 4,122,680 -0.93(-3.57%)
Apr 17, 2009 26.14 26.24 25.70 26.15 6,205,899 +0.12(+0.46%)
Apr 16, 2009 25.51 26.14 25.28 26.04 7,892,323 +0.64(+2.54%)
Apr 15, 2009 25.58 25.86 25.24 25.39 5,770,810 -0.41(-1.60%)
Apr 14, 2009 26.10 26.29 25.70 25.80 5,078,576 -0.60(-2.26%)
Apr 13, 2009 26.55 26.60 26.05 26.40 4,547,911 -0.43(-1.59%)
Apr 09, 2009 26.02 26.95 25.90 26.83 6,258,292 +1.73(+6.90%)
Apr 08, 2009 25.03 25.30 24.84 25.10 3,964,278 +0.06(+0.25%)
Apr 07, 2009 25.50 25.52 24.98 25.03 4,403,216 -0.59(-2.31%)
Apr 06, 2009 25.23 25.69 25.16 25.63 4,794,549 +0.10(+0.39%)
Apr 03, 2009 25.51 25.66 25.29 25.53 4,731,722 -0.46(-1.79%)
Apr 02, 2009 25.50 26.29 25.33 25.99 7,942,481 +1.10(+4.40%)
Apr 01, 2009 24.66 25.09 24.27 24.90 10,519,509 -0.81(-3.15%)
Mar 31, 2009 26.14 26.20 25.40 25.71 5,625,854 +0.18(+0.69%)
Mar 30, 2009 25.80 25.90 25.31 25.53 5,099,898 -1.22(-4.57%)
Mar 26, 2009 26.75 26.87 26.22 26.76 8,020,331 +0.40(+1.53%)
Mar 25, 2009 26.16 26.98 25.74 26.35 4,986,441 +0.20(+0.78%)
Mar 24, 2009 26.36 26.54 26.00 26.15 4,437,954 -0.49(-1.83%)
Mar 23, 2009 26.09 26.69 25.98 26.64 7,996,840 +1.22(+4.81%)
Mar 20, 2009 26.08 26.22 25.21 25.41 6,859,497 -0.66(-2.55%)
Mar 19, 2009 26.78 26.95 25.91 26.08 9,932,135 -0.47(-1.77%)
Mar 18, 2009 26.70 26.92 25.77 26.55 11,012,563 +0.35(+1.32%)
Mar 17, 2009 25.39 26.20 25.25 26.20 5,000,055 +0.58(+2.26%)
Mar 16, 2009 25.49 26.16 25.49 25.62 7,327,877 -0.03(-0.13%)
Mar 13, 2009 25.80 25.87 25.29 25.66 0 -0.15(-0.57%)
Mar 12, 2009 24.63 25.92 24.47 25.80 10,530,539 +1.09(+4.41%)
Mar 11, 2009 24.16 24.91 24.03 24.71 8,937,061 +0.48(+1.98%)
Mar 10, 2009 23.23 24.25 23.07 24.23 11,181,771 +1.46(+6.41%)
Mar 09, 2009 23.02 23.32 22.63 22.77 7,542,102 -0.61(-2.60%)
Mar 06, 2009 23.75 24.08 22.85 23.38 0 -0.18(-0.78%)
Mar 05, 2009 24.06 24.72 23.38 23.56 7,624,891 -1.08(-4.37%)
Mar 04, 2009 23.84 25.15 23.84 24.64 8,724,754 +1.49(+6.45%)
Mar 02, 2009 23.93 24.30 23.11 23.15 7,647,228 -0.92(-3.82%)
Feb 27, 2009 24.05 24.33 23.81 24.07 0 -0.33(-1.34%)
Feb 26, 2009 24.75 25.07 24.33 24.39 4,852,313 -0.23(-0.92%)
Feb 25, 2009 24.75 25.08 24.19 24.62 5,712,469 -0.31(-1.26%)
Feb 24, 2009 24.50 25.01 24.18 24.94 5,353,411 +0.60(+2.46%)
Feb 23, 2009 25.08 25.29 24.26 24.34 6,768,088 -0.53(-2.12%)
Feb 20, 2009 24.83 25.66 24.32 24.86 7,408,543 -0.36(-1.43%)
Feb 19, 2009 25.55 25.91 25.15 25.22 5,964,889 -0.33(-1.28%)
Feb 18, 2009 25.62 25.79 25.14 25.55 6,747,390 -0.06(-0.24%)
Feb 17, 2009 25.78 26.10 25.20 25.61 5,721,635 -1.12(-4.19%)
Feb 13, 2009 26.73 27.20 26.59 26.73 3,516,061 +0.01(+0.04%)
Feb 12, 2009 26.29 26.75 25.98 26.72 3,789,789 -0.01(-0.04%)
Feb 11, 2009 26.60 27.01 26.45 26.73 4,543,773 +0.23(+0.88%)
Feb 10, 2009 27.18 27.63 26.33 26.50 4,895,445 -0.96(-3.50%)
Feb 09, 2009 27.69 27.94 27.26 27.46 5,148,844 -0.29(-1.06%)
Feb 06, 2009 27.44 27.97 27.27 27.76 5,055,313 +0.27(+0.98%)
Feb 05, 2009 26.53 27.62 26.37 27.49 5,622,403 +0.72(+2.67%)
Feb 04, 2009 26.66 27.26 26.54 26.77 5,539,452 +0.14(+0.53%)
Feb 03, 2009 26.51 26.77 26.09 26.63 4,166,800 +0.27(+1.04%)
Feb 02, 2009 26.22 26.57 25.99 26.35 5,061,941 -0.17(-0.63%)
Jan 30, 2009 26.75 27.00 26.32 26.52 0 -0.36(-1.34%)
Jan 29, 2009 26.97 27.24 26.57 26.88 4,440,880 -0.49(-1.80%)
Jan 28, 2009 27.57 27.65 27.17 27.37 5,466,596 +0.22(+0.80%)
Jan 27, 2009 26.68 27.23 26.26 27.15 6,872,559 +0.55(+2.05%)
Jan 26, 2009 25.32 27.08 25.28 26.61 11,983,836 +2.26(+9.29%)
Jan 23, 2009 24.13 24.65 23.71 24.35 6,588,203 -0.18(-0.75%)
Jan 22, 2009 24.41 24.80 23.95 24.53 4,471,862 -0.23(-0.92%)
Jan 21, 2009 24.67 24.82 24.06 24.76 5,332,731 +0.31(+1.26%)
Jan 20, 2009 25.40 25.58 24.41 24.45 5,488,336 -1.12(-4.38%)
Jan 16, 2009 26.03 26.16 25.18 25.57 4,829,887 -0.09(-0.37%)
Jan 15, 2009 25.21 25.82 24.67 25.67 4,982,432 +0.58(+2.31%)
Jan 14, 2009 24.83 25.39 24.67 25.09 5,332,864 -0.05(-0.19%)
Jan 13, 2009 25.73 25.84 24.81 25.13 6,481,430 -0.74(-2.88%)
Jan 12, 2009 25.85 25.98 25.63 25.88 3,490,952 -0.02(-0.07%)
Jan 09, 2009 26.50 26.64 25.73 25.90 3,381,099 -0.44(-1.66%)
Jan 08, 2009 26.58 26.58 25.88 26.33 4,596,257 -0.31(-1.17%)
Jan 07, 2009 26.91 27.11 26.52 26.65 5,132,848 -0.73(-2.68%)
Jan 06, 2009 27.05 27.66 27.00 27.38 3,986,025 +0.40(+1.48%)
Jan 05, 2009 27.22 27.31 26.70 26.98 4,782,654 -0.42(-1.54%)
Jan 02, 2009 26.82 27.49 26.53 27.41 0 +0.56(+2.10%)
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.