Skip to main content

Danaher Corp (NY: DHR )

271.87 +3.63 (+1.35%)
Streaming Delayed Price Updated: 2:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 21.58 21.66 21.22 21.25 3,702,260 -0.33(-1.54%)
Feb 26, 2004 21.77 21.78 21.57 21.58 1,317,535 -0.21(-0.97%)
Feb 25, 2004 21.51 21.93 21.51 21.79 1,209,551 +0.24(+1.12%)
Feb 24, 2004 21.56 21.88 21.41 21.55 1,277,041 -0.06(-0.26%)
Feb 23, 2004 22.05 22.10 21.57 21.61 1,025,218 -0.33(-1.52%)
Feb 20, 2004 22.01 22.10 21.68 21.94 1,127,719 -0.06(-0.28%)
Feb 19, 2004 22.26 22.31 21.94 22.00 1,940,765 -0.04(-0.20%)
Feb 18, 2004 22.40 22.40 21.94 22.05 1,393,040 -0.21(-0.93%)
Feb 17, 2004 22.17 22.38 22.12 22.25 1,219,253 +0.34(+1.55%)
Feb 13, 2004 22.26 22.34 21.89 21.91 1,401,054 -0.45(-2.00%)
Feb 12, 2004 22.31 22.45 22.30 22.36 1,198,373 -0.04(-0.16%)
Feb 11, 2004 22.23 22.43 22.13 22.40 1,105,152 +0.20(+0.89%)
Feb 10, 2004 22.32 22.33 21.96 22.20 1,552,696 -0.12(-0.53%)
Feb 09, 2004 22.47 22.47 22.29 22.32 1,841,217 -0.12(-0.52%)
Feb 06, 2004 21.76 22.49 21.76 22.44 2,917,475 +0.67(+3.09%)
Feb 05, 2004 21.37 21.91 21.35 21.76 1,963,121 +0.40(+1.85%)
Feb 04, 2004 21.55 21.61 21.35 21.37 1,804,730 -0.32(-1.47%)
Feb 03, 2004 21.79 21.89 21.59 21.68 1,602,681 -0.08(-0.35%)
Feb 02, 2004 21.88 22.04 21.64 21.76 2,797,469 +0.06(+0.26%)
Jan 30, 2004 21.33 21.87 21.33 21.70 3,003,736 +0.37(+1.74%)
Jan 29, 2004 21.34 21.54 20.87 21.33 3,882,796 +0.14(+0.65%)
Jan 28, 2004 21.78 21.86 21.15 21.19 2,236,246 -0.59(-2.69%)
Jan 27, 2004 22.15 22.19 21.78 21.78 1,266,707 -0.37(-1.69%)
Jan 26, 2004 22.03 22.21 21.87 22.15 1,174,962 +0.10(+0.46%)
Jan 23, 2004 21.98 22.24 21.91 22.05 2,276,951 +0.11(+0.51%)
Jan 22, 2004 22.04 22.19 21.80 21.94 2,280,747 -0.09(-0.42%)
Jan 21, 2004 22.28 22.28 21.85 22.03 2,206,719 -0.14(-0.61%)
Jan 20, 2004 22.62 22.62 22.17 22.17 2,282,013 -0.44(-1.94%)
Jan 16, 2004 22.11 22.63 22.05 22.61 4,276,982 +0.45(+2.02%)
Jan 15, 2004 22.05 22.21 21.83 22.16 5,214,041 +0.78(+3.67%)
Jan 14, 2004 21.22 21.40 21.15 21.37 1,674,390 +0.16(+0.74%)
Jan 13, 2004 21.04 21.22 20.98 21.22 1,453,148 +0.19(+0.89%)
Jan 12, 2004 21.03 21.04 20.86 21.03 1,497,650 +0.05(+0.24%)
Jan 09, 2004 21.03 21.32 20.86 20.98 2,591,413 -0.14(-0.65%)
Jan 08, 2004 21.12 21.15 20.81 21.12 3,318,831 -0.03(-0.13%)
Jan 07, 2004 21.22 21.23 20.99 21.15 2,606,599 -0.07(-0.34%)
Jan 06, 2004 21.25 21.41 21.17 21.22 2,674,932 -0.26(-1.22%)
Jan 05, 2004 21.54 21.67 21.31 21.48 2,483,851 -0.03(-0.12%)
Jan 02, 2004 21.77 21.85 21.43 21.51 1,598,252 -0.24(-1.12%)
Dec 31, 2003 21.70 21.83 21.63 21.75 1,617,656 +0.04(+0.17%)
Dec 30, 2003 21.86 21.89 21.65 21.71 1,386,080 -0.09(-0.39%)
Dec 29, 2003 21.79 21.84 21.64 21.80 1,580,114 +0.14(+0.66%)
Dec 26, 2003 21.61 21.71 21.57 21.66 306,025 +0.05(+0.22%)
Dec 24, 2003 21.68 21.69 21.57 21.61 343,356 -0.10(-0.45%)
Dec 23, 2003 21.64 21.73 21.59 21.71 1,310,153 +0.02(+0.09%)
Dec 22, 2003 21.49 21.80 21.47 21.69 1,830,461 +0.19(+0.89%)
Dec 19, 2003 21.74 21.75 21.37 21.50 2,172,341 -0.18(-0.84%)
Dec 18, 2003 21.30 21.68 21.29 21.68 3,308,497 +0.42(+1.96%)
Dec 17, 2003 21.24 21.31 21.03 21.26 2,595,842 +0.03(+0.15%)
Dec 16, 2003 21.10 21.36 21.03 21.23 2,314,492 +0.13(+0.62%)
Dec 15, 2003 21.09 21.27 21.03 21.10 2,436,397 +0.18(+0.84%)
Dec 12, 2003 20.28 20.99 20.40 20.92 3,837,030 +0.65(+3.19%)
Dec 11, 2003 19.61 20.33 19.59 20.28 2,829,738 +0.67(+3.42%)
Dec 10, 2003 19.82 19.87 19.52 19.61 1,848,177 -0.27(-1.37%)
Dec 09, 2003 20.12 20.29 19.87 19.88 2,124,043 -0.22(-1.07%)
Dec 08, 2003 19.90 20.10 19.83 20.09 1,373,636 +0.22(+1.11%)
Dec 05, 2003 19.95 20.04 19.79 19.87 1,047,785 -0.08(-0.39%)
Dec 04, 2003 19.77 19.93 19.71 19.95 1,050,527 +0.16(+0.81%)
Dec 03, 2003 19.74 20.04 19.73 19.79 1,346,219 +0.12(+0.59%)
Dec 02, 2003 19.88 19.91 19.66 19.67 1,231,485 -0.27(-1.37%)
Dec 01, 2003 19.79 19.96 19.75 19.95 1,127,508 +0.22(+1.13%)
Nov 28, 2003 19.59 19.75 19.57 19.72 374,992 +0.13(+0.66%)
Nov 26, 2003 19.67 19.67 19.41 19.59 811,359 -0.02(-0.08%)
Nov 25, 2003 19.51 19.73 19.37 19.61 1,066,767 +0.15(+0.79%)
Nov 24, 2003 19.49 19.62 19.39 19.46 1,298,554 +0.03(+0.15%)
Nov 21, 2003 19.09 19.46 19.19 19.43 1,760,229 +0.33(+1.75%)
Nov 20, 2003 19.07 19.32 18.92 19.09 1,385,869 +0.03(+0.14%)
Nov 19, 2003 19.12 19.23 18.97 19.07 1,713,197 -0.05(-0.27%)
Nov 18, 2003 19.29 19.43 19.09 19.12 1,179,391 -0.14(-0.73%)
Nov 17, 2003 19.18 19.46 19.03 19.26 2,286,442 -0.20(-1.01%)
Nov 14, 2003 19.85 19.96 19.44 19.46 1,716,571 -0.39(-1.95%)
Nov 13, 2003 20.03 20.03 19.76 19.84 1,690,841 -0.23(-1.13%)
Nov 12, 2003 19.84 20.07 19.84 20.07 1,029,858 +0.23(+1.15%)
Nov 11, 2003 19.67 19.99 19.66 19.84 2,169,178 +0.12(+0.61%)
Nov 10, 2003 19.82 19.88 19.62 19.72 1,510,304 -0.09(-0.48%)
Nov 07, 2003 19.91 19.96 19.75 19.82 2,703,616 -0.38(-1.89%)
Nov 06, 2003 20.10 20.20 20.01 20.20 1,044,200 +0.23(+1.13%)
Nov 05, 2003 19.70 19.98 19.74 19.97 1,565,562 +0.22(+1.10%)
Nov 04, 2003 19.70 19.74 19.61 19.76 1,891,909 -0.12(-0.62%)
Nov 03, 2003 19.64 19.99 19.80 19.88 1,094,818 +0.25(+1.27%)
Oct 31, 2003 19.67 19.70 19.50 19.63 888,761 -0.04(-0.22%)
Oct 30, 2003 19.72 19.72 19.48 19.67 1,577,373 +0.05(+0.27%)
Oct 29, 2003 19.47 19.82 19.45 19.62 1,718,680 +0.19(+0.96%)
Oct 28, 2003 19.27 19.39 19.14 19.43 2,329,678 +0.36(+1.89%)
Oct 27, 2003 18.99 19.07 18.96 19.07 1,514,101 +0.22(+1.17%)
Oct 24, 2003 18.93 18.93 18.74 18.85 2,512,745 -0.13(-0.70%)
Oct 23, 2003 19.12 19.12 18.79 18.98 1,791,865 -0.19(-1.01%)
Oct 22, 2003 19.34 19.34 19.04 19.18 1,180,024 -0.16(-0.81%)
Oct 21, 2003 19.25 19.40 19.21 19.34 1,029,015 +0.10(+0.51%)
Oct 20, 2003 19.26 19.34 19.03 19.24 1,968,816 -0.01(-0.04%)
Oct 17, 2003 19.02 19.44 19.14 19.25 3,214,854 +0.23(+1.21%)
Oct 16, 2003 18.91 19.02 18.75 19.02 2,208,195 -0.02(-0.10%)
Oct 15, 2003 18.80 19.12 18.80 19.03 1,826,032 +0.31(+1.65%)
Oct 14, 2003 18.78 18.80 18.63 18.73 1,238,867 -0.00(-0.01%)
Oct 13, 2003 18.50 18.73 18.59 18.73 867,460 +0.23(+1.22%)
Oct 10, 2003 18.45 18.55 18.38 18.50 919,554 +0.05(+0.27%)
Oct 09, 2003 18.49 18.61 18.34 18.45 1,545,315 +0.11(+0.58%)
Oct 08, 2003 18.61 18.61 18.27 18.35 1,521,271 -0.31(-1.66%)
Oct 07, 2003 18.60 18.65 18.43 18.66 1,450,618 +0.02(+0.10%)
Oct 06, 2003 18.37 18.71 18.37 18.64 1,308,255 +0.30(+1.62%)
Oct 03, 2003 18.21 18.60 18.21 18.34 2,425,851 +0.31(+1.72%)
Oct 02, 2003 18.04 18.10 17.96 18.03 1,205,755 +0.15(+0.85%)
Oct 01, 2003 17.50 17.88 17.48 17.88 1,261,645 +0.37(+2.11%)
Sep 30, 2003 17.67 17.74 17.39 17.51 1,263,543 -0.15(-0.87%)
Sep 29, 2003 17.66 17.74 17.50 17.66 1,400,211 +0.04(+0.24%)
Sep 26, 2003 17.32 17.74 17.28 17.62 2,232,661 +0.30(+1.75%)
Sep 25, 2003 17.46 17.49 17.32 17.32 2,009,732 -0.14(-0.79%)
Sep 24, 2003 17.97 17.97 17.46 17.46 1,769,720 -0.50(-2.80%)
Sep 23, 2003 17.80 18.04 17.71 17.96 1,299,608 +0.16(+0.88%)
Sep 22, 2003 17.99 17.83 17.66 17.80 1,611,118 -0.19(-1.05%)
Sep 19, 2003 17.97 17.99 17.79 17.99 1,369,629 +0.02(+0.11%)
Sep 18, 2003 17.78 17.99 17.69 17.97 1,368,364 +0.21(+1.19%)
Sep 17, 2003 18.09 18.10 17.74 17.76 1,734,076 -0.33(-1.81%)
Sep 16, 2003 17.75 18.13 17.79 18.09 1,892,257 +0.34(+1.91%)
Sep 15, 2003 17.91 17.93 17.65 17.75 1,753,691 -0.25(-1.41%)
Sep 12, 2003 17.88 18.05 17.73 18.00 1,638,536 +0.01(+0.07%)
Sep 11, 2003 17.70 18.07 17.70 17.99 2,283,489 +0.35(+1.97%)
Sep 10, 2003 17.97 17.97 17.62 17.64 3,003,947 -0.35(-1.95%)
Sep 09, 2003 18.33 18.34 17.99 17.99 1,516,631 -0.40(-2.17%)
Sep 08, 2003 18.21 18.47 18.20 18.39 1,396,836 +0.24(+1.35%)
Sep 05, 2003 18.29 18.33 18.04 18.15 2,754,022 -0.46(-2.47%)
Sep 04, 2003 18.29 18.64 18.29 18.61 2,114,974 +0.32(+1.74%)
Sep 03, 2003 18.33 18.39 18.26 18.29 1,622,507 -0.05(-0.26%)
Sep 02, 2003 18.37 18.44 18.27 18.34 1,630,310 +0.02(+0.13%)
Aug 29, 2003 18.14 18.36 18.12 18.31 1,110,425 +0.20(+1.09%)
Aug 28, 2003 17.99 18.15 17.78 18.12 1,354,233 +0.10(+0.55%)
Aug 27, 2003 17.95 18.07 17.85 18.02 785,206 +0.09(+0.48%)
Aug 26, 2003 17.85 17.95 17.73 17.93 1,731,756 +0.08(+0.44%)
Aug 25, 2003 18.04 18.04 17.84 17.85 1,654,143 -0.22(-1.19%)
Aug 22, 2003 18.23 18.33 18.06 18.07 1,507,773 -0.09(-0.47%)
Aug 21, 2003 18.14 18.38 18.04 18.15 6,332,270 +0.08(+0.46%)
Aug 20, 2003 18.13 18.17 18.02 18.07 1,743,567 -0.06(-0.33%)
Aug 19, 2003 18.07 18.21 18.02 18.13 1,652,034 -0.03(-0.16%)
Aug 18, 2003 18.02 18.23 18.00 18.16 1,905,755 +0.21(+1.18%)
Aug 15, 2003 18.03 18.06 17.80 17.95 1,097,559 -0.05(-0.30%)
Aug 14, 2003 17.70 18.31 17.69 18.00 3,266,948 +0.36(+2.03%)
Aug 13, 2003 17.53 17.70 17.47 17.65 2,468,876 +0.23(+1.35%)
Aug 12, 2003 17.22 17.42 17.11 17.41 1,446,821 +0.19(+1.13%)
Aug 11, 2003 17.20 17.31 17.07 17.22 1,299,397 +0.02(+0.10%)
Aug 08, 2003 17.18 17.22 17.06 17.20 1,453,781 +0.06(+0.33%)
Aug 07, 2003 17.01 17.18 16.88 17.14 1,646,128 +0.11(+0.64%)
Aug 06, 2003 17.05 17.19 16.75 17.03 2,027,237 +0.01(+0.08%)
Aug 05, 2003 17.26 17.30 16.99 17.02 2,315,547 -0.30(-1.74%)
Aug 04, 2003 17.13 17.41 16.93 17.32 1,937,602 +0.19(+1.14%)
Aug 01, 2003 17.12 17.25 16.87 17.13 1,745,676 +0.01(+0.05%)
Jul 31, 2003 16.90 17.33 16.90 17.12 2,661,223 +0.25(+1.48%)
Jul 30, 2003 16.91 16.98 16.74 16.87 1,923,049 -0.04(-0.22%)
Jul 29, 2003 17.01 17.11 16.80 16.91 2,163,905 -0.10(-0.60%)
Jul 28, 2003 16.82 17.02 16.69 17.01 2,668,605 +0.19(+1.14%)
Jul 25, 2003 16.54 16.82 16.48 16.82 1,706,659 +0.27(+1.62%)
Jul 24, 2003 16.57 16.82 16.54 16.55 2,642,031 +0.00(+0.03%)
Jul 23, 2003 16.45 16.60 16.27 16.54 1,390,087 +0.09(+0.55%)
Jul 22, 2003 16.30 16.57 16.28 16.45 2,269,780 +0.21(+1.31%)
Jul 21, 2003 16.50 16.52 16.20 16.24 2,050,015 -0.26(-1.59%)
Jul 18, 2003 16.18 16.51 16.14 16.50 3,815,095 +0.45(+2.79%)
Jul 17, 2003 15.68 16.08 15.65 16.05 3,085,779 +0.36(+2.28%)
Jul 16, 2003 15.73 15.81 15.49 15.70 2,093,673 +0.02(+0.14%)
Jul 15, 2003 15.93 15.95 15.64 15.68 1,942,242 -0.18(-1.17%)
Jul 14, 2003 16.00 16.22 15.82 15.86 1,820,548 -0.02(-0.15%)
Jul 11, 2003 15.96 16.06 15.81 15.88 2,095,360 -0.05(-0.31%)
Jul 10, 2003 16.09 16.09 15.81 15.93 1,998,765 -0.20(-1.25%)
Jul 09, 2003 16.22 16.31 16.08 16.14 1,806,418 -0.16(-1.00%)
Jul 08, 2003 16.38 16.47 16.16 16.30 2,199,126 -0.14(-0.85%)
Jul 07, 2003 16.33 16.58 16.33 16.44 1,406,749 +0.32(+1.96%)
Jul 03, 2003 16.16 16.27 16.01 16.12 836,035 -0.13(-0.79%)
Jul 02, 2003 15.96 16.25 15.96 16.25 2,410,666 +0.29(+1.84%)
Jul 01, 2003 16.13 16.13 15.76 15.96 3,058,572 -0.18(-1.09%)
Jun 30, 2003 16.22 16.29 15.98 16.13 2,625,580 -0.07(-0.44%)
Jun 27, 2003 16.45 16.48 16.10 16.20 1,852,817 -0.23(-1.41%)
Jun 26, 2003 16.22 16.53 16.18 16.44 1,987,376 +0.23(+1.40%)
Jun 25, 2003 16.47 16.49 16.18 16.21 1,994,125 -0.27(-1.63%)
Jun 24, 2003 16.54 16.58 16.30 16.48 1,803,887 +0.00(+0.00%)
Jun 23, 2003 16.68 16.68 16.33 16.48 2,334,107 -0.20(-1.22%)
Jun 20, 2003 16.60 16.72 16.48 16.68 2,867,912 +0.20(+1.19%)
Jun 19, 2003 16.52 16.82 16.45 16.48 2,984,544 -0.03(-0.16%)
Jun 18, 2003 16.52 16.67 16.34 16.51 1,877,915 +0.01(+0.06%)
Jun 17, 2003 16.69 16.74 16.47 16.50 2,571,166 -0.15(-0.93%)
Jun 16, 2003 16.32 16.65 16.26 16.65 1,950,256 +0.48(+2.99%)
Jun 13, 2003 16.35 16.42 16.08 16.17 2,310,485 -0.18(-1.09%)
Jun 12, 2003 16.51 16.59 16.22 16.35 1,802,199 -0.10(-0.63%)
Jun 11, 2003 16.26 16.51 16.02 16.45 2,461,705 +0.17(+1.03%)
Jun 10, 2003 16.48 16.53 16.14 16.28 2,211,359 -0.16(-0.98%)
Jun 09, 2003 16.33 16.67 16.26 16.45 2,800,422 +0.11(+0.68%)
Jun 06, 2003 16.76 17.13 16.27 16.33 3,829,648 -0.33(-1.99%)
Jun 05, 2003 16.44 16.69 16.27 16.67 2,828,051 +0.23(+1.37%)
Jun 04, 2003 16.32 16.71 16.26 16.44 2,435,764 +0.12(+0.74%)
Jun 03, 2003 16.19 16.43 16.16 16.32 2,011,208 +0.19(+1.16%)
Jun 02, 2003 15.94 16.35 15.94 16.13 2,782,284 +0.27(+1.69%)
May 30, 2003 15.50 15.88 15.50 15.86 2,863,061 +0.46(+2.95%)
May 29, 2003 15.62 15.65 15.30 15.41 4,500,543 -0.19(-1.22%)
May 28, 2003 15.85 15.92 15.59 15.60 3,579,512 -0.15(-0.98%)
May 27, 2003 15.47 15.75 15.20 15.75 8,135,313 +0.02(+0.15%)
May 23, 2003 15.97 15.97 15.73 15.73 2,888,159 -0.12(-0.73%)
May 22, 2003 15.94 15.98 15.80 15.85 2,284,965 -0.09(-0.60%)
May 21, 2003 16.12 16.12 15.84 15.94 2,090,087 -0.16(-1.00%)
May 20, 2003 16.12 16.48 16.00 16.10 2,755,710 -0.11(-0.69%)
May 19, 2003 16.53 16.55 16.20 16.21 1,154,715 -0.32(-1.94%)
May 16, 2003 16.67 16.67 16.36 16.53 2,114,764 -0.14(-0.84%)
May 15, 2003 16.68 16.73 16.52 16.67 1,511,359 +0.09(+0.51%)
May 14, 2003 16.76 16.78 16.48 16.59 1,408,647 -0.08(-0.48%)
May 13, 2003 16.98 16.98 16.64 16.67 1,594,667 -0.33(-1.95%)
May 12, 2003 16.50 17.03 16.36 17.00 3,122,899 +0.50(+3.05%)
May 09, 2003 16.20 16.50 16.13 16.50 1,776,469 +0.31(+1.89%)
May 08, 2003 16.35 16.38 16.12 16.19 1,664,899 -0.26(-1.59%)
May 07, 2003 16.65 16.65 16.35 16.45 1,940,554 -0.20(-1.21%)
May 06, 2003 16.39 16.69 16.39 16.65 1,827,297 +0.21(+1.30%)
May 05, 2003 16.71 16.71 16.38 16.44 1,622,085 -0.03(-0.19%)
May 02, 2003 16.30 16.54 16.23 16.47 2,273,787 +0.17(+1.06%)
May 01, 2003 16.35 16.41 16.11 16.30 1,497,228 -0.05(-0.33%)
Apr 30, 2003 16.26 16.46 16.16 16.35 1,699,910 -0.02(-0.10%)
Apr 29, 2003 16.23 16.45 16.16 16.37 1,656,885 +0.17(+1.04%)
Apr 28, 2003 16.01 16.30 16.00 16.20 1,720,157 +0.28(+1.74%)
Apr 25, 2003 16.27 16.27 15.89 15.92 2,024,073 -0.34(-2.10%)
Apr 24, 2003 16.42 16.42 16.12 16.27 2,930,341 -0.22(-1.35%)
Apr 23, 2003 16.71 16.71 16.45 16.49 2,547,334 -0.22(-1.33%)
Apr 22, 2003 16.32 16.85 16.28 16.71 6,643,990 +0.34(+2.06%)
Apr 21, 2003 16.44 16.48 16.31 16.37 1,406,960 -0.12(-0.73%)
Apr 17, 2003 15.78 16.53 15.73 16.50 3,661,766 +0.72(+4.54%)
Apr 16, 2003 16.11 16.14 15.72 15.78 2,015,215 -0.23(-1.47%)
Apr 15, 2003 15.87 16.11 15.78 16.01 2,589,726 +0.15(+0.93%)
Apr 14, 2003 15.65 15.93 15.57 15.87 2,087,767 +0.30(+1.90%)
Apr 11, 2003 15.75 15.88 15.53 15.57 2,411,721 -0.08(-0.52%)
Apr 10, 2003 15.43 15.73 15.41 15.65 1,900,060 +0.23(+1.48%)
Apr 09, 2003 15.66 15.79 15.42 15.42 3,620,850 -0.24(-1.53%)
Apr 08, 2003 16.06 16.06 15.64 15.66 4,651,552 -0.68(-4.15%)
Apr 07, 2003 16.46 16.67 16.31 16.34 1,807,472 +0.23(+1.43%)
Apr 04, 2003 16.35 16.36 15.99 16.11 1,607,110 -0.10(-0.60%)
Apr 03, 2003 16.58 16.58 16.18 16.21 2,241,519 -0.12(-0.73%)
Apr 02, 2003 16.11 16.43 16.11 16.33 3,099,699 +0.49(+3.11%)
Apr 01, 2003 15.63 15.86 15.56 15.83 2,137,963 +0.24(+1.57%)
Mar 31, 2003 15.33 15.64 15.26 15.59 2,461,495 +0.12(+0.78%)
Mar 28, 2003 15.52 15.57 15.32 15.47 2,626,635 -0.05(-0.31%)
Mar 27, 2003 15.72 15.78 15.50 15.52 3,228,563 -0.35(-2.18%)
Mar 26, 2003 16.03 16.04 15.69 15.86 1,770,985 -0.17(-1.08%)
Mar 25, 2003 15.84 16.05 15.66 16.04 2,151,040 +0.25(+1.56%)
Mar 24, 2003 16.04 16.04 15.73 15.79 2,332,209 -0.45(-2.76%)
Mar 21, 2003 16.12 16.24 15.87 16.24 2,894,697 +0.31(+1.93%)
Mar 20, 2003 16.03 16.05 15.58 15.93 3,116,150 -0.10(-0.61%)
Mar 19, 2003 15.88 16.05 15.76 16.03 2,302,471 +0.05(+0.33%)
Mar 18, 2003 15.90 15.99 15.69 15.97 2,494,607 +0.08(+0.51%)
Mar 17, 2003 15.16 15.90 15.05 15.89 3,392,438 +0.73(+4.85%)
Mar 14, 2003 15.23 15.35 15.08 15.16 2,665,652 -0.07(-0.48%)
Mar 13, 2003 15.24 15.24 14.96 15.23 3,083,248 +0.33(+2.23%)
Mar 12, 2003 14.98 15.03 14.70 14.90 3,130,070 -0.09(-0.63%)
Mar 11, 2003 14.94 15.09 14.81 14.99 3,464,990 +0.01(+0.06%)
Mar 10, 2003 15.13 15.13 14.90 14.99 1,946,249 -0.25(-1.63%)
Mar 07, 2003 14.92 15.24 14.79 15.23 1,780,265 +0.25(+1.68%)
Mar 06, 2003 15.10 15.13 14.83 14.98 1,902,169 -0.11(-0.75%)
Mar 05, 2003 15.11 15.18 14.96 15.10 1,939,500 -0.02(-0.11%)
Mar 04, 2003 15.52 15.52 15.07 15.11 2,503,043 -0.42(-2.73%)
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.