Skip to main content

Danaher Corp (NY: DHR )

265.98 +0.12 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 58.67 59.09 58.27 58.72 2,693,879 +0.34(+0.59%)
Feb 27, 2013 57.53 58.62 57.41 58.38 2,413,234 +0.90(+1.56%)
Feb 26, 2013 57.33 57.72 57.31 57.48 2,232,975 +0.39(+0.68%)
Feb 25, 2013 58.63 58.82 57.08 57.09 3,372,126 -1.50(-2.55%)
Feb 22, 2013 58.25 58.59 58.16 58.59 2,261,323 +0.45(+0.77%)
Feb 21, 2013 57.87 58.34 57.76 58.14 2,867,482 +0.02(+0.03%)
Feb 20, 2013 58.98 59.10 58.04 58.12 4,103,592 -0.79(-1.34%)
Feb 19, 2013 58.86 59.24 58.67 58.91 2,094,624 +0.11(+0.19%)
Feb 15, 2013 58.32 59.01 58.00 58.80 3,842,069 +0.50(+0.85%)
Feb 14, 2013 57.94 58.49 57.69 58.30 2,926,052 +0.13(+0.23%)
Feb 13, 2013 58.34 58.44 57.74 58.17 2,507,110 +0.05(+0.08%)
Feb 12, 2013 58.01 58.31 57.84 58.12 2,402,317 +0.28(+0.48%)
Feb 11, 2013 57.94 57.99 57.51 57.84 1,959,524 -0.12(-0.21%)
Feb 08, 2013 57.34 57.97 57.28 57.97 1,607,524 +0.61(+1.06%)
Feb 07, 2013 57.75 57.80 57.06 57.36 2,585,811 -0.25(-0.43%)
Feb 06, 2013 57.11 57.70 57.11 57.61 2,393,415 +0.45(+0.78%)
Feb 04, 2013 57.38 57.54 57.09 57.16 2,564,372 -0.49(-0.84%)
Feb 01, 2013 57.49 57.71 57.22 57.64 4,145,702 +0.51(+0.90%)
Jan 31, 2013 57.03 57.42 56.84 57.13 3,620,380 -0.07(-0.12%)
Jan 30, 2013 57.99 58.05 57.05 57.20 3,677,261 -0.95(-1.64%)
Jan 29, 2013 57.03 58.52 56.72 58.15 4,399,433 +0.28(+0.48%)
Jan 28, 2013 57.99 58.56 57.55 57.87 3,745,528 +0.16(+0.28%)
Jan 25, 2013 58.04 58.16 57.63 57.71 3,415,523 +0.04(+0.07%)
Jan 24, 2013 57.68 58.28 57.59 57.67 3,022,413 +0.04(+0.07%)
Jan 23, 2013 57.45 57.67 57.02 57.63 3,124,956 +0.06(+0.10%)
Jan 22, 2013 57.56 57.91 57.39 57.58 4,356,129 -0.10(-0.18%)
Jan 18, 2013 58.16 58.16 56.90 57.68 3,915,119 -0.19(-0.33%)
Jan 17, 2013 57.57 58.13 57.21 57.87 2,895,160 +0.61(+1.07%)
Jan 16, 2013 57.01 57.41 56.79 57.26 2,473,008 +0.08(+0.13%)
Jan 15, 2013 56.65 57.22 56.45 57.19 2,731,112 +0.38(+0.67%)
Jan 14, 2013 56.97 57.15 56.72 56.80 2,545,093 -0.18(-0.32%)
Jan 11, 2013 57.11 57.25 56.74 56.99 3,194,432 -0.20(-0.35%)
Jan 10, 2013 57.16 57.19 56.49 57.19 3,047,942 +0.18(+0.32%)
Jan 09, 2013 57.20 57.67 56.57 57.00 7,683,780 +2.02(+3.68%)
Jan 08, 2013 55.18 55.65 54.86 54.98 2,892,185 -0.39(-0.71%)
Jan 07, 2013 57.00 57.07 55.11 55.37 4,685,076 +0.00(+0.00%)
Jan 04, 2013 55.33 55.76 55.04 55.37 3,751,547 +0.06(+0.10%)
Jan 03, 2013 54.68 55.66 54.68 55.32 5,328,725 +0.52(+0.96%)
Jan 02, 2013 53.98 54.79 53.23 54.79 4,078,924 +1.57(+2.95%)
Dec 31, 2012 52.27 53.33 52.02 53.23 2,535,534 +0.78(+1.48%)
Dec 28, 2012 52.74 53.01 52.37 52.45 1,754,293 -0.72(-1.36%)
Dec 27, 2012 52.97 53.37 52.58 53.17 1,922,047 +0.11(+0.22%)
Dec 26, 2012 53.33 53.55 52.93 53.06 1,621,403 -0.27(-0.50%)
Dec 24, 2012 53.37 53.57 53.12 53.33 668,572 -0.11(-0.21%)
Dec 21, 2012 53.12 53.60 52.93 53.44 3,647,536 -0.42(-0.78%)
Dec 20, 2012 53.20 53.94 53.15 53.86 3,365,603 +0.79(+1.49%)
Dec 19, 2012 53.67 53.75 53.06 53.07 3,610,952 -0.63(-1.17%)
Dec 18, 2012 52.75 53.77 52.67 53.70 3,353,609 +0.89(+1.68%)
Dec 17, 2012 52.20 52.83 52.13 52.81 3,506,998 +0.84(+1.61%)
Dec 14, 2012 52.22 52.40 51.94 51.97 2,528,942 -0.35(-0.67%)
Dec 13, 2012 52.03 52.63 51.79 52.32 4,265,477 +0.21(+0.40%)
Dec 12, 2012 51.32 52.61 51.01 52.11 5,010,329 +1.11(+2.18%)
Dec 11, 2012 51.05 51.45 50.87 51.00 3,251,335 +0.11(+0.22%)
Dec 10, 2012 50.99 51.05 50.73 50.89 2,733,206 -0.09(-0.17%)
Dec 07, 2012 50.92 51.12 50.44 50.98 1,985,362 +0.41(+0.81%)
Dec 06, 2012 50.62 50.87 50.39 50.57 2,882,463 -0.27(-0.52%)
Dec 05, 2012 50.91 51.29 50.33 50.83 3,160,269 +0.10(+0.19%)
Dec 04, 2012 50.95 51.09 50.57 50.74 3,023,021 -0.69(-1.33%)
Nov 30, 2012 51.12 51.52 50.91 51.42 3,694,345 +0.31(+0.62%)
Nov 29, 2012 50.61 51.23 50.50 51.11 3,999,855 +0.80(+1.59%)
Nov 28, 2012 49.81 50.43 49.59 50.31 5,263,092 +0.56(+1.13%)
Nov 27, 2012 50.22 50.30 49.66 49.75 4,759,865 -0.46(-0.91%)
Nov 26, 2012 50.54 50.64 50.10 50.20 3,191,591 -0.76(-1.50%)
Nov 23, 2012 50.63 50.98 50.54 50.97 1,082,436 +0.43(+0.85%)
Nov 21, 2012 50.19 50.92 50.03 50.54 2,643,899 +0.38(+0.76%)
Nov 20, 2012 50.11 50.16 49.73 50.16 3,070,808 -0.25(-0.49%)
Nov 19, 2012 49.96 50.40 49.88 50.40 3,024,465 +0.87(+1.75%)
Nov 16, 2012 49.27 49.71 49.03 49.54 4,766,078 +0.39(+0.79%)
Nov 15, 2012 48.97 49.27 48.90 49.15 4,071,396 +0.16(+0.33%)
Nov 14, 2012 49.82 49.97 48.92 48.98 4,982,228 -0.67(-1.34%)
Nov 13, 2012 49.32 50.07 49.25 49.65 3,142,847 +0.04(+0.08%)
Nov 12, 2012 49.60 49.92 49.44 49.61 1,902,114 +0.05(+0.10%)
Nov 09, 2012 49.27 49.99 49.20 49.57 2,984,822 +0.14(+0.29%)
Nov 08, 2012 49.55 49.80 49.40 49.42 4,073,391 -0.10(-0.19%)
Nov 07, 2012 49.77 49.86 49.38 49.52 4,070,692 -0.79(-1.57%)
Nov 06, 2012 50.00 50.60 49.74 50.31 3,391,286 +0.57(+1.15%)
Nov 05, 2012 49.47 49.94 49.36 49.74 5,836,746 +0.24(+0.48%)
Nov 02, 2012 50.23 50.52 49.46 49.50 6,351,060 -0.33(-0.67%)
Nov 01, 2012 49.55 49.95 49.49 49.83 6,833,796 +0.54(+1.10%)
Oct 31, 2012 50.06 50.93 49.22 49.29 5,022,826 -0.04(-0.08%)
Oct 26, 2012 49.88 49.33 49.33 49.33 6,500,985 -0.46(-0.92%)
Oct 25, 2012 48.31 50.05 48.24 49.78 13,220,657 +0.00(+0.00%)
Oct 24, 2012 50.23 50.79 49.68 49.78 3,708,744 -0.13(-0.27%)
Oct 23, 2012 49.70 50.12 49.07 49.92 5,175,767 -0.91(-1.78%)
Oct 19, 2012 50.65 51.22 50.38 50.82 7,370,567 -0.10(-0.21%)
Oct 18, 2012 50.88 51.45 50.09 50.93 14,521,148 -2.52(-4.72%)
Oct 17, 2012 54.23 54.30 53.29 53.45 4,939,403 -0.48(-0.88%)
Oct 16, 2012 53.84 54.29 53.81 53.93 2,851,965 +0.30(+0.55%)
Oct 15, 2012 53.41 53.75 53.23 53.63 2,950,950 +0.34(+0.64%)
Oct 12, 2012 53.45 53.83 53.03 53.29 3,183,058 +0.00(+0.00%)
Oct 11, 2012 52.99 53.86 52.82 53.29 3,004,712 +0.57(+1.08%)
Oct 10, 2012 52.73 53.20 52.63 52.72 2,926,911 -0.10(-0.18%)
Oct 09, 2012 54.13 54.13 52.70 52.81 4,251,642 -1.33(-2.46%)
Oct 08, 2012 53.76 54.34 53.55 54.15 2,061,535 +0.35(+0.66%)
Oct 05, 2012 54.12 54.35 53.59 53.80 1,949,612 -0.09(-0.16%)
Oct 04, 2012 54.00 54.18 53.52 53.88 2,095,658 +0.10(+0.19%)
Oct 03, 2012 53.48 54.01 53.27 53.78 2,475,587 +0.55(+1.04%)
Oct 02, 2012 53.79 53.89 52.90 53.22 2,596,928 -0.37(-0.69%)
Oct 01, 2012 52.55 54.45 52.55 53.60 5,151,989 +1.05(+1.99%)
Sep 28, 2012 52.56 52.76 52.07 52.55 4,448,895 -0.29(-0.54%)
Sep 27, 2012 52.48 53.11 52.17 52.83 3,917,846 +0.40(+0.76%)
Sep 26, 2012 51.81 52.78 51.63 52.43 5,690,229 +0.47(+0.91%)
Sep 25, 2012 52.13 52.30 51.84 51.96 4,419,409 -0.17(-0.33%)
Sep 24, 2012 51.99 52.26 51.74 52.13 1,844,895 -0.15(-0.29%)
Sep 21, 2012 52.85 52.90 52.08 52.29 4,956,898 -0.11(-0.22%)
Sep 20, 2012 52.45 52.54 52.00 52.40 3,079,821 -0.49(-0.92%)
Sep 19, 2012 53.09 53.44 52.43 52.89 4,293,714 -0.12(-0.23%)
Sep 18, 2012 52.05 53.15 52.05 53.01 3,672,517 +0.78(+1.50%)
Sep 17, 2012 52.08 52.40 51.95 52.23 3,321,563 +0.08(+0.15%)
Sep 14, 2012 52.89 53.28 51.89 52.15 5,074,759 -0.62(-1.17%)
Sep 13, 2012 51.94 53.01 51.75 52.77 2,633,625 +0.59(+1.13%)
Sep 12, 2012 52.21 52.43 51.87 52.18 2,102,855 +0.24(+0.46%)
Sep 11, 2012 51.64 51.99 51.56 51.94 2,143,615 +0.43(+0.83%)
Sep 10, 2012 52.10 52.28 51.46 51.51 2,975,089 -0.92(-1.76%)
Sep 07, 2012 51.87 52.50 51.42 52.44 2,648,469 +0.56(+1.08%)
Sep 06, 2012 50.76 51.90 50.74 51.88 2,262,216 +1.55(+3.08%)
Sep 05, 2012 50.49 50.86 50.22 50.32 2,118,947 -0.05(-0.09%)
Sep 04, 2012 51.11 51.11 50.07 50.37 3,649,027 -0.65(-1.27%)
Aug 31, 2012 50.69 51.15 50.54 51.02 2,355,107 +0.55(+1.09%)
Aug 30, 2012 50.41 50.77 50.38 50.47 1,935,134 -0.30(-0.60%)
Aug 29, 2012 50.84 51.08 50.69 50.77 1,719,365 -0.09(-0.17%)
Aug 27, 2012 50.97 51.11 50.70 50.86 1,734,271 +0.10(+0.19%)
Aug 24, 2012 50.43 51.07 50.35 50.76 2,351,809 +0.13(+0.26%)
Aug 23, 2012 50.99 51.31 50.56 50.63 2,707,390 -0.51(-1.01%)
Aug 22, 2012 50.78 51.22 50.61 51.14 1,717,111 +0.19(+0.37%)
Aug 21, 2012 51.38 51.64 50.87 50.95 2,162,681 -0.26(-0.50%)
Aug 20, 2012 51.21 51.41 51.09 51.21 2,679,417 -0.02(-0.04%)
Aug 17, 2012 51.02 51.29 50.70 51.23 3,747,472 +0.38(+0.75%)
Aug 16, 2012 50.94 51.06 50.57 50.85 3,954,093 -0.17(-0.34%)
Aug 15, 2012 51.02 51.22 50.84 51.02 1,968,906 -0.01(-0.02%)
Aug 14, 2012 51.43 51.43 50.90 51.03 2,354,419 -0.33(-0.65%)
Aug 13, 2012 50.73 51.37 50.67 51.36 3,528,325 +0.43(+0.84%)
Aug 10, 2012 50.21 50.94 50.21 50.93 1,741,683 +0.48(+0.94%)
Aug 09, 2012 50.59 50.71 50.42 50.46 1,786,736 -0.29(-0.56%)
Aug 08, 2012 50.58 50.89 50.49 50.74 1,679,597 -0.04(-0.08%)
Aug 07, 2012 50.50 51.19 50.50 50.78 2,177,265 +0.34(+0.68%)
Aug 06, 2012 51.09 51.14 50.41 50.44 2,140,104 -0.38(-0.75%)
Aug 03, 2012 50.89 51.30 50.70 50.82 2,883,891 +0.50(+1.00%)
Aug 02, 2012 50.24 50.58 49.71 50.31 4,892,410 -0.26(-0.51%)
Aug 01, 2012 50.58 50.78 50.20 50.57 2,914,374 +0.28(+0.55%)
Jul 31, 2012 50.09 50.60 50.08 50.29 3,848,102 +0.00(+0.00%)
Jul 30, 2012 50.37 50.87 50.04 50.29 3,017,129 -0.03(-0.06%)
Jul 27, 2012 49.82 50.71 49.68 50.32 3,833,536 +0.75(+1.52%)
Jul 26, 2012 49.59 50.09 49.11 49.57 3,434,738 +0.91(+1.88%)
Jul 25, 2012 48.03 48.94 47.98 48.66 4,897,046 +0.92(+1.94%)
Jul 24, 2012 48.38 48.53 47.39 47.73 3,795,902 -0.65(-1.34%)
Jul 23, 2012 47.89 48.64 47.63 48.38 3,661,891 -0.32(-0.66%)
Jul 20, 2012 48.60 49.16 48.06 48.70 4,944,220 +0.02(+0.04%)
Jul 19, 2012 48.55 48.86 47.43 48.69 7,948,460 -0.94(-1.90%)
Jul 18, 2012 48.15 49.83 48.06 49.63 4,067,513 +1.22(+2.52%)
Jul 17, 2012 47.98 48.59 47.60 48.41 1,789,163 +0.51(+1.07%)
Jul 16, 2012 48.18 48.18 47.49 47.89 1,952,949 -0.38(-0.79%)
Jul 13, 2012 47.16 48.36 47.16 48.28 2,751,477 +1.10(+2.34%)
Jul 12, 2012 47.57 47.60 46.93 47.17 3,725,628 -0.73(-1.53%)
Jul 11, 2012 48.39 48.56 47.53 47.90 3,264,270 -0.56(-1.16%)
Jul 10, 2012 48.96 49.49 48.04 48.47 3,259,715 -0.15(-0.31%)
Jul 09, 2012 48.64 48.94 48.39 48.62 2,072,997 -0.30(-0.62%)
Jul 06, 2012 49.26 49.32 48.55 48.92 1,695,892 -0.93(-1.87%)
Jul 05, 2012 50.02 50.19 49.70 49.86 2,058,521 -0.30(-0.59%)
Jul 03, 2012 49.53 50.16 49.40 50.15 1,694,073 +0.54(+1.09%)
Jul 02, 2012 49.60 49.70 49.00 49.61 2,787,189 +0.01(+0.02%)
Jun 29, 2012 48.44 49.60 48.40 49.60 3,762,799 +2.05(+4.31%)
Jun 28, 2012 47.73 47.89 46.84 47.55 3,450,431 -0.68(-1.40%)
Jun 27, 2012 47.75 48.52 47.75 48.23 2,221,418 +0.33(+0.69%)
Jun 26, 2012 48.06 48.21 47.42 47.90 2,400,974 -0.22(-0.45%)
Jun 25, 2012 48.50 48.60 47.99 48.12 2,387,696 -0.92(-1.88%)
Jun 22, 2012 49.05 49.20 48.74 49.04 6,488,141 +0.30(+0.61%)
Jun 21, 2012 50.20 50.22 48.67 48.75 3,206,679 -1.30(-2.61%)
Jun 20, 2012 50.20 50.41 49.64 50.05 2,907,782 -0.23(-0.45%)
Jun 19, 2012 49.64 50.45 49.54 50.28 2,310,173 +0.89(+1.79%)
Jun 18, 2012 48.84 49.55 48.59 49.39 2,338,221 +0.19(+0.39%)
Jun 15, 2012 49.19 49.47 48.89 49.20 4,550,773 +0.27(+0.54%)
Jun 14, 2012 48.50 49.08 48.37 48.94 2,578,410 +0.46(+0.94%)
Jun 13, 2012 48.72 49.03 48.27 48.48 2,297,904 -0.52(-1.07%)
Jun 12, 2012 48.48 49.04 48.04 49.00 2,946,643 +0.69(+1.42%)
Jun 11, 2012 49.30 49.55 48.25 48.32 3,009,026 -0.71(-1.46%)
Jun 08, 2012 48.39 49.08 48.33 49.03 2,799,247 +0.37(+0.76%)
Jun 07, 2012 49.49 49.79 48.57 48.66 3,912,501 -0.19(-0.39%)
Jun 06, 2012 48.14 48.85 47.85 48.85 2,763,549 +0.96(+2.01%)
Jun 05, 2012 47.50 48.07 47.18 47.89 3,805,472 +0.27(+0.56%)
Jun 04, 2012 47.40 47.76 47.27 47.62 4,694,303 +0.20(+0.42%)
Jun 01, 2012 48.47 48.57 47.42 47.42 5,499,132 -2.05(-4.14%)
May 31, 2012 49.62 49.80 48.85 49.47 4,188,551 -0.19(-0.38%)
May 30, 2012 50.26 50.37 49.66 49.66 2,307,876 -1.23(-2.41%)
May 29, 2012 50.59 51.11 50.50 50.89 2,498,431 +0.67(+1.33%)
May 25, 2012 50.29 50.63 50.06 50.22 2,210,357 -0.07(-0.13%)
May 24, 2012 50.32 50.54 49.96 50.29 2,561,893 +0.08(+0.15%)
May 23, 2012 49.25 50.34 49.06 50.21 5,506,439 +0.61(+1.23%)
May 22, 2012 50.18 50.48 49.29 49.60 4,104,869 -0.54(-1.08%)
May 21, 2012 49.27 50.22 49.13 50.15 3,366,126 +1.06(+2.15%)
May 18, 2012 49.72 50.03 48.87 49.09 5,288,146 -0.30(-0.60%)
May 17, 2012 49.92 50.05 49.38 49.38 3,502,751 -0.53(-1.07%)
May 16, 2012 50.70 50.80 49.90 49.92 4,806,896 -0.45(-0.89%)
May 15, 2012 50.58 51.43 50.22 50.37 4,016,978 -0.15(-0.30%)
May 14, 2012 50.64 51.20 50.40 50.52 2,663,321 -0.56(-1.10%)
May 11, 2012 50.85 51.75 50.69 51.08 1,930,583 -0.07(-0.13%)
May 10, 2012 51.73 51.93 51.01 51.15 3,277,052 -0.12(-0.24%)
May 09, 2012 50.92 51.95 50.75 51.27 4,633,752 -0.30(-0.57%)
May 08, 2012 50.67 51.71 50.23 51.56 3,705,149 +0.51(+1.01%)
May 07, 2012 51.62 51.62 50.87 51.05 1,888,986 +0.03(+0.06%)
May 04, 2012 50.99 51.15 50.56 51.02 2,920,893 -0.30(-0.58%)
May 03, 2012 51.91 51.96 51.20 51.32 1,490,269 -0.52(-1.01%)
May 02, 2012 51.59 51.96 51.40 51.84 1,883,911 -0.12(-0.24%)
May 01, 2012 51.42 52.35 51.13 51.96 2,124,302 +0.35(+0.68%)
Apr 30, 2012 51.94 51.97 51.15 51.61 2,427,296 -0.45(-0.86%)
Apr 27, 2012 51.77 52.16 51.67 52.06 2,488,465 +0.55(+1.07%)
Apr 26, 2012 50.71 51.56 50.67 51.51 2,395,793 +0.68(+1.33%)
Apr 25, 2012 51.05 51.31 50.71 50.83 2,869,976 +0.19(+0.38%)
Apr 24, 2012 50.40 50.80 50.31 50.64 3,331,799 +0.45(+0.89%)
Apr 23, 2012 50.00 50.37 49.65 50.19 4,132,426 -0.39(-0.77%)
Apr 20, 2012 50.76 51.01 50.46 50.58 4,856,425 +0.13(+0.26%)
Apr 19, 2012 50.71 51.57 50.01 50.45 6,490,486 -1.61(-3.09%)
Apr 18, 2012 51.82 52.21 51.79 52.06 2,195,252 -0.10(-0.18%)
Apr 17, 2012 51.75 52.43 51.56 52.15 2,311,105 +0.71(+1.39%)
Apr 16, 2012 51.58 51.84 51.22 51.44 2,115,321 +0.15(+0.30%)
Apr 13, 2012 51.63 51.94 51.25 51.29 2,140,289 -0.58(-1.12%)
Apr 12, 2012 51.30 52.09 51.24 51.87 2,226,771 +0.56(+1.09%)
Apr 11, 2012 51.01 51.49 50.89 51.31 3,080,107 +1.02(+2.03%)
Apr 10, 2012 52.07 52.15 50.03 50.29 4,499,481 -1.68(-3.22%)
Apr 09, 2012 51.81 52.25 51.60 51.96 2,264,176 -0.50(-0.96%)
Apr 05, 2012 52.30 52.72 52.26 52.47 2,509,930 -0.12(-0.24%)
Apr 04, 2012 52.58 52.74 52.40 52.59 2,227,328 -0.56(-1.06%)
Apr 03, 2012 53.30 53.44 52.73 53.15 2,790,315 -0.22(-0.41%)
Apr 02, 2012 53.31 53.73 52.92 53.37 2,785,628 +0.07(+0.12%)
Mar 30, 2012 52.68 53.35 52.51 53.31 3,827,475 +0.92(+1.76%)
Mar 29, 2012 51.63 52.49 51.55 52.38 2,558,172 +0.25(+0.47%)
Mar 28, 2012 52.57 52.68 51.75 52.14 2,664,530 -0.47(-0.90%)
Mar 27, 2012 52.40 52.76 52.31 52.61 2,339,228 +0.28(+0.53%)
Mar 26, 2012 52.05 52.36 51.86 52.33 2,468,853 +0.60(+1.16%)
Mar 23, 2012 51.93 51.98 51.32 51.73 2,450,007 -0.08(-0.15%)
Mar 22, 2012 51.54 51.99 51.02 51.81 3,186,900 -0.21(-0.40%)
Mar 21, 2012 51.97 52.21 51.71 52.02 1,445,392 +0.09(+0.16%)
Mar 20, 2012 51.93 52.25 51.60 51.93 2,185,682 -0.32(-0.62%)
Mar 19, 2012 52.18 52.45 52.05 52.25 1,750,978 -0.08(-0.15%)
Mar 16, 2012 52.33 52.49 52.04 52.33 4,302,147 +0.05(+0.09%)
Mar 15, 2012 51.86 52.30 51.65 52.28 1,879,506 +0.45(+0.86%)
Mar 14, 2012 52.14 52.24 51.66 51.84 2,069,178 -0.28(-0.53%)
Mar 13, 2012 51.37 52.14 51.24 52.11 2,919,874 +1.07(+2.09%)
Mar 12, 2012 50.90 51.18 50.61 51.05 2,103,682 +0.29(+0.56%)
Mar 09, 2012 50.53 51.04 50.38 50.76 2,092,938 +0.32(+0.64%)
Mar 08, 2012 50.41 50.66 50.25 50.44 1,839,038 +0.48(+0.95%)
Mar 07, 2012 49.94 49.99 49.51 49.96 2,675,446 +0.29(+0.59%)
Mar 06, 2012 49.55 50.26 49.55 49.67 3,301,222 -0.90(-1.79%)
Mar 05, 2012 50.50 50.62 50.23 50.57 2,397,562 -0.19(-0.37%)
Mar 02, 2012 50.27 50.96 50.08 50.76 2,848,994 +0.45(+0.89%)
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.