Skip to main content

Danaher Corp (NY: DHR )

267.50 +3.12 (+1.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 22.01 22.16 21.86 22.11 1,601,695 +0.10(+0.47%)
Mar 30, 2004 21.80 22.05 21.73 22.01 1,403,884 +0.19(+0.88%)
Mar 29, 2004 21.67 21.90 21.61 21.82 1,925,116 +0.46(+2.16%)
Mar 26, 2004 21.27 21.52 21.23 21.36 1,047,107 +0.02(+0.11%)
Mar 25, 2004 21.02 21.37 20.97 21.33 1,929,549 +0.37(+1.75%)
Mar 24, 2004 21.04 21.07 20.88 20.97 1,776,283 -0.12(-0.56%)
Mar 23, 2004 21.51 21.53 20.98 21.08 3,534,200 -0.42(-1.95%)
Mar 22, 2004 21.59 21.65 21.40 21.50 2,439,592 -0.18(-0.83%)
Mar 19, 2004 21.77 21.89 21.65 21.68 1,475,028 -0.21(-0.96%)
Mar 18, 2004 21.80 21.97 21.67 21.89 2,291,815 +0.09(+0.41%)
Mar 17, 2004 21.46 21.85 21.32 21.80 2,175,915 +0.63(+2.99%)
Mar 16, 2004 21.20 21.27 20.93 21.17 1,439,140 +0.23(+1.12%)
Mar 15, 2004 21.43 21.50 20.90 20.94 2,982,146 -0.58(-2.70%)
Mar 12, 2004 21.20 21.53 21.17 21.52 1,974,516 +0.63(+3.00%)
Mar 11, 2004 20.84 21.31 20.76 20.89 2,883,980 +0.05(+0.24%)
Mar 10, 2004 21.28 21.53 20.82 20.84 3,873,243 -0.25(-1.20%)
Mar 09, 2004 21.32 21.32 20.96 21.09 2,129,682 -0.20(-0.93%)
Mar 08, 2004 21.83 21.88 21.28 21.29 1,287,140 -0.53(-2.43%)
Mar 05, 2004 21.74 21.92 21.60 21.82 1,112,341 +0.08(+0.37%)
Mar 04, 2004 21.77 21.93 21.56 21.74 823,964 +0.00(+0.00%)
Mar 03, 2004 21.44 21.78 21.38 21.74 1,258,218 +0.31(+1.43%)
Mar 02, 2004 21.71 21.72 21.41 21.44 1,277,851 -0.29(-1.32%)
Mar 01, 2004 21.41 21.76 21.35 21.72 2,234,182 +0.49(+2.33%)
Feb 27, 2004 21.56 21.64 21.20 21.23 3,705,833 -0.33(-1.54%)
Feb 26, 2004 21.75 21.76 21.55 21.56 1,318,807 -0.21(-0.97%)
Feb 25, 2004 21.49 21.91 21.49 21.77 1,210,718 +0.24(+1.12%)
Feb 24, 2004 21.54 21.86 21.38 21.53 1,278,273 -0.06(-0.26%)
Feb 23, 2004 22.03 22.08 21.55 21.59 1,026,207 -0.33(-1.52%)
Feb 20, 2004 21.99 22.08 21.66 21.92 1,128,807 -0.06(-0.28%)
Feb 19, 2004 22.24 22.29 21.92 21.98 1,942,638 -0.04(-0.20%)
Feb 18, 2004 22.38 22.38 21.92 22.03 1,394,384 -0.21(-0.93%)
Feb 17, 2004 22.14 22.36 22.10 22.23 1,220,429 +0.34(+1.55%)
Feb 13, 2004 22.23 22.32 21.87 21.89 1,402,406 -0.45(-2.00%)
Feb 12, 2004 22.29 22.42 22.28 22.34 1,199,529 -0.04(-0.16%)
Feb 11, 2004 22.20 22.41 22.11 22.38 1,106,218 +0.20(+0.89%)
Feb 10, 2004 22.30 22.31 21.94 22.18 1,554,195 -0.12(-0.53%)
Feb 09, 2004 22.45 22.45 22.27 22.30 1,842,994 -0.12(-0.52%)
Feb 06, 2004 21.74 22.46 21.74 22.41 2,920,291 +0.67(+3.09%)
Feb 05, 2004 21.35 21.88 21.33 21.74 1,965,016 +0.40(+1.85%)
Feb 04, 2004 21.53 21.59 21.33 21.35 1,806,472 -0.32(-1.47%)
Feb 03, 2004 21.77 21.87 21.57 21.66 1,604,228 -0.08(-0.35%)
Feb 02, 2004 21.86 22.02 21.62 21.74 2,800,169 +0.06(+0.26%)
Jan 30, 2004 21.31 21.85 21.31 21.68 3,006,635 +0.37(+1.75%)
Jan 29, 2004 21.32 21.52 20.85 21.31 3,886,543 +0.14(+0.65%)
Jan 28, 2004 21.76 21.84 21.13 21.17 2,238,404 -0.59(-2.69%)
Jan 27, 2004 22.13 22.17 21.76 21.76 1,267,929 -0.37(-1.69%)
Jan 26, 2004 22.01 22.19 21.85 22.13 1,176,096 +0.10(+0.46%)
Jan 23, 2004 21.96 22.22 21.88 22.03 2,279,148 +0.11(+0.51%)
Jan 22, 2004 22.02 22.17 21.78 21.92 2,282,948 -0.09(-0.42%)
Jan 21, 2004 22.26 22.26 21.83 22.01 2,208,848 -0.14(-0.61%)
Jan 20, 2004 22.59 22.59 22.15 22.15 2,284,215 -0.44(-1.94%)
Jan 16, 2004 22.09 22.61 22.03 22.59 4,281,109 +0.45(+2.02%)
Jan 15, 2004 22.03 22.19 21.81 22.14 5,219,072 +0.78(+3.67%)
Jan 14, 2004 21.20 21.38 21.13 21.35 1,676,005 +0.16(+0.74%)
Jan 13, 2004 21.02 21.20 20.96 21.20 1,454,551 +0.19(+0.89%)
Jan 12, 2004 21.01 21.02 20.84 21.01 1,499,095 +0.05(+0.24%)
Jan 09, 2004 21.01 21.30 20.84 20.96 2,593,914 -0.14(-0.65%)
Jan 08, 2004 21.10 21.13 20.79 21.10 3,322,034 -0.03(-0.13%)
Jan 07, 2004 21.20 21.21 20.97 21.13 2,609,114 -0.07(-0.33%)
Jan 06, 2004 21.23 21.39 21.15 21.20 2,677,514 -0.26(-1.23%)
Jan 05, 2004 21.52 21.65 21.29 21.46 2,486,247 -0.03(-0.12%)
Jan 02, 2004 21.75 21.83 21.41 21.49 1,599,795 -0.24(-1.12%)
Dec 31, 2003 21.68 21.81 21.61 21.73 1,619,217 +0.04(+0.17%)
Dec 30, 2003 21.84 21.87 21.63 21.69 1,387,417 -0.09(-0.39%)
Dec 29, 2003 21.77 21.82 21.62 21.78 1,581,639 +0.14(+0.66%)
Dec 26, 2003 21.59 21.69 21.55 21.64 306,321 +0.05(+0.22%)
Dec 24, 2003 21.66 21.67 21.55 21.59 343,687 -0.10(-0.45%)
Dec 23, 2003 21.62 21.71 21.57 21.69 1,311,418 +0.02(+0.09%)
Dec 22, 2003 21.47 21.78 21.45 21.67 1,832,227 +0.19(+0.89%)
Dec 19, 2003 21.72 21.73 21.35 21.47 2,174,437 -0.18(-0.84%)
Dec 18, 2003 21.28 21.66 21.27 21.66 3,311,689 +0.42(+1.96%)
Dec 17, 2003 21.22 21.29 21.01 21.24 2,598,347 +0.03(+0.15%)
Dec 16, 2003 21.08 21.34 21.01 21.21 2,316,726 +0.13(+0.62%)
Dec 15, 2003 21.07 21.25 21.01 21.08 2,438,748 +0.18(+0.84%)
Dec 12, 2003 20.26 20.97 20.38 20.90 3,840,732 +0.65(+3.19%)
Dec 11, 2003 19.59 20.31 19.58 20.26 2,832,469 +0.67(+3.42%)
Dec 10, 2003 19.80 19.85 19.50 19.59 1,849,960 -0.27(-1.37%)
Dec 09, 2003 20.10 20.27 19.85 19.86 2,126,093 -0.22(-1.07%)
Dec 08, 2003 19.88 20.08 19.81 20.07 1,374,962 +0.22(+1.11%)
Dec 05, 2003 19.94 20.03 19.77 19.85 1,048,796 -0.08(-0.39%)
Dec 04, 2003 19.75 19.91 19.70 19.93 1,051,541 +0.16(+0.81%)
Dec 03, 2003 19.72 20.02 19.71 19.77 1,347,518 +0.12(+0.59%)
Dec 02, 2003 19.86 19.89 19.64 19.66 1,232,674 -0.27(-1.37%)
Dec 01, 2003 19.77 19.94 19.73 19.93 1,128,596 +0.22(+1.13%)
Nov 28, 2003 19.58 19.73 19.55 19.71 375,354 +0.13(+0.67%)
Nov 26, 2003 19.65 19.65 19.40 19.58 812,141 -0.02(-0.08%)
Nov 25, 2003 19.49 19.71 19.35 19.59 1,067,796 +0.15(+0.79%)
Nov 24, 2003 19.47 19.60 19.38 19.44 1,299,807 +0.03(+0.15%)
Nov 21, 2003 19.08 19.44 19.17 19.41 1,761,927 +0.33(+1.75%)
Nov 20, 2003 19.05 19.30 18.90 19.08 1,387,206 +0.03(+0.14%)
Nov 19, 2003 19.10 19.21 18.95 19.05 1,714,850 -0.05(-0.27%)
Nov 18, 2003 19.27 19.41 19.07 19.10 1,180,529 -0.14(-0.73%)
Nov 17, 2003 19.17 19.44 19.01 19.24 2,288,648 -0.20(-1.01%)
Nov 14, 2003 19.83 19.94 19.42 19.44 1,718,228 -0.39(-1.95%)
Nov 13, 2003 20.01 20.01 19.74 19.82 1,692,472 -0.23(-1.13%)
Nov 12, 2003 19.82 20.05 19.82 20.05 1,030,852 +0.23(+1.15%)
Nov 11, 2003 19.65 19.97 19.64 19.82 2,171,271 +0.12(+0.61%)
Nov 10, 2003 19.80 19.86 19.60 19.70 1,511,762 -0.09(-0.48%)
Nov 07, 2003 19.89 19.94 19.73 19.80 2,706,225 -0.38(-1.89%)
Nov 06, 2003 20.08 20.18 19.99 20.18 1,045,207 +0.22(+1.13%)
Nov 05, 2003 19.68 19.96 19.72 19.95 1,567,072 +0.22(+1.10%)
Nov 04, 2003 19.68 19.72 19.59 19.74 1,893,734 -0.12(-0.62%)
Nov 03, 2003 19.62 19.97 19.78 19.86 1,095,874 +0.25(+1.27%)
Oct 31, 2003 19.65 19.68 19.48 19.61 889,619 -0.04(-0.22%)
Oct 30, 2003 19.71 19.71 19.47 19.65 1,578,895 +0.05(+0.27%)
Oct 29, 2003 19.45 19.80 19.43 19.60 1,720,339 +0.19(+0.96%)
Oct 28, 2003 19.25 19.37 19.12 19.41 2,331,926 +0.36(+1.89%)
Oct 27, 2003 18.97 19.05 18.94 19.05 1,515,562 +0.22(+1.17%)
Oct 24, 2003 18.91 18.91 18.72 18.83 2,515,170 -0.13(-0.70%)
Oct 23, 2003 19.10 19.10 18.77 18.97 1,793,594 -0.19(-1.01%)
Oct 22, 2003 19.32 19.32 19.03 19.16 1,181,163 -0.16(-0.81%)
Oct 21, 2003 19.23 19.38 19.19 19.32 1,030,007 +0.10(+0.51%)
Oct 20, 2003 19.24 19.32 19.01 19.22 1,970,716 -0.01(-0.04%)
Oct 17, 2003 19.00 19.42 19.12 19.23 3,217,956 +0.23(+1.21%)
Oct 16, 2003 18.89 19.00 18.73 19.00 2,210,326 -0.02(-0.10%)
Oct 15, 2003 18.78 19.10 18.78 19.02 1,827,794 +0.31(+1.65%)
Oct 14, 2003 18.76 18.78 18.62 18.71 1,240,062 -0.00(-0.01%)
Oct 13, 2003 18.49 18.71 18.57 18.71 868,297 +0.22(+1.22%)
Oct 10, 2003 18.44 18.53 18.37 18.49 920,441 +0.05(+0.27%)
Oct 09, 2003 18.47 18.59 18.32 18.44 1,546,806 +0.11(+0.58%)
Oct 08, 2003 18.59 18.59 18.25 18.33 1,522,739 -0.31(-1.66%)
Oct 07, 2003 18.58 18.63 18.42 18.64 1,452,017 +0.02(+0.10%)
Oct 06, 2003 18.36 18.69 18.36 18.62 1,309,518 +0.30(+1.62%)
Oct 03, 2003 18.19 18.58 18.19 18.32 2,428,192 +0.31(+1.72%)
Oct 02, 2003 18.02 18.08 17.94 18.01 1,206,918 +0.15(+0.85%)
Oct 01, 2003 17.48 17.86 17.47 17.86 1,262,862 +0.37(+2.11%)
Sep 30, 2003 17.65 17.72 17.37 17.49 1,264,762 -0.15(-0.87%)
Sep 29, 2003 17.64 17.73 17.48 17.65 1,401,562 +0.04(+0.24%)
Sep 26, 2003 17.30 17.72 17.26 17.60 2,234,815 +0.30(+1.75%)
Sep 25, 2003 17.44 17.47 17.30 17.30 2,011,671 -0.14(-0.79%)
Sep 24, 2003 17.95 17.95 17.44 17.44 1,771,427 -0.50(-2.80%)
Sep 23, 2003 17.78 18.02 17.70 17.94 1,300,862 +0.16(+0.88%)
Sep 22, 2003 17.97 17.81 17.65 17.78 1,612,672 -0.19(-1.05%)
Sep 19, 2003 17.96 17.97 17.77 17.97 1,370,951 +0.02(+0.11%)
Sep 18, 2003 17.76 17.97 17.67 17.96 1,369,684 +0.21(+1.19%)
Sep 17, 2003 18.07 18.08 17.73 17.74 1,735,750 -0.33(-1.81%)
Sep 16, 2003 17.73 18.11 17.77 18.07 1,894,083 +0.34(+1.91%)
Sep 15, 2003 17.89 17.91 17.63 17.73 1,755,383 -0.25(-1.41%)
Sep 12, 2003 17.86 18.03 17.72 17.99 1,640,117 +0.01(+0.07%)
Sep 11, 2003 17.69 18.06 17.69 17.97 2,285,693 +0.35(+1.98%)
Sep 10, 2003 17.95 17.96 17.60 17.63 3,006,846 -0.35(-1.95%)
Sep 09, 2003 18.32 18.32 17.98 17.98 1,518,095 -0.40(-2.17%)
Sep 08, 2003 18.19 18.45 18.18 18.37 1,398,184 +0.24(+1.35%)
Sep 05, 2003 18.27 18.32 18.02 18.13 2,756,680 -0.46(-2.47%)
Sep 04, 2003 18.27 18.62 18.27 18.59 2,117,015 +0.32(+1.74%)
Sep 03, 2003 18.31 18.38 18.24 18.27 1,624,072 -0.05(-0.26%)
Sep 02, 2003 18.36 18.42 18.25 18.32 1,631,883 +0.02(+0.13%)
Aug 29, 2003 18.12 18.34 18.10 18.30 1,111,496 +0.20(+1.09%)
Aug 28, 2003 17.98 18.14 17.76 18.10 1,355,540 +0.10(+0.55%)
Aug 27, 2003 17.93 18.05 17.83 18.00 785,964 +0.09(+0.48%)
Aug 26, 2003 17.84 17.93 17.72 17.91 1,733,428 +0.08(+0.44%)
Aug 25, 2003 18.02 18.02 17.82 17.84 1,655,739 -0.22(-1.19%)
Aug 22, 2003 18.21 18.31 18.05 18.05 1,509,228 -0.09(-0.47%)
Aug 21, 2003 18.12 18.37 18.02 18.14 6,338,380 +0.08(+0.46%)
Aug 20, 2003 18.11 18.15 18.00 18.05 1,745,250 -0.06(-0.33%)
Aug 19, 2003 18.05 18.19 18.00 18.11 1,653,628 -0.03(-0.16%)
Aug 18, 2003 18.00 18.21 17.98 18.14 1,907,594 +0.21(+1.18%)
Aug 15, 2003 18.01 18.05 17.78 17.93 1,098,618 -0.05(-0.30%)
Aug 14, 2003 17.68 18.29 17.67 17.99 3,270,101 +0.36(+2.03%)
Aug 13, 2003 17.51 17.68 17.46 17.63 2,471,259 +0.23(+1.35%)
Aug 12, 2003 17.20 17.40 17.10 17.39 1,448,217 +0.19(+1.13%)
Aug 11, 2003 17.19 17.29 17.05 17.20 1,300,651 +0.02(+0.10%)
Aug 08, 2003 17.16 17.20 17.04 17.18 1,455,184 +0.06(+0.33%)
Aug 07, 2003 17.00 17.16 16.86 17.13 1,647,717 +0.11(+0.64%)
Aug 06, 2003 17.03 17.18 16.74 17.02 2,029,193 +0.01(+0.08%)
Aug 05, 2003 17.24 17.29 16.98 17.00 2,317,781 -0.30(-1.74%)
Aug 04, 2003 17.11 17.39 16.91 17.30 1,939,471 +0.19(+1.14%)
Aug 01, 2003 17.10 17.23 16.85 17.11 1,747,361 +0.01(+0.05%)
Jul 31, 2003 16.89 17.31 16.88 17.10 2,663,791 +0.25(+1.48%)
Jul 30, 2003 16.89 16.97 16.72 16.85 1,924,905 -0.04(-0.22%)
Jul 29, 2003 16.99 17.10 16.78 16.89 2,165,993 -0.10(-0.60%)
Jul 28, 2003 16.80 17.01 16.68 16.99 2,671,180 +0.19(+1.14%)
Jul 25, 2003 16.52 16.80 16.46 16.80 1,708,305 +0.27(+1.62%)
Jul 24, 2003 16.56 16.80 16.52 16.53 2,644,580 +0.00(+0.03%)
Jul 23, 2003 16.44 16.59 16.25 16.53 1,391,429 +0.09(+0.55%)
Jul 22, 2003 16.28 16.56 16.27 16.44 2,271,970 +0.21(+1.31%)
Jul 21, 2003 16.49 16.50 16.18 16.22 2,051,993 -0.26(-1.59%)
Jul 18, 2003 16.16 16.50 16.13 16.49 3,818,777 +0.45(+2.79%)
Jul 17, 2003 15.67 16.07 15.63 16.04 3,088,757 +0.36(+2.28%)
Jul 16, 2003 15.72 15.79 15.47 15.68 2,095,693 +0.02(+0.14%)
Jul 15, 2003 15.92 15.94 15.63 15.66 1,944,116 -0.18(-1.17%)
Jul 14, 2003 15.98 16.20 15.81 15.84 1,822,305 -0.02(-0.15%)
Jul 11, 2003 15.94 16.05 15.79 15.87 2,097,382 -0.05(-0.31%)
Jul 10, 2003 16.07 16.07 15.79 15.92 2,000,693 -0.20(-1.25%)
Jul 09, 2003 16.20 16.29 16.07 16.12 1,808,161 -0.16(-1.00%)
Jul 08, 2003 16.36 16.45 16.14 16.28 2,201,248 -0.14(-0.85%)
Jul 07, 2003 16.32 16.57 16.32 16.42 1,408,106 +0.31(+1.96%)
Jul 03, 2003 16.14 16.26 15.99 16.11 836,841 -0.13(-0.79%)
Jul 02, 2003 15.94 16.24 15.94 16.24 2,412,992 +0.29(+1.84%)
Jul 01, 2003 16.12 16.12 15.74 15.94 3,061,523 -0.18(-1.09%)
Jun 30, 2003 16.20 16.27 15.96 16.12 2,628,114 -0.07(-0.44%)
Jun 27, 2003 16.44 16.46 16.08 16.19 1,854,605 -0.23(-1.41%)
Jun 26, 2003 16.20 16.52 16.17 16.42 1,989,293 +0.23(+1.40%)
Jun 25, 2003 16.45 16.48 16.17 16.19 1,996,049 -0.27(-1.63%)
Jun 24, 2003 16.52 16.56 16.28 16.46 1,805,627 +0.00(+0.00%)
Jun 23, 2003 16.67 16.67 16.32 16.46 2,336,359 -0.20(-1.22%)
Jun 20, 2003 16.59 16.70 16.46 16.66 2,870,680 +0.20(+1.19%)
Jun 19, 2003 16.51 16.80 16.44 16.47 2,987,424 -0.03(-0.16%)
Jun 18, 2003 16.50 16.65 16.32 16.49 1,879,727 +0.01(+0.06%)
Jun 17, 2003 16.67 16.72 16.45 16.48 2,573,647 -0.15(-0.92%)
Jun 16, 2003 16.31 16.64 16.25 16.64 1,952,138 +0.48(+2.99%)
Jun 13, 2003 16.33 16.41 16.06 16.16 2,312,715 -0.18(-1.09%)
Jun 12, 2003 16.50 16.57 16.20 16.33 1,803,938 -0.10(-0.63%)
Jun 11, 2003 16.25 16.50 16.00 16.44 2,464,081 +0.17(+1.03%)
Jun 10, 2003 16.46 16.51 16.13 16.27 2,213,493 -0.16(-0.98%)
Jun 09, 2003 16.32 16.66 16.25 16.43 2,803,124 +0.11(+0.68%)
Jun 06, 2003 16.74 17.11 16.25 16.32 3,833,343 -0.33(-1.99%)
Jun 05, 2003 16.43 16.67 16.25 16.65 2,830,780 +0.22(+1.37%)
Jun 04, 2003 16.30 16.70 16.24 16.43 2,438,114 +0.12(+0.74%)
Jun 03, 2003 16.18 16.41 16.14 16.30 2,013,149 +0.19(+1.16%)
Jun 02, 2003 15.93 16.34 15.93 16.12 2,784,969 +0.27(+1.69%)
May 30, 2003 15.49 15.87 15.49 15.85 2,865,824 +0.45(+2.95%)
May 29, 2003 15.61 15.63 15.29 15.39 4,504,886 -0.19(-1.22%)
May 28, 2003 15.83 15.90 15.58 15.58 3,582,966 -0.15(-0.98%)
May 27, 2003 15.45 15.74 15.18 15.74 8,143,163 +0.02(+0.15%)
May 23, 2003 15.95 15.95 15.71 15.71 2,890,946 -0.12(-0.73%)
May 22, 2003 15.93 15.96 15.78 15.83 2,287,170 -0.09(-0.59%)
May 21, 2003 16.11 16.11 15.83 15.93 2,092,104 -0.16(-1.00%)
May 20, 2003 16.11 16.47 15.98 16.09 2,758,369 -0.11(-0.69%)
May 19, 2003 16.52 16.53 16.19 16.20 1,155,829 -0.32(-1.94%)
May 16, 2003 16.66 16.66 16.34 16.52 2,116,804 -0.14(-0.84%)
May 15, 2003 16.67 16.71 16.50 16.66 1,512,817 +0.09(+0.51%)
May 14, 2003 16.74 16.77 16.46 16.57 1,410,006 -0.08(-0.48%)
May 13, 2003 16.96 16.96 16.62 16.65 1,596,206 -0.33(-1.95%)
May 12, 2003 16.48 17.01 16.34 16.98 3,125,912 +0.50(+3.05%)
May 09, 2003 16.19 16.48 16.12 16.48 1,778,183 +0.31(+1.89%)
May 08, 2003 16.33 16.36 16.11 16.18 1,666,505 -0.26(-1.58%)
May 07, 2003 16.64 16.64 16.33 16.44 1,942,427 -0.20(-1.21%)
May 06, 2003 16.38 16.68 16.38 16.64 1,829,061 +0.21(+1.30%)
May 05, 2003 16.70 16.70 16.37 16.43 1,623,650 -0.03(-0.19%)
May 02, 2003 16.28 16.52 16.22 16.46 2,275,981 +0.17(+1.06%)
May 01, 2003 16.34 16.39 16.09 16.28 1,498,673 -0.05(-0.33%)
Apr 30, 2003 16.25 16.45 16.14 16.34 1,701,550 -0.02(-0.10%)
Apr 29, 2003 16.21 16.44 16.15 16.35 1,658,483 +0.17(+1.04%)
Apr 28, 2003 16.00 16.28 15.99 16.19 1,721,816 +0.28(+1.74%)
Apr 25, 2003 16.25 16.25 15.88 15.91 2,026,027 -0.34(-2.10%)
Apr 24, 2003 16.40 16.40 16.11 16.25 2,933,168 -0.22(-1.35%)
Apr 23, 2003 16.70 16.70 16.43 16.47 2,549,792 -0.22(-1.33%)
Apr 22, 2003 16.31 16.83 16.26 16.70 6,650,401 +0.34(+2.06%)
Apr 21, 2003 16.43 16.46 16.29 16.36 1,408,317 -0.12(-0.73%)
Apr 17, 2003 15.77 16.51 15.71 16.48 3,665,299 +0.72(+4.54%)
Apr 16, 2003 16.09 16.12 15.70 15.76 2,017,160 -0.23(-1.47%)
Apr 15, 2003 15.85 16.09 15.76 16.00 2,592,225 +0.15(+0.93%)
Apr 14, 2003 15.63 15.92 15.56 15.85 2,089,782 +0.30(+1.90%)
Apr 11, 2003 15.73 15.87 15.51 15.56 2,414,048 -0.08(-0.52%)
Apr 10, 2003 15.42 15.72 15.39 15.64 1,901,894 +0.23(+1.48%)
Apr 09, 2003 15.65 15.77 15.41 15.41 3,624,344 -0.24(-1.53%)
Apr 08, 2003 16.05 16.05 15.63 15.65 4,656,041 -0.68(-4.15%)
Apr 07, 2003 16.45 16.65 16.30 16.33 1,809,216 +0.23(+1.43%)
Apr 04, 2003 16.33 16.34 15.98 16.10 1,608,661 -0.10(-0.60%)
Apr 03, 2003 16.56 16.56 16.16 16.19 2,243,682 -0.12(-0.73%)
Apr 02, 2003 16.10 16.41 16.09 16.31 3,102,690 +0.49(+3.11%)
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.