Skip to main content

Danaher Corp (NY: DHR )

264.49 -1.51 (-0.57%)
Streaming Delayed Price Updated: 9:39 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 49.22 49.57 49.01 49.31 2,511,185 -0.06(-0.12%)
Mar 30, 2011 49.47 49.63 49.21 49.37 2,035,715 +0.03(+0.06%)
Mar 29, 2011 48.80 49.34 48.36 49.34 2,370,104 +0.37(+0.76%)
Mar 28, 2011 49.35 49.76 48.92 48.97 1,783,339 -0.35(-0.71%)
Mar 25, 2011 48.95 49.40 48.70 49.32 2,723,363 +0.32(+0.66%)
Mar 24, 2011 49.07 49.18 48.31 49.00 2,539,919 +0.10(+0.19%)
Mar 23, 2011 48.58 49.19 48.34 48.90 3,099,697 +0.21(+0.43%)
Mar 22, 2011 48.81 49.00 48.51 48.69 2,608,343 -0.02(-0.04%)
Mar 21, 2011 48.75 48.81 48.37 48.71 2,715,500 +0.84(+1.75%)
Mar 18, 2011 47.88 48.31 47.66 47.87 4,486,327 +0.55(+1.16%)
Mar 17, 2011 47.54 47.94 47.13 47.32 4,136,734 +0.38(+0.81%)
Mar 16, 2011 47.89 48.37 46.50 46.94 6,354,155 -0.97(-2.02%)
Mar 15, 2011 47.54 48.19 47.47 47.91 4,364,779 -0.47(-0.98%)
Mar 14, 2011 48.38 48.50 47.97 48.39 3,043,820 -0.43(-0.88%)
Mar 11, 2011 47.89 48.99 47.74 48.81 3,412,190 +0.94(+1.96%)
Mar 10, 2011 48.49 48.53 47.74 47.87 3,306,967 -1.18(-2.40%)
Mar 09, 2011 48.73 49.37 48.28 49.05 3,037,178 +0.15(+0.31%)
Mar 08, 2011 47.88 49.05 47.68 48.90 3,137,630 +1.28(+2.69%)
Mar 07, 2011 48.43 48.52 47.35 47.62 2,402,618 -0.59(-1.22%)
Mar 04, 2011 48.52 48.55 47.80 48.21 2,867,618 -0.31(-0.65%)
Mar 03, 2011 48.15 48.78 48.15 48.52 3,541,963 +0.82(+1.71%)
Mar 02, 2011 46.81 47.90 46.81 47.70 3,998,940 +0.77(+1.64%)
Mar 01, 2011 48.14 48.27 46.93 46.93 4,254,264 -1.12(-2.33%)
Feb 28, 2011 47.85 48.22 47.64 48.05 4,807,871 +0.09(+0.18%)
Feb 25, 2011 47.59 48.05 47.41 47.97 2,376,910 +0.71(+1.51%)
Feb 24, 2011 46.79 47.44 46.76 47.26 4,035,955 +0.16(+0.34%)
Feb 23, 2011 47.82 48.06 46.61 47.10 4,093,017 -0.84(-1.74%)
Feb 22, 2011 48.66 48.84 47.83 47.93 3,212,610 -1.25(-2.55%)
Feb 18, 2011 48.63 49.22 48.51 49.19 3,024,822 +0.61(+1.25%)
Feb 17, 2011 48.42 48.79 48.27 48.58 3,648,647 -0.10(-0.21%)
Feb 16, 2011 48.91 49.26 48.62 48.68 2,496,633 -0.13(-0.27%)
Feb 15, 2011 48.57 48.93 48.46 48.81 3,338,809 +0.01(+0.02%)
Feb 14, 2011 48.93 49.04 48.43 48.81 2,676,757 -0.21(-0.43%)
Feb 11, 2011 48.16 49.58 48.16 49.01 7,662,704 +0.57(+1.18%)
Feb 10, 2011 47.17 48.46 47.16 48.44 4,745,942 +1.11(+2.35%)
Feb 09, 2011 47.24 47.51 46.85 47.33 2,623,264 +0.09(+0.20%)
Feb 08, 2011 47.10 47.83 46.97 47.24 5,110,832 +0.67(+1.45%)
Feb 07, 2011 47.52 47.76 46.47 46.56 10,068,556 +1.00(+2.19%)
Feb 04, 2011 45.22 45.78 45.12 45.57 2,957,299 +0.50(+1.12%)
Feb 03, 2011 45.20 45.20 44.71 45.06 3,056,519 -0.22(-0.48%)
Feb 02, 2011 45.06 45.45 44.83 45.28 2,633,414 +0.09(+0.19%)
Feb 01, 2011 44.10 45.33 43.92 45.20 4,963,184 +1.45(+3.32%)
Jan 31, 2011 43.77 43.98 43.34 43.74 4,770,457 +0.01(+0.02%)
Jan 28, 2011 44.25 44.49 43.35 43.73 4,786,652 -0.57(-1.29%)
Jan 27, 2011 45.22 45.22 44.00 44.30 5,375,152 -0.62(-1.37%)
Jan 26, 2011 44.94 45.35 44.57 44.92 3,593,606 +0.11(+0.25%)
Jan 25, 2011 44.93 44.98 44.27 44.81 2,211,704 -0.18(-0.40%)
Jan 24, 2011 44.08 44.99 43.93 44.99 2,927,033 +1.02(+2.31%)
Jan 21, 2011 44.58 44.73 43.90 43.97 3,255,947 +0.04(+0.09%)
Jan 20, 2011 44.37 44.57 43.71 43.93 3,903,199 -0.73(-1.64%)
Jan 19, 2011 44.91 45.07 44.47 44.66 2,344,670 -0.37(-0.82%)
Jan 18, 2011 44.97 45.11 44.78 45.03 2,263,833 +0.26(+0.57%)
Jan 14, 2011 44.48 44.86 44.21 44.78 2,745,182 +0.11(+0.26%)
Jan 13, 2011 44.75 44.92 44.42 44.66 1,916,598 -0.12(-0.26%)
Jan 12, 2011 44.71 45.03 44.60 44.78 2,637,083 +0.45(+1.02%)
Jan 11, 2011 44.26 44.51 44.06 44.33 3,478,113 +0.38(+0.86%)
Jan 10, 2011 44.17 44.40 43.76 43.95 3,216,095 -0.56(-1.26%)
Jan 07, 2011 44.67 45.05 44.22 44.51 2,211,120 -0.03(-0.06%)
Jan 06, 2011 44.54 44.75 44.31 44.54 3,710,255 +0.03(+0.06%)
Jan 05, 2011 44.47 44.89 44.35 44.51 3,446,601 -0.05(-0.11%)
Jan 04, 2011 45.02 45.03 44.00 44.56 3,156,008 -0.26(-0.57%)
Jan 03, 2011 45.12 45.55 44.81 44.82 2,950,201 +0.02(+0.04%)
Dec 31, 2010 44.77 44.80 44.47 44.80 1,144,388 +0.03(+0.06%)
Dec 30, 2010 44.78 44.96 44.69 44.77 933,241 -0.02(-0.04%)
Dec 29, 2010 44.93 45.09 44.79 44.79 1,719,332 -0.06(-0.13%)
Dec 28, 2010 44.95 44.98 44.47 44.84 1,096,854 +0.04(+0.08%)
Dec 27, 2010 44.61 44.91 44.42 44.81 1,219,600 +0.07(+0.15%)
Dec 23, 2010 44.81 44.92 44.62 44.74 1,595,277 +0.00(+0.00%)
Dec 22, 2010 45.03 45.18 44.64 44.74 1,916,116 -0.23(-0.51%)
Dec 21, 2010 44.14 45.05 44.14 44.97 3,126,997 +0.56(+1.26%)
Dec 20, 2010 44.38 44.59 44.05 44.41 2,162,565 -0.02(-0.04%)
Dec 17, 2010 44.38 44.60 43.93 44.43 3,604,620 +0.01(+0.02%)
Dec 16, 2010 42.89 44.47 42.89 44.42 4,484,126 +0.84(+1.92%)
Dec 15, 2010 43.46 44.06 43.40 43.58 5,960,212 +0.17(+0.39%)
Dec 14, 2010 43.48 43.57 43.23 43.41 3,982,179 -0.06(-0.13%)
Dec 13, 2010 43.98 44.49 43.42 43.47 5,680,561 -0.08(-0.17%)
Dec 10, 2010 43.32 43.67 43.19 43.54 1,889,374 +0.34(+0.79%)
Dec 09, 2010 43.38 43.43 43.06 43.20 1,405,380 +0.04(+0.09%)
Dec 08, 2010 43.15 43.50 42.93 43.16 2,488,934 +0.11(+0.26%)
Dec 07, 2010 42.76 43.52 42.70 43.05 4,599,492 +0.58(+1.36%)
Dec 06, 2010 42.31 42.69 42.14 42.47 2,942,669 +0.15(+0.36%)
Dec 03, 2010 42.01 42.36 41.85 42.32 2,806,446 +0.08(+0.18%)
Dec 02, 2010 41.84 42.59 41.82 42.24 2,859,714 +0.36(+0.86%)
Dec 01, 2010 41.68 42.00 41.65 41.88 2,921,649 +0.83(+2.01%)
Nov 30, 2010 40.64 41.19 40.50 41.06 3,928,403 -0.08(-0.18%)
Nov 29, 2010 41.44 41.56 40.74 41.13 2,785,877 -0.61(-1.46%)
Nov 26, 2010 41.53 41.85 41.34 41.74 1,008,017 -0.26(-0.61%)
Nov 24, 2010 41.07 42.00 42.00 42.00 2,639,017 +1.13(+2.76%)
Nov 23, 2010 40.92 41.03 40.57 40.87 2,004,302 -0.57(-1.37%)
Nov 22, 2010 41.22 41.48 40.97 41.44 2,155,499 -0.04(-0.09%)
Nov 19, 2010 40.91 41.50 40.56 41.48 3,250,424 +0.44(+1.06%)
Nov 18, 2010 40.85 41.37 40.80 41.04 3,510,232 +0.62(+1.53%)
Nov 17, 2010 40.66 40.72 40.28 40.42 3,152,643 -0.21(-0.51%)
Nov 16, 2010 41.36 41.36 40.34 40.63 3,208,750 -0.93(-2.24%)
Nov 15, 2010 41.54 41.99 41.46 41.56 2,571,860 +0.22(+0.53%)
Nov 12, 2010 41.55 41.94 41.14 41.34 2,802,293 -0.51(-1.22%)
Nov 11, 2010 40.94 41.89 40.79 41.85 3,338,503 +0.39(+0.94%)
Nov 10, 2010 41.24 41.52 41.10 41.47 4,115,139 +0.27(+0.65%)
Nov 09, 2010 42.34 42.44 41.10 41.20 6,915,462 -0.95(-2.25%)
Nov 08, 2010 42.41 42.41 41.80 42.15 3,521,203 -0.57(-1.33%)
Nov 05, 2010 42.29 42.72 42.20 42.72 2,738,630 +0.28(+0.67%)
Nov 04, 2010 41.74 42.69 41.74 42.43 3,952,775 +0.85(+2.05%)
Nov 03, 2010 41.48 41.64 40.93 41.58 3,142,397 +0.11(+0.27%)
Nov 02, 2010 41.40 41.58 41.21 41.47 2,103,913 +0.46(+1.11%)
Nov 01, 2010 41.36 41.58 40.71 41.01 2,454,796 -0.15(-0.37%)
Oct 29, 2010 40.65 41.17 40.35 41.16 3,402,070 +0.28(+0.67%)
Oct 28, 2010 40.94 41.15 40.42 40.89 3,407,613 +0.17(+0.42%)
Oct 27, 2010 40.38 40.76 40.25 40.72 2,872,512 +0.03(+0.07%)
Oct 25, 2010 41.01 41.19 40.58 40.69 5,176,107 -0.30(-0.74%)
Oct 22, 2010 41.17 41.17 40.68 40.99 2,725,581 -0.18(-0.44%)
Oct 21, 2010 40.35 41.27 40.33 41.17 6,693,316 +1.69(+4.28%)
Oct 20, 2010 39.25 39.60 39.19 39.48 4,281,688 +0.36(+0.92%)
Oct 19, 2010 39.44 39.60 38.91 39.12 3,420,672 -0.72(-1.81%)
Oct 18, 2010 39.86 40.20 39.60 39.84 2,984,498 +0.05(+0.12%)
Oct 15, 2010 40.19 40.24 39.44 39.79 3,240,981 +0.08(+0.19%)
Oct 14, 2010 39.92 40.07 39.46 39.72 4,628,484 -0.18(-0.45%)
Oct 13, 2010 39.54 40.05 39.36 39.90 3,773,918 +0.64(+1.62%)
Oct 12, 2010 39.01 39.47 38.53 39.26 3,263,048 +0.06(+0.15%)
Oct 11, 2010 39.35 39.36 38.97 39.21 1,834,555 -0.09(-0.22%)
Oct 08, 2010 39.29 39.41 38.67 39.29 3,426,679 +0.64(+1.65%)
Oct 07, 2010 38.88 38.95 38.43 38.66 2,588,535 -0.15(-0.39%)
Oct 06, 2010 38.62 39.04 38.62 38.81 3,158,333 +0.09(+0.25%)
Oct 05, 2010 38.00 38.82 38.00 38.71 3,808,197 +1.01(+2.67%)
Oct 04, 2010 38.17 38.35 37.53 37.71 4,322,422 -0.65(-1.68%)
Oct 01, 2010 38.35 38.96 38.01 38.35 5,126,284 -0.20(-0.51%)
Sep 30, 2010 38.55 39.28 38.35 38.55 8,469 +0.03(+0.09%)
Sep 29, 2010 39.12 39.28 38.48 38.51 4,859,325 -0.84(-2.12%)
Sep 28, 2010 38.92 39.45 38.45 39.35 4,465,689 +0.62(+1.59%)
Sep 27, 2010 39.05 39.07 38.52 38.73 2,319,464 -0.41(-1.04%)
Sep 24, 2010 38.39 39.23 38.39 39.14 3,322,636 +1.06(+2.79%)
Sep 23, 2010 38.08 38.64 37.96 38.08 428 -0.50(-1.30%)
Sep 22, 2010 38.90 39.01 38.32 38.58 2,681,312 -0.36(-0.93%)
Sep 21, 2010 39.03 39.32 38.76 38.94 2,888,258 -0.09(-0.22%)
Sep 20, 2010 38.94 39.15 38.53 39.03 2,753,290 +0.33(+0.86%)
Sep 17, 2010 38.69 38.80 37.97 38.69 4,832,031 +0.69(+1.82%)
Sep 15, 2010 38.06 38.22 37.82 38.00 2,829,428 -0.13(-0.35%)
Sep 14, 2010 37.96 38.43 37.87 38.13 2,860,766 -0.01(-0.02%)
Sep 13, 2010 37.86 38.33 37.86 38.14 2,840,839 +0.58(+1.54%)
Sep 10, 2010 37.57 37.67 37.35 37.56 2,039,671 +0.09(+0.25%)
Sep 09, 2010 37.84 37.94 37.28 37.47 2,420,824 +0.07(+0.18%)
Sep 08, 2010 37.03 37.85 37.03 37.40 5,559,362 +0.27(+0.72%)
Sep 07, 2010 37.10 37.30 36.92 37.14 597 -0.09(-0.23%)
Sep 03, 2010 36.70 37.48 36.70 37.22 3,703,023 +0.73(+2.00%)
Sep 02, 2010 36.06 36.56 36.01 36.49 412 +0.44(+1.21%)
Sep 01, 2010 34.84 36.18 34.84 36.06 5,771,247 +1.58(+4.57%)
Aug 31, 2010 34.41 34.71 34.07 34.48 59,582 -0.09(-0.25%)
Aug 30, 2010 34.84 35.04 34.48 34.57 3,524,040 -0.29(-0.84%)
Aug 27, 2010 34.15 34.93 33.78 34.86 3,388,667 +0.46(+1.32%)
Aug 26, 2010 34.43 34.80 33.94 34.40 210 +0.22(+0.64%)
Aug 25, 2010 33.71 34.34 33.44 34.19 4,489,625 +0.28(+0.81%)
Aug 24, 2010 34.06 34.31 33.55 33.91 747 -0.58(-1.68%)
Aug 23, 2010 34.43 34.81 34.26 34.49 4,071,447 +0.02(+0.06%)
Aug 20, 2010 34.20 34.61 34.10 34.47 4,227,868 -0.03(-0.08%)
Aug 19, 2010 35.32 35.32 34.31 34.50 747 -0.94(-2.65%)
Aug 18, 2010 35.67 35.70 35.22 35.44 3,017,523 -0.24(-0.66%)
Aug 17, 2010 35.52 35.95 35.28 35.68 3,502,614 +0.38(+1.08%)
Aug 16, 2010 34.99 35.31 34.52 35.30 2,918,250 +0.17(+0.49%)
Aug 13, 2010 35.13 35.39 35.06 35.13 2,153,651 -0.18(-0.51%)
Aug 12, 2010 35.18 35.54 35.05 35.31 2,663,942 -0.32(-0.91%)
Aug 11, 2010 36.48 36.48 35.41 35.63 597 -1.30(-3.52%)
Aug 10, 2010 36.81 37.09 36.53 36.93 2,824,444 -0.26(-0.69%)
Aug 09, 2010 37.15 37.30 36.80 37.19 2,599,646 +0.16(+0.44%)
Aug 06, 2010 37.02 37.51 36.70 37.02 4,392,636 -0.65(-1.71%)
Aug 05, 2010 37.11 37.67 37.11 37.67 3,722,348 +0.29(+0.79%)
Aug 04, 2010 36.76 37.48 36.75 37.37 3,952,392 +0.70(+1.91%)
Aug 03, 2010 36.99 37.01 36.57 36.67 3,048,020 -0.34(-0.92%)
Aug 02, 2010 36.87 37.08 36.63 37.01 5,349,084 +0.57(+1.56%)
Jul 30, 2010 36.44 36.53 35.68 36.44 5,672,206 +0.12(+0.34%)
Jul 29, 2010 36.35 36.58 36.01 36.32 4,980,245 +0.25(+0.68%)
Jul 28, 2010 36.07 36.46 35.83 36.07 446 -0.28(-0.76%)
Jul 27, 2010 36.35 36.95 36.27 36.35 597 -0.28(-0.75%)
Jul 26, 2010 36.15 36.74 36.06 36.63 6,162,840 +0.51(+1.42%)
Jul 23, 2010 35.64 36.26 35.22 36.11 6,212,419 +0.57(+1.60%)
Jul 22, 2010 36.04 36.75 34.87 35.54 10,503,636 -0.32(-0.90%)
Jul 21, 2010 36.26 36.58 35.70 35.87 4,737,100 -0.30(-0.84%)
Jul 20, 2010 36.17 36.22 35.24 36.17 3,404,379 +0.41(+1.14%)
Jul 19, 2010 35.59 35.87 35.17 35.76 2,688,812 +0.27(+0.75%)
Jul 16, 2010 35.50 36.28 35.41 35.50 5,177,560 -0.63(-1.73%)
Jul 15, 2010 36.18 36.44 35.77 36.12 4,319,187 -0.02(-0.05%)
Jul 14, 2010 35.96 36.36 35.74 36.14 3,915,392 +0.00(+0.00%)
Jul 13, 2010 35.83 36.43 35.76 36.14 3,557,298 +0.54(+1.52%)
Jul 12, 2010 35.69 35.93 35.25 35.60 2,506,787 -0.20(-0.56%)
Jul 09, 2010 35.80 35.87 35.41 35.80 3,129,860 +0.17(+0.48%)
Jul 08, 2010 35.31 35.72 35.18 35.63 3,355,582 +0.32(+0.91%)
Jul 07, 2010 34.07 35.36 33.97 35.31 5,219,773 +1.24(+3.65%)
Jul 06, 2010 34.96 34.96 33.85 34.06 2,525 -0.33(-0.97%)
Jul 02, 2010 34.40 35.06 34.25 34.40 4,721,110 -0.42(-1.20%)
Jul 01, 2010 34.81 35.48 34.57 34.81 5,252,182 -0.41(-1.16%)
Jun 30, 2010 35.53 36.01 35.12 35.22 236 -0.44(-1.22%)
Jun 29, 2010 36.27 36.46 35.39 35.66 3,845,773 -1.44(-3.89%)
Jun 25, 2010 37.10 37.26 36.61 37.10 4,632,366 +0.31(+0.85%)
Jun 24, 2010 37.41 37.41 36.67 36.79 3,599,040 -0.76(-2.02%)
Jun 23, 2010 37.74 37.88 37.18 37.55 2,446,835 -0.06(-0.15%)
Jun 22, 2010 38.38 38.72 37.56 37.60 3,834,817 -0.83(-2.15%)
Jun 21, 2010 38.92 39.20 38.16 38.43 2,961,059 -0.18(-0.47%)
Jun 18, 2010 38.61 38.76 38.45 38.61 4,083,870 +0.14(+0.37%)
Jun 17, 2010 38.72 38.75 37.94 38.47 3,585,331 -0.15(-0.39%)
Jun 16, 2010 38.36 38.73 38.21 38.62 2,962,542 +0.04(+0.10%)
Jun 15, 2010 37.61 38.60 37.84 38.58 4,408,791 +0.97(+2.57%)
Jun 14, 2010 37.74 38.08 37.40 37.61 3,277,523 +0.31(+0.83%)
Jun 11, 2010 37.04 37.33 36.84 37.30 21,292,742 +0.02(+0.05%)
Jun 10, 2010 36.66 37.34 36.58 37.28 3,369,551 +1.16(+3.20%)
Jun 09, 2010 36.50 36.89 35.99 36.13 4,508,590 -0.23(-0.63%)
Jun 08, 2010 36.12 36.48 35.70 36.36 3,414,724 +0.26(+0.72%)
Jun 07, 2010 36.96 36.96 36.06 36.09 5,393,855 -0.79(-2.13%)
Jun 04, 2010 36.88 38.02 36.73 36.88 4,935,312 -1.72(-4.46%)
Jun 03, 2010 38.55 39.00 38.48 38.60 3,955,889 +0.09(+0.25%)
Jun 02, 2010 37.48 38.53 37.25 38.51 20,620 +1.15(+3.08%)
Jun 01, 2010 37.25 38.10 37.13 37.36 4,239,853 -0.28(-0.76%)
May 28, 2010 37.64 38.27 37.51 37.64 4,479,177 -0.53(-1.39%)
May 27, 2010 37.88 38.20 37.53 38.17 5,142,301 +0.85(+2.27%)
May 26, 2010 37.73 38.03 37.24 37.32 210 -0.08(-0.20%)
May 25, 2010 36.53 37.46 36.34 37.40 421 +0.07(+0.18%)
May 24, 2010 37.62 37.83 37.30 37.33 4,208,993 -0.55(-1.46%)
May 21, 2010 36.74 38.35 36.60 37.89 8,315,479 +0.64(+1.73%)
May 20, 2010 37.18 38.09 37.00 37.24 7,170,040 -1.04(-2.71%)
May 19, 2010 39.09 39.12 37.66 38.28 8,538,199 -1.05(-2.66%)
May 18, 2010 40.37 40.40 39.24 39.33 4,874,504 -0.69(-1.73%)
May 17, 2010 40.31 40.54 39.44 40.02 4,954,397 -0.30(-0.74%)
May 14, 2010 40.32 40.68 39.76 40.32 5,056,344 -0.53(-1.30%)
May 13, 2010 41.44 41.44 40.71 40.85 5,280,103 -0.60(-1.45%)
May 12, 2010 40.41 41.51 40.31 41.45 7,012,374 +1.52(+3.80%)
May 11, 2010 39.83 40.05 39.77 39.94 5,735,339 +0.03(+0.07%)
May 10, 2010 39.51 39.91 39.37 39.91 5,587,256 +2.06(+5.45%)
May 07, 2010 38.16 38.57 37.56 37.84 11,171,965 -0.19(-0.51%)
May 06, 2010 38.04 39.42 35.72 38.04 421 -0.99(-2.54%)
May 05, 2010 39.30 39.60 38.93 39.03 6,010,588 -0.39(-0.99%)
May 04, 2010 40.06 40.06 38.97 39.42 3,112 -1.11(-2.74%)
May 03, 2010 39.85 40.76 39.73 40.53 6,000,877 +0.56(+1.41%)
Apr 30, 2010 40.47 40.54 39.82 39.96 6,364,996 -0.35(-0.86%)
Apr 29, 2010 39.81 40.44 39.81 40.31 3,734,467 +0.71(+1.80%)
Apr 28, 2010 39.70 39.94 39.46 39.60 4,878,677 +0.12(+0.30%)
Apr 27, 2010 40.21 40.37 39.39 39.48 3,731,491 -0.83(-2.05%)
Apr 26, 2010 40.54 40.54 40.14 40.31 4,263,247 -0.19(-0.48%)
Apr 23, 2010 40.12 40.51 39.60 40.50 5,463,834 +0.48(+1.21%)
Apr 22, 2010 39.54 40.38 38.98 40.02 10,814,440 +1.38(+3.58%)
Apr 21, 2010 38.63 39.02 38.14 38.63 23,974 +0.31(+0.80%)
Apr 20, 2010 38.32 38.59 38.12 38.32 4,233,967 +0.43(+1.13%)
Apr 19, 2010 37.66 37.94 37.43 37.90 4,414,158 +0.04(+0.11%)
Apr 16, 2010 38.39 38.47 37.72 37.85 5,628,732 -0.59(-1.54%)
Apr 15, 2010 38.28 38.69 38.17 38.45 4,769,575 +0.09(+0.22%)
Apr 14, 2010 37.56 38.42 37.42 38.36 4,879,329 +0.79(+2.11%)
Apr 13, 2010 37.58 37.79 37.44 37.57 5,986,307 -0.54(-1.41%)
Apr 12, 2010 38.16 38.19 37.94 38.11 2,278,017 +0.02(+0.05%)
Apr 09, 2010 37.84 38.10 37.78 38.09 2,553,229 +0.22(+0.59%)
Apr 08, 2010 38.12 38.17 37.74 37.86 3,218,629 -0.26(-0.68%)
Apr 07, 2010 38.11 38.24 37.83 38.12 4,185,770 -0.08(-0.21%)
Apr 06, 2010 38.24 38.29 38.09 38.20 2,607,505 -0.13(-0.33%)
Apr 05, 2010 38.37 38.41 38.11 38.33 2,460,625 +0.10(+0.26%)
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.