Skip to main content

Danaher Corp (NY: DHR )

261.94 -4.06 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 50.29 50.69 50.02 50.31 2,867,379 +0.05(+0.09%)
Feb 29, 2012 50.79 51.10 50.20 50.27 4,959,153 -0.51(-1.01%)
Feb 28, 2012 50.58 50.97 50.36 50.78 2,665,260 +0.17(+0.34%)
Feb 27, 2012 50.55 50.97 50.24 50.61 2,776,499 -0.12(-0.24%)
Feb 24, 2012 50.86 50.91 50.54 50.73 2,189,202 -0.15(-0.30%)
Feb 23, 2012 50.57 51.01 50.18 50.88 3,037,285 +0.35(+0.70%)
Feb 22, 2012 50.51 50.71 50.26 50.53 2,390,329 -0.10(-0.21%)
Feb 21, 2012 50.26 50.68 50.08 50.64 3,075,968 +0.75(+1.51%)
Feb 17, 2012 50.00 50.15 49.65 49.89 2,509,012 +0.04(+0.08%)
Feb 16, 2012 48.76 49.91 48.58 49.85 3,326,687 +1.11(+2.28%)
Feb 15, 2012 49.28 49.37 48.64 48.73 3,276,347 -0.49(-0.99%)
Feb 14, 2012 49.18 49.43 48.86 49.22 3,018,880 -0.17(-0.35%)
Feb 13, 2012 49.48 49.59 49.10 49.39 3,964,065 +0.36(+0.74%)
Feb 10, 2012 49.31 49.46 48.82 49.03 4,423,357 -0.74(-1.49%)
Feb 09, 2012 49.59 49.92 49.40 49.77 5,120,896 +0.26(+0.52%)
Feb 08, 2012 49.83 49.94 49.38 49.51 3,924,546 -0.38(-0.76%)
Feb 07, 2012 49.93 50.21 49.61 49.90 1,898,162 -0.36(-0.72%)
Feb 06, 2012 49.97 50.41 49.95 50.26 1,549,425 -0.05(-0.09%)
Feb 03, 2012 50.71 50.78 50.18 50.30 3,278,672 +0.21(+0.42%)
Feb 02, 2012 50.43 50.77 50.03 50.09 2,904,648 -0.30(-0.59%)
Feb 01, 2012 50.24 51.00 50.06 50.39 5,211,462 +0.43(+0.86%)
Jan 31, 2012 49.71 50.62 49.38 49.96 4,552,424 +0.08(+0.15%)
Jan 30, 2012 49.38 49.89 49.00 49.89 3,529,308 +0.16(+0.33%)
Jan 27, 2012 49.69 50.06 49.57 49.72 3,115,846 -0.36(-0.72%)
Jan 26, 2012 50.55 50.61 49.88 50.09 3,516,488 -0.37(-0.74%)
Jan 25, 2012 50.04 50.62 49.72 50.46 3,040,420 +0.22(+0.44%)
Jan 24, 2012 49.03 50.32 48.87 50.24 4,553,367 +0.86(+1.73%)
Jan 23, 2012 48.91 49.46 48.88 49.38 3,746,011 +0.53(+1.09%)
Jan 20, 2012 49.08 49.24 48.72 48.85 3,157,738 -0.17(-0.35%)
Jan 19, 2012 49.27 49.28 48.79 49.02 2,161,618 -0.06(-0.12%)
Jan 18, 2012 48.22 49.13 48.16 49.08 2,912,818 +0.71(+1.48%)
Jan 17, 2012 48.52 48.94 48.19 48.36 2,600,490 +0.32(+0.67%)
Jan 13, 2012 47.85 48.12 47.61 48.04 2,661,551 -0.29(-0.61%)
Jan 12, 2012 48.05 48.43 47.81 48.33 2,911,179 +0.51(+1.07%)
Jan 11, 2012 47.17 47.95 47.07 47.82 3,170,745 +0.49(+1.05%)
Jan 10, 2012 46.63 47.45 46.54 47.33 3,681,168 +1.10(+2.39%)
Jan 09, 2012 45.98 46.28 45.58 46.22 2,245,692 +0.24(+0.52%)
Jan 06, 2012 46.13 46.33 45.58 45.98 2,177,718 -0.25(-0.54%)
Jan 05, 2012 45.66 46.27 45.19 46.23 3,632,784 +0.22(+0.48%)
Jan 04, 2012 46.04 46.09 45.53 46.01 2,452,229 +1.26(+2.81%)
Dec 30, 2011 44.96 45.18 44.72 44.76 1,738,264 -0.42(-0.93%)
Dec 29, 2011 44.59 45.23 44.56 45.18 1,767,500 +0.60(+1.34%)
Dec 28, 2011 45.23 45.58 44.45 44.58 1,966,397 -0.75(-1.65%)
Dec 27, 2011 45.44 45.62 45.09 45.32 1,676,608 -0.11(-0.25%)
Dec 23, 2011 44.80 45.45 44.62 45.44 2,208,125 +0.61(+1.36%)
Dec 21, 2011 45.73 45.77 44.36 44.83 3,044,169 -0.80(-1.75%)
Dec 20, 2011 44.74 45.69 44.37 45.63 3,006,930 +1.68(+3.83%)
Dec 19, 2011 44.40 44.57 43.76 43.94 2,863,781 -0.15(-0.35%)
Dec 16, 2011 44.32 44.75 43.79 44.10 5,349,679 +0.18(+0.41%)
Dec 15, 2011 44.14 44.51 43.79 43.92 4,332,591 +0.20(+0.46%)
Dec 14, 2011 43.03 43.89 42.91 43.72 5,424,592 +0.58(+1.34%)
Dec 13, 2011 43.50 44.11 42.85 43.14 4,987,860 -0.30(-0.70%)
Dec 12, 2011 43.99 44.09 43.13 43.44 3,294,615 -1.18(-2.64%)
Dec 09, 2011 43.80 44.74 43.66 44.62 3,338,969 +0.96(+2.20%)
Dec 08, 2011 44.65 44.74 43.53 43.66 3,573,653 -1.36(-3.02%)
Dec 07, 2011 45.39 45.45 44.38 45.02 4,156,903 -0.64(-1.40%)
Dec 06, 2011 45.46 45.92 44.85 45.66 3,757,118 +0.36(+0.80%)
Dec 05, 2011 46.07 46.09 44.93 45.29 3,734,958 +0.12(+0.27%)
Dec 02, 2011 46.26 46.43 45.12 45.17 5,127,189 -0.87(-1.88%)
Dec 01, 2011 46.06 46.60 45.89 46.04 2,785,502 +0.03(+0.06%)
Nov 30, 2011 45.89 46.46 45.74 46.01 5,507,797 +1.74(+3.93%)
Nov 29, 2011 44.33 44.76 44.03 44.27 2,834,899 +0.27(+0.61%)
Nov 28, 2011 43.76 44.30 43.49 44.00 4,081,239 +1.63(+3.84%)
Nov 25, 2011 42.26 43.12 42.21 42.38 1,192,930 -0.10(-0.22%)
Nov 23, 2011 43.28 43.46 42.47 42.47 3,327,710 -1.31(-3.00%)
Nov 22, 2011 43.74 44.22 43.26 43.78 2,777,057 -0.17(-0.39%)
Nov 21, 2011 44.21 44.35 43.48 43.95 2,443,851 -1.05(-2.32%)
Nov 18, 2011 45.17 45.32 44.57 45.00 2,894,670 +0.27(+0.60%)
Nov 17, 2011 45.63 45.77 44.26 44.73 4,215,957 -1.13(-2.47%)
Nov 16, 2011 46.44 47.01 45.79 45.87 3,784,022 -1.20(-2.55%)
Nov 15, 2011 46.62 47.42 46.25 47.06 2,690,891 +0.21(+0.45%)
Nov 14, 2011 47.07 47.29 46.62 46.85 1,922,233 -0.42(-0.89%)
Nov 11, 2011 46.87 47.69 46.66 47.27 2,321,597 +1.07(+2.31%)
Nov 10, 2011 46.28 46.74 45.93 46.21 4,278,330 +0.52(+1.14%)
Nov 09, 2011 45.91 46.57 45.55 45.68 4,279,178 -1.50(-3.18%)
Nov 08, 2011 46.82 47.28 46.31 47.19 3,218,331 +0.57(+1.22%)
Nov 07, 2011 46.19 46.69 45.66 46.62 3,169,819 +0.26(+0.55%)
Nov 04, 2011 46.18 46.54 45.50 46.36 2,942,514 -0.28(-0.59%)
Nov 03, 2011 46.79 46.80 46.06 46.64 5,138,135 +0.52(+1.13%)
Nov 02, 2011 46.52 46.52 45.56 46.11 3,252,519 +1.08(+2.41%)
Nov 01, 2011 44.72 45.66 44.14 45.03 6,395,422 -0.95(-2.07%)
Oct 31, 2011 47.67 48.02 45.95 45.98 5,713,596 -2.39(-4.94%)
Oct 28, 2011 47.33 48.48 47.12 48.37 5,463,327 +0.96(+2.03%)
Oct 27, 2011 46.75 47.71 46.57 47.41 4,656,082 +1.94(+4.27%)
Oct 26, 2011 45.66 45.88 44.85 45.47 4,885,049 +0.37(+0.82%)
Oct 25, 2011 45.40 45.66 44.78 45.09 4,824,171 -0.82(-1.78%)
Oct 24, 2011 44.59 46.02 44.46 45.91 5,606,422 +1.30(+2.92%)
Oct 21, 2011 43.44 44.96 43.44 44.61 5,347,982 +1.54(+3.58%)
Oct 20, 2011 42.21 43.54 41.97 43.07 4,564,749 +1.15(+2.74%)
Oct 19, 2011 42.72 43.18 41.81 41.92 4,788,642 -0.97(-2.26%)
Oct 18, 2011 41.68 43.26 41.55 42.89 4,779,958 +1.07(+2.57%)
Oct 17, 2011 43.19 43.19 41.70 41.81 2,827,749 -1.34(-3.11%)
Oct 14, 2011 43.26 43.65 42.57 43.16 3,353,401 +0.50(+1.18%)
Oct 13, 2011 42.53 42.79 41.74 42.65 3,149,988 -0.27(-0.62%)
Oct 12, 2011 42.33 43.61 42.19 42.92 4,535,328 +0.93(+2.22%)
Oct 11, 2011 41.68 42.18 41.57 41.99 3,113,932 -0.04(-0.09%)
Oct 10, 2011 40.92 42.06 40.89 42.02 2,589,236 +1.82(+4.52%)
Oct 07, 2011 40.25 40.74 39.83 40.21 6,681,104 -0.36(-0.89%)
Oct 06, 2011 40.02 40.60 39.30 40.57 5,035,453 +0.89(+2.25%)
Oct 05, 2011 39.45 39.85 38.87 39.67 4,880,627 +0.48(+1.21%)
Oct 04, 2011 38.11 39.28 37.41 39.20 7,577,041 +0.76(+1.98%)
Oct 03, 2011 39.53 39.98 38.41 38.44 6,850,072 -1.45(-3.62%)
Sep 30, 2011 40.61 41.12 39.88 39.88 5,195,812 -1.51(-3.65%)
Sep 29, 2011 41.47 41.76 40.54 41.40 4,688,136 +0.73(+1.80%)
Sep 28, 2011 41.91 42.28 40.61 40.66 4,454,569 -1.39(-3.31%)
Sep 27, 2011 42.06 42.91 41.85 42.06 4,127,326 +0.73(+1.77%)
Sep 26, 2011 41.07 41.35 39.86 41.32 4,498,132 +0.73(+1.80%)
Sep 23, 2011 40.32 41.15 40.23 40.59 5,104,362 -0.01(-0.02%)
Sep 22, 2011 41.20 41.26 39.91 40.60 7,529,559 -1.96(-4.60%)
Sep 21, 2011 43.82 44.17 42.52 42.56 4,025,378 -1.39(-3.16%)
Sep 20, 2011 43.59 44.46 43.51 43.95 4,524,933 +0.22(+0.50%)
Sep 19, 2011 43.02 43.97 42.48 43.73 3,778,274 +0.07(+0.15%)
Sep 16, 2011 44.56 44.58 43.38 43.66 9,755,651 -0.38(-0.86%)
Sep 15, 2011 43.72 44.24 43.29 44.04 5,271,615 +1.03(+2.39%)
Sep 14, 2011 42.24 43.65 41.56 43.02 6,043,630 +1.04(+2.47%)
Sep 13, 2011 41.54 42.35 41.28 41.98 6,197,826 +0.57(+1.38%)
Sep 12, 2011 39.67 41.45 39.39 41.41 7,374,106 +0.93(+2.30%)
Sep 09, 2011 40.86 41.56 40.22 40.48 6,763,944 -0.86(-2.07%)
Sep 08, 2011 41.68 42.14 41.15 41.33 4,755,601 -0.71(-1.70%)
Sep 07, 2011 41.49 42.06 41.23 42.05 4,409,849 +1.24(+3.05%)
Sep 06, 2011 39.89 40.90 39.31 40.80 4,866,928 -0.11(-0.28%)
Sep 02, 2011 41.35 41.65 40.70 40.92 3,603,244 -1.48(-3.50%)
Sep 01, 2011 43.35 43.69 42.17 42.40 5,281,350 -1.14(-2.62%)
Aug 31, 2011 43.18 43.85 43.08 43.54 6,791,769 +0.72(+1.69%)
Aug 30, 2011 41.91 43.03 41.50 42.82 5,566,121 +0.74(+1.76%)
Aug 29, 2011 41.35 42.09 41.28 42.08 3,237,157 +1.31(+3.22%)
Aug 26, 2011 39.66 41.00 38.87 40.76 4,688,117 +0.87(+2.19%)
Aug 25, 2011 41.28 41.35 39.78 39.89 4,709,565 -1.19(-2.89%)
Aug 24, 2011 39.70 41.17 39.36 41.08 6,337,842 +1.40(+3.52%)
Aug 23, 2011 38.42 39.70 37.91 39.68 5,468,841 +1.15(+2.98%)
Aug 22, 2011 39.69 39.80 38.40 38.53 4,082,260 -0.17(-0.44%)
Aug 19, 2011 38.54 39.69 38.50 38.70 5,219,296 -0.38(-0.97%)
Aug 18, 2011 40.21 40.35 38.76 39.08 6,467,601 -2.40(-5.77%)
Aug 17, 2011 42.35 42.52 41.13 41.48 3,046,131 -0.49(-1.18%)
Aug 16, 2011 41.96 42.47 41.59 41.97 4,790,920 -0.53(-1.25%)
Aug 15, 2011 42.32 42.96 41.98 42.50 3,646,313 +0.53(+1.27%)
Aug 12, 2011 41.57 42.29 41.16 41.97 5,033,764 +0.77(+1.87%)
Aug 11, 2011 39.59 41.74 39.34 41.20 8,075,486 +1.82(+4.61%)
Aug 10, 2011 40.13 40.94 39.02 39.39 11,184,583 -1.46(-3.58%)
Aug 09, 2011 40.77 41.00 38.28 40.85 9,841,358 +1.70(+4.35%)
Aug 08, 2011 40.77 41.41 39.02 39.15 13,093,789 -3.15(-7.44%)
Aug 05, 2011 42.47 42.92 41.22 42.29 9,806,073 +0.33(+0.79%)
Aug 04, 2011 43.87 43.87 41.95 41.96 7,896,150 -2.52(-5.66%)
Aug 03, 2011 44.43 44.68 43.22 44.48 6,075,355 +0.22(+0.49%)
Aug 02, 2011 45.55 45.62 42.75 44.26 8,536,483 -1.77(-3.84%)
Aug 01, 2011 47.13 47.37 45.52 46.03 4,755,117 -0.65(-1.38%)
Jul 29, 2011 45.95 47.03 45.43 46.68 6,067,791 +0.25(+0.53%)
Jul 28, 2011 46.80 47.18 46.33 46.43 5,399,089 -0.36(-0.77%)
Jul 27, 2011 47.59 47.59 46.62 46.79 6,047,715 -1.11(-2.32%)
Jul 26, 2011 48.80 48.89 47.75 47.90 5,612,241 -1.07(-2.19%)
Jul 25, 2011 48.61 49.32 48.49 48.98 3,339,514 -0.15(-0.31%)
Jul 22, 2011 49.85 49.90 48.81 49.13 3,963,558 -0.70(-1.41%)
Jul 21, 2011 49.22 49.95 48.62 49.83 8,507,289 -0.65(-1.28%)
Jul 20, 2011 50.73 50.89 50.05 50.48 3,588,909 +0.10(+0.19%)
Jul 19, 2011 50.07 50.61 49.95 50.38 2,657,504 +0.50(+1.01%)
Jul 18, 2011 49.76 50.04 49.46 49.88 3,754,923 -0.13(-0.27%)
Jul 15, 2011 49.89 50.12 49.15 50.01 4,972,851 +0.13(+0.27%)
Jul 14, 2011 50.84 51.13 49.76 49.88 4,074,889 -0.87(-1.72%)
Jul 13, 2011 50.88 51.39 50.60 50.75 2,604,875 +0.10(+0.21%)
Jul 12, 2011 50.64 51.20 50.40 50.65 2,999,383 -0.20(-0.39%)
Jul 11, 2011 51.15 51.55 50.71 50.85 2,444,712 -0.99(-1.91%)
Jul 08, 2011 51.55 51.90 51.31 51.84 2,574,753 -0.48(-0.93%)
Jul 07, 2011 52.52 52.90 52.25 52.32 3,521,994 +0.35(+0.68%)
Jul 06, 2011 51.65 52.16 51.38 51.97 3,184,809 +0.29(+0.55%)
Jul 05, 2011 51.63 51.88 51.21 51.68 3,071,056 -0.13(-0.26%)
Jul 01, 2011 50.33 52.51 50.30 51.82 4,696,216 +1.45(+2.89%)
Jun 30, 2011 49.80 50.87 49.76 50.36 4,070,400 +0.81(+1.63%)
Jun 29, 2011 49.69 49.94 49.21 49.56 3,271,339 +0.00(+0.00%)
Jun 28, 2011 48.75 49.57 48.60 49.56 4,388,952 +0.95(+1.96%)
Jun 27, 2011 48.59 48.90 48.23 48.61 3,889,748 -0.16(-0.33%)
Jun 24, 2011 49.59 49.61 48.53 48.77 5,441,008 -0.83(-1.67%)
Jun 23, 2011 49.31 49.64 48.75 49.59 5,155,141 -0.63(-1.25%)
Jun 22, 2011 50.33 50.81 50.09 50.22 4,190,095 -0.20(-0.40%)
Jun 21, 2011 49.77 50.47 49.35 50.42 5,457,004 +1.03(+2.08%)
Jun 20, 2011 49.30 49.54 49.22 49.39 4,617,914 +0.14(+0.29%)
Jun 17, 2011 49.39 49.74 49.07 49.25 5,767,883 +0.22(+0.45%)
Jun 16, 2011 49.07 49.38 48.55 49.03 5,327,096 -0.10(-0.21%)
Jun 15, 2011 49.20 49.57 48.77 49.14 14,317,580 -0.61(-1.22%)
Jun 14, 2011 48.43 50.00 48.29 49.75 6,946,526 +0.98(+2.01%)
Jun 13, 2011 48.97 49.17 48.64 48.77 2,830,338 -0.13(-0.27%)
Jun 10, 2011 49.57 49.63 48.81 48.90 4,283,433 -0.83(-1.66%)
Jun 09, 2011 49.24 49.82 49.09 49.73 2,777,810 +0.56(+1.14%)
Jun 08, 2011 49.12 49.48 48.81 49.17 2,515,953 -0.18(-0.37%)
Jun 07, 2011 49.23 49.72 49.17 49.35 2,901,355 +0.30(+0.62%)
Jun 06, 2011 49.11 49.42 48.90 49.04 2,239,571 -0.26(-0.52%)
Jun 03, 2011 49.40 49.72 49.19 49.30 3,577,131 -1.29(-2.55%)
May 24, 2011 51.11 51.41 50.46 50.59 2,694,276 -0.45(-0.87%)
May 23, 2011 51.31 51.38 50.77 51.04 2,295,635 -0.89(-1.72%)
May 20, 2011 52.43 52.43 51.69 51.93 2,409,104 -0.53(-1.01%)
May 19, 2011 52.42 52.95 52.15 52.46 3,736,545 +0.31(+0.60%)
May 18, 2011 50.97 52.19 50.83 52.15 3,949,024 +1.27(+2.50%)
May 17, 2011 51.12 51.19 50.39 50.88 4,346,593 -0.42(-0.81%)
May 16, 2011 51.03 51.60 50.91 51.29 3,635,360 +0.12(+0.24%)
May 13, 2011 51.67 52.01 51.11 51.17 2,766,145 -0.46(-0.88%)
May 12, 2011 51.28 51.69 50.67 51.63 3,387,305 +0.31(+0.61%)
May 11, 2011 52.15 52.43 51.14 51.31 3,364,115 -1.01(-1.92%)
May 10, 2011 52.06 52.39 51.82 52.32 2,495,781 +0.41(+0.79%)
May 09, 2011 51.48 52.06 51.28 51.91 1,634,754 +0.40(+0.77%)
May 06, 2011 51.92 52.19 51.00 51.51 3,556,462 +0.08(+0.15%)
May 05, 2011 51.99 52.23 51.19 51.44 3,661,540 -0.81(-1.55%)
May 04, 2011 52.53 52.81 51.77 52.24 4,411,476 -0.27(-0.51%)
May 03, 2011 52.40 52.54 51.79 52.51 2,726,659 +0.03(+0.05%)
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.