Skip to main content

Danaher Corp (NY: DHR )

259.02 -2.14 (-0.82%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 74.96 75.14 74.66 75.05 3,555,495 -0.11(-0.15%)
May 29, 2014 75.29 75.44 74.76 75.16 2,481,390 -0.12(-0.17%)
May 28, 2014 75.33 75.63 75.00 75.29 2,343,716 +0.03(+0.04%)
May 27, 2014 75.55 75.59 75.09 75.26 2,681,334 +0.22(+0.29%)
May 23, 2014 74.64 75.04 75.04 75.04 2,988,321 +0.35(+0.47%)
May 22, 2014 74.00 75.12 73.40 74.69 5,224,994 +1.70(+2.32%)
May 21, 2014 71.89 73.04 71.89 72.99 3,289,189 +1.42(+1.98%)
May 20, 2014 72.53 72.68 71.35 71.58 2,437,403 -0.98(-1.35%)
May 19, 2014 71.87 72.91 71.81 72.55 2,473,334 +0.48(+0.66%)
May 16, 2014 71.75 72.16 71.43 72.07 3,352,807 +0.33(+0.47%)
May 15, 2014 71.65 71.84 71.05 71.74 3,184,713 -0.23(-0.32%)
May 14, 2014 72.15 72.90 71.84 71.97 3,231,699 -0.40(-0.56%)
May 13, 2014 72.17 72.66 71.89 72.37 2,968,270 +0.54(+0.75%)
May 12, 2014 71.02 71.88 71.02 71.83 2,893,810 +1.00(+1.40%)
May 09, 2014 69.98 70.87 69.65 70.84 4,472,256 +0.73(+1.04%)
May 08, 2014 69.64 70.64 69.48 70.11 2,981,616 +0.44(+0.63%)
May 07, 2014 69.64 69.77 69.06 69.67 3,271,517 +0.24(+0.34%)
May 06, 2014 69.65 69.89 69.41 69.43 2,071,113 -0.42(-0.60%)
May 05, 2014 69.85 70.07 69.48 69.85 2,028,535 -0.26(-0.37%)
May 02, 2014 70.47 70.57 70.01 70.11 2,744,097 -0.33(-0.46%)
May 01, 2014 70.22 70.84 70.10 70.44 3,770,807 +0.22(+0.31%)
Apr 30, 2014 70.10 70.28 69.82 70.22 3,464,141 -0.02(-0.03%)
Apr 29, 2014 70.34 70.48 69.78 70.24 4,338,493 -0.10(-0.14%)
Apr 28, 2014 70.12 70.43 69.59 70.33 4,922,804 +0.43(+0.62%)
Apr 25, 2014 70.44 70.60 69.69 69.90 2,538,817 -0.58(-0.83%)
Apr 24, 2014 70.53 70.72 70.20 70.48 2,914,121 +0.27(+0.38%)
Apr 23, 2014 70.33 70.53 70.05 70.22 3,335,989 -0.16(-0.23%)
Apr 22, 2014 71.27 71.36 70.34 70.38 4,473,281 -0.99(-1.38%)
Apr 21, 2014 70.20 71.47 69.96 71.36 6,088,184 +1.66(+2.37%)
Apr 17, 2014 69.85 69.71 69.71 69.71 10,749,179 -0.77(-1.09%)
Apr 16, 2014 70.61 70.69 69.72 70.48 4,258,000 +0.62(+0.89%)
Apr 15, 2014 69.56 69.94 68.66 69.85 3,998,141 +0.39(+0.56%)
Apr 14, 2014 70.26 70.26 68.80 69.46 4,678,812 -0.20(-0.29%)
Apr 11, 2014 70.48 70.72 69.64 69.66 2,858,929 -1.27(-1.79%)
Apr 10, 2014 72.38 72.39 70.91 70.93 2,529,340 -1.45(-2.01%)
Apr 09, 2014 71.77 72.45 71.17 72.39 3,213,228 +1.55(+2.19%)
Apr 08, 2014 70.50 71.14 70.17 70.84 2,458,404 +0.19(+0.27%)
Apr 07, 2014 71.91 71.98 70.46 70.65 2,360,396 -1.50(-2.08%)
Apr 04, 2014 73.17 73.39 72.05 72.15 2,706,107 -0.42(-0.58%)
Apr 03, 2014 72.30 72.64 71.84 72.57 2,265,035 +0.38(+0.53%)
Apr 02, 2014 72.13 72.46 71.90 72.19 2,410,352 +0.17(+0.24%)
Apr 01, 2014 71.84 72.03 71.40 72.02 2,426,275 +0.25(+0.35%)
Mar 31, 2014 71.32 71.77 71.02 71.77 2,224,042 +1.08(+1.53%)
Mar 28, 2014 70.70 71.21 70.42 70.69 2,111,668 +0.41(+0.59%)
Mar 27, 2014 69.96 70.56 69.81 70.27 3,540,487 +0.08(+0.11%)
Mar 26, 2014 71.68 71.78 70.20 70.20 3,140,201 -0.93(-1.31%)
Mar 25, 2014 71.44 71.74 70.77 71.13 1,846,762 +0.11(+0.15%)
Mar 24, 2014 72.22 72.23 70.65 71.02 1,754,884 -0.94(-1.30%)
Mar 21, 2014 72.01 72.74 71.69 71.96 4,301,893 +0.53(+0.74%)
Mar 20, 2014 71.00 71.65 70.75 71.43 1,656,965 +0.36(+0.51%)
Mar 19, 2014 71.88 72.12 70.66 71.07 1,977,369 -0.85(-1.18%)
Mar 18, 2014 71.69 72.10 71.64 71.92 1,470,411 +0.39(+0.55%)
Mar 17, 2014 71.01 71.79 70.98 71.53 2,594,963 +1.01(+1.44%)
Mar 14, 2014 71.01 71.35 70.44 70.51 2,911,322 -0.61(-0.86%)
Mar 13, 2014 72.80 72.82 71.01 71.13 2,605,583 -1.33(-1.83%)
Mar 12, 2014 72.52 72.69 72.14 72.45 2,280,131 -0.58(-0.80%)
Mar 11, 2014 73.84 73.93 72.93 73.04 2,196,424 -0.69(-0.93%)
Mar 10, 2014 73.96 73.96 73.38 73.72 2,345,270 -0.27(-0.36%)
Mar 07, 2014 73.95 74.12 73.51 73.99 2,951,650 +0.53(+0.72%)
Mar 06, 2014 73.17 73.67 73.05 73.47 2,397,348 +0.48(+0.65%)
Mar 05, 2014 73.04 73.29 72.65 72.99 2,618,877 +0.01(+0.01%)
Mar 04, 2014 73.06 73.30 72.82 72.98 3,347,510 +0.75(+1.03%)
Mar 03, 2014 72.38 72.72 72.00 72.23 2,879,441 -0.86(-1.18%)
Feb 28, 2014 73.58 74.10 72.86 73.09 3,980,723 -0.52(-0.70%)
Feb 27, 2014 72.97 73.71 72.94 73.61 2,676,912 +0.20(+0.27%)
Feb 26, 2014 73.44 73.77 73.15 73.41 2,799,058 +0.00(+0.00%)
Feb 25, 2014 73.05 73.65 72.83 73.41 2,779,048 +0.25(+0.34%)
Feb 24, 2014 72.95 73.67 72.77 73.16 2,788,983 +0.39(+0.54%)
Feb 21, 2014 72.62 72.93 72.31 72.77 2,800,125 +0.04(+0.05%)
Feb 20, 2014 72.14 72.94 71.71 72.73 2,488,458 +0.79(+1.10%)
Feb 19, 2014 72.39 73.09 71.86 71.94 2,720,544 -0.63(-0.87%)
Feb 18, 2014 72.77 73.18 72.47 72.57 2,462,737 -0.47(-0.64%)
Feb 14, 2014 72.78 73.04 73.04 73.04 3,111,742 +0.20(+0.28%)
Feb 13, 2014 71.59 72.93 71.46 72.84 2,518,908 +0.64(+0.89%)
Feb 12, 2014 72.34 72.61 72.01 72.20 2,191,520 +0.15(+0.21%)
Feb 11, 2014 72.02 72.51 71.79 72.04 2,638,013 +0.31(+0.43%)
Feb 10, 2014 71.92 71.92 71.25 71.74 3,285,980 -0.05(-0.07%)
Feb 07, 2014 70.99 71.95 70.57 71.79 3,309,695 +1.35(+1.91%)
Feb 06, 2014 69.09 70.46 68.94 70.44 3,118,830 +1.17(+1.68%)
Feb 05, 2014 69.38 69.67 68.70 69.27 2,850,990 -0.42(-0.60%)
Feb 04, 2014 69.59 70.11 69.11 69.69 3,590,329 +0.35(+0.51%)
Feb 03, 2014 71.22 71.79 69.28 69.34 4,420,414 -1.75(-2.46%)
Jan 31, 2014 70.97 71.68 70.65 71.09 3,369,503 -0.87(-1.21%)
Jan 30, 2014 72.09 72.32 71.53 71.96 3,463,040 +0.16(+0.23%)
Jan 29, 2014 71.21 72.41 71.20 71.79 4,010,902 -0.08(-0.11%)
Jan 28, 2014 71.64 73.17 70.85 71.87 4,573,436 +1.06(+1.50%)
Jan 27, 2014 71.09 71.47 70.38 70.81 3,761,041 -0.03(-0.04%)
Jan 24, 2014 72.95 73.19 70.83 70.84 4,205,627 -2.85(-3.86%)
Jan 23, 2014 73.77 73.93 73.30 73.69 1,908,432 -0.79(-1.06%)
Jan 22, 2014 74.59 74.74 73.68 74.48 2,723,683 -0.06(-0.08%)
Jan 21, 2014 75.11 75.30 74.22 74.54 5,128,879 +0.12(+0.17%)
Jan 17, 2014 75.14 74.41 74.41 74.41 3,641,563 -0.63(-0.84%)
Jan 16, 2014 74.74 75.15 74.58 75.04 2,634,557 +0.31(+0.41%)
Jan 15, 2014 74.79 74.80 74.24 74.74 2,962,733 -0.05(-0.06%)
Jan 14, 2014 74.16 74.82 73.48 74.79 4,857,601 +2.02(+2.77%)
Jan 13, 2014 73.89 74.11 72.71 72.77 2,691,508 -1.46(-1.97%)
Jan 10, 2014 74.16 74.28 73.46 74.23 2,163,217 +0.19(+0.26%)
Jan 09, 2014 73.70 74.12 73.19 74.04 3,227,895 +0.88(+1.20%)
Jan 08, 2014 73.00 73.51 72.89 73.16 2,389,229 +0.04(+0.05%)
Jan 07, 2014 72.77 73.17 72.57 73.12 2,091,553 +0.60(+0.83%)
Jan 06, 2014 73.53 73.78 72.48 72.52 2,046,456 -0.64(-0.88%)
Jan 03, 2014 73.06 73.54 72.94 73.16 1,246,146 +0.11(+0.14%)
Jan 02, 2014 73.26 73.59 72.72 73.06 2,101,921 -0.72(-0.97%)
Dec 31, 2013 73.69 73.77 73.77 73.77 1,454,992 +0.36(+0.49%)
Dec 30, 2013 73.57 73.71 73.22 73.41 1,016,496 -0.22(-0.30%)
Dec 27, 2013 73.74 73.95 73.38 73.63 874,368 +0.12(+0.17%)
Dec 26, 2013 73.58 73.64 73.35 73.51 2,001,555 +0.15(+0.20%)
Dec 24, 2013 73.18 73.71 73.18 73.36 1,122,071 +0.05(+0.07%)
Dec 23, 2013 73.52 73.86 73.02 73.31 2,354,551 +0.19(+0.26%)
Dec 20, 2013 72.92 73.64 72.87 73.12 3,588,897 -0.04(-0.05%)
Dec 19, 2013 73.12 73.24 72.58 73.16 2,526,645 -0.27(-0.36%)
Dec 18, 2013 71.44 73.57 71.27 73.42 3,481,703 +2.01(+2.81%)
Dec 17, 2013 72.12 72.34 71.21 71.42 2,352,806 -0.53(-0.73%)
Dec 16, 2013 71.05 72.16 70.80 71.94 3,656,703 +1.24(+1.76%)
Dec 13, 2013 70.95 71.06 70.36 70.70 2,823,047 -0.23(-0.32%)
Dec 12, 2013 69.62 71.27 69.62 70.93 4,154,334 +0.31(+0.43%)
Dec 11, 2013 71.77 71.96 70.37 70.62 3,222,625 -1.17(-1.62%)
Dec 10, 2013 71.69 71.96 71.22 71.79 1,912,564 -0.22(-0.31%)
Dec 09, 2013 72.25 72.39 71.67 72.01 2,123,009 +0.25(+0.35%)
Dec 06, 2013 71.15 71.92 70.97 71.76 1,919,059 +1.41(+2.01%)
Dec 05, 2013 69.97 70.74 69.77 70.35 1,989,668 -0.02(-0.03%)
Dec 04, 2013 70.11 70.97 69.65 70.37 1,955,138 -0.11(-0.15%)
Dec 03, 2013 70.96 71.12 70.25 70.47 2,461,673 -0.76(-1.07%)
Dec 02, 2013 71.26 71.90 71.04 71.24 2,587,407 -0.22(-0.31%)
Nov 29, 2013 71.96 72.16 71.39 71.46 1,406,282 -0.53(-0.74%)
Nov 27, 2013 72.33 72.54 71.82 71.99 1,482,170 -0.01(-0.01%)
Nov 26, 2013 71.68 72.50 71.65 72.00 3,784,516 +0.81(+1.14%)
Nov 25, 2013 71.65 71.65 71.04 71.19 1,458,073 -0.12(-0.17%)
Nov 22, 2013 71.09 71.39 70.92 71.31 2,029,449 +0.31(+0.43%)
Nov 21, 2013 70.88 71.07 70.59 71.01 1,891,575 +0.52(+0.73%)
Nov 20, 2013 70.78 71.17 70.25 70.49 2,317,529 -0.32(-0.46%)
Nov 19, 2013 71.19 71.41 70.71 70.82 1,845,267 -0.40(-0.56%)
Nov 18, 2013 71.19 71.64 71.05 71.22 2,953,039 +0.06(+0.08%)
Nov 15, 2013 70.85 71.40 70.74 71.16 3,414,435 +0.05(+0.07%)
Nov 14, 2013 70.87 71.59 70.70 71.11 3,048,415 +0.65(+0.92%)
Nov 13, 2013 70.30 70.54 70.15 70.46 2,715,718 -0.13(-0.19%)
Nov 12, 2013 70.91 70.99 70.10 70.60 2,378,208 -0.44(-0.62%)
Nov 11, 2013 71.27 71.43 70.75 71.04 1,840,752 -0.23(-0.32%)
Nov 08, 2013 69.13 71.30 69.13 71.27 4,884,770 +2.67(+3.89%)
Nov 07, 2013 69.79 70.00 68.49 68.60 1,855,136 -1.12(-1.60%)
Nov 06, 2013 69.64 70.31 69.46 69.72 1,807,177 +0.37(+0.54%)
Nov 05, 2013 69.41 69.52 69.03 69.34 1,432,641 -0.15(-0.22%)
Nov 04, 2013 69.39 69.59 68.84 69.50 2,007,118 +0.11(+0.17%)
Nov 01, 2013 69.05 69.53 68.82 69.38 2,391,974 +0.52(+0.75%)
Oct 31, 2013 69.05 69.33 68.60 68.87 1,531,486 +0.05(+0.07%)
Oct 30, 2013 69.30 69.56 68.79 68.82 1,633,777 -0.48(-0.69%)
Oct 29, 2013 68.92 69.31 68.65 69.30 2,394,271 +0.36(+0.53%)
Oct 28, 2013 68.92 69.19 68.52 68.93 1,662,055 +0.05(+0.07%)
Oct 25, 2013 68.67 68.99 68.29 68.89 1,803,507 +0.06(+0.08%)
Oct 24, 2013 68.73 69.01 68.32 68.83 2,085,106 +0.14(+0.21%)
Oct 23, 2013 69.00 69.26 68.49 68.69 2,125,995 -0.32(-0.47%)
Oct 22, 2013 68.80 69.24 68.64 69.01 2,402,407 +0.30(+0.43%)
Oct 21, 2013 69.00 69.07 68.56 68.71 2,735,904 -0.07(-0.10%)
Oct 18, 2013 69.44 69.44 68.45 68.78 4,390,119 -0.30(-0.43%)
Oct 17, 2013 67.84 69.34 67.23 69.08 6,140,188 +3.02(+4.57%)
Oct 16, 2013 66.14 66.32 65.72 66.06 4,970,617 +0.12(+0.19%)
Oct 15, 2013 66.30 66.58 65.92 65.93 2,546,257 -0.51(-0.76%)
Oct 14, 2013 65.89 66.59 65.76 66.44 1,609,153 +0.11(+0.16%)
Oct 11, 2013 65.84 66.40 65.51 66.34 1,505,405 +0.44(+0.67%)
Oct 10, 2013 64.87 65.95 64.79 65.90 2,826,804 +1.76(+2.74%)
Oct 09, 2013 64.27 64.39 63.84 64.14 3,062,628 -0.16(-0.25%)
Oct 08, 2013 64.85 65.46 64.25 64.30 3,118,885 -0.53(-0.81%)
Oct 07, 2013 65.04 65.24 64.70 64.83 1,781,690 -0.63(-0.96%)
Oct 04, 2013 64.97 65.80 64.79 65.46 2,057,937 +0.51(+0.78%)
Oct 03, 2013 65.75 65.90 64.47 64.95 2,666,640 -1.09(-1.65%)
Oct 02, 2013 66.07 66.07 65.32 66.04 2,456,396 -0.32(-0.49%)
Oct 01, 2013 66.35 66.53 66.02 66.36 2,557,075 +0.14(+0.22%)
Sep 30, 2013 66.23 66.67 66.01 66.22 2,797,957 -0.53(-0.79%)
Sep 27, 2013 66.53 66.92 66.33 66.75 2,487,364 +0.10(+0.14%)
Sep 26, 2013 66.51 67.00 66.26 66.65 1,798,494 +0.20(+0.30%)
Sep 25, 2013 66.06 66.66 65.79 66.45 2,724,405 +0.62(+0.94%)
Sep 24, 2013 66.45 66.51 65.79 65.83 2,430,413 -0.58(-0.88%)
Sep 23, 2013 66.17 66.61 66.12 66.42 2,256,247 -0.02(-0.03%)
Sep 20, 2013 67.15 67.53 66.44 66.44 5,369,495 -0.68(-1.01%)
Sep 19, 2013 67.59 67.74 67.06 67.11 4,166,703 -0.20(-0.30%)
Sep 18, 2013 66.85 67.37 66.54 67.31 2,825,523 +0.44(+0.66%)
Sep 17, 2013 67.03 67.32 66.70 66.88 2,724,733 -0.08(-0.11%)
Sep 16, 2013 67.36 67.39 66.77 66.95 2,945,397 +0.33(+0.50%)
Sep 13, 2013 66.48 66.64 65.90 66.62 2,584,273 +0.30(+0.45%)
Sep 12, 2013 66.20 66.42 65.94 66.32 2,616,257 +0.13(+0.20%)
Sep 11, 2013 65.44 66.19 65.32 66.19 2,185,661 +0.81(+1.24%)
Sep 10, 2013 65.11 65.83 64.99 65.38 2,438,971 +0.77(+1.20%)
Sep 09, 2013 64.00 64.70 64.00 64.60 1,405,921 +0.78(+1.23%)
Sep 06, 2013 64.29 64.55 63.42 63.82 2,063,822 -0.37(-0.58%)
Sep 05, 2013 63.92 64.38 63.67 64.19 1,450,214 +0.20(+0.31%)
Sep 04, 2013 62.73 64.12 62.73 63.99 2,209,206 +1.09(+1.73%)
Sep 03, 2013 63.15 63.60 62.65 62.90 1,773,705 +0.33(+0.53%)
Aug 30, 2013 62.78 62.85 62.31 62.57 1,604,880 -0.09(-0.14%)
Aug 29, 2013 62.16 63.23 61.86 62.65 1,309,478 +0.31(+0.49%)
Aug 28, 2013 62.35 62.75 62.13 62.35 1,648,831 -0.11(-0.17%)
Aug 27, 2013 62.80 62.96 62.32 62.45 2,529,877 -1.18(-1.86%)
Aug 26, 2013 64.20 64.45 63.62 63.64 1,689,290 -0.67(-1.04%)
Aug 23, 2013 64.29 64.50 63.93 64.31 1,867,114 +0.05(+0.07%)
Aug 22, 2013 63.41 64.50 63.27 64.26 1,754,911 +1.06(+1.68%)
Aug 21, 2013 63.26 63.67 63.07 63.20 2,028,306 -0.13(-0.21%)
Aug 20, 2013 63.89 63.89 63.23 63.33 2,503,199 -0.52(-0.81%)
Aug 19, 2013 63.50 64.25 63.47 63.85 2,044,506 +0.12(+0.19%)
Aug 16, 2013 63.51 63.82 63.32 63.72 2,280,459 +0.21(+0.33%)
Aug 15, 2013 63.45 64.07 62.91 63.51 2,533,376 -0.15(-0.24%)
Aug 14, 2013 64.36 64.41 63.55 63.67 1,816,201 -0.92(-1.42%)
Aug 13, 2013 63.53 64.67 63.48 64.58 1,843,431 +1.06(+1.67%)
Aug 12, 2013 63.54 63.87 63.34 63.52 2,211,589 -0.45(-0.70%)
Aug 09, 2013 64.24 64.36 63.91 63.97 1,630,776 -0.32(-0.51%)
Aug 08, 2013 64.75 64.92 64.20 64.30 2,137,467 -0.15(-0.24%)
Aug 07, 2013 63.98 64.52 63.79 64.45 2,450,238 +0.42(+0.66%)
Aug 06, 2013 64.10 64.14 63.77 64.03 2,061,194 -0.07(-0.10%)
Aug 05, 2013 64.08 64.23 63.88 64.10 1,667,898 -0.11(-0.16%)
Aug 02, 2013 64.58 64.58 63.96 64.20 2,178,246 -0.39(-0.61%)
Aug 01, 2013 64.76 65.12 64.59 64.59 2,920,139 +0.29(+0.45%)
Jul 31, 2013 64.17 64.92 64.14 64.31 2,483,664 +0.16(+0.25%)
Jul 30, 2013 64.42 64.80 64.12 64.14 2,207,804 -0.02(-0.03%)
Jul 29, 2013 63.48 64.21 63.24 64.16 2,246,639 +0.45(+0.70%)
Jul 26, 2013 63.78 63.98 63.53 63.71 2,487,770 -0.53(-0.83%)
Jul 25, 2013 64.12 64.39 63.82 64.25 3,248,551 -0.33(-0.52%)
Jul 24, 2013 64.94 65.06 64.35 64.58 2,797,349 -0.26(-0.40%)
Jul 23, 2013 65.18 65.29 64.79 64.84 2,589,595 -0.26(-0.40%)
Jul 22, 2013 65.67 65.60 64.79 65.10 2,908,340 -0.50(-0.76%)
Jul 19, 2013 64.94 65.91 64.63 65.60 3,082,426 +0.90(+1.39%)
Jul 18, 2013 64.94 65.59 63.82 64.70 5,757,407 -0.51(-0.78%)
Jul 17, 2013 65.20 65.54 65.07 65.20 2,823,565 +0.20(+0.31%)
Jul 16, 2013 65.32 65.69 64.49 65.00 2,641,125 -0.32(-0.48%)
Jul 15, 2013 65.42 65.54 65.06 65.32 3,659,620 +0.20(+0.31%)
Jul 12, 2013 65.24 65.35 64.56 65.12 3,183,874 -0.15(-0.23%)
Jul 11, 2013 65.49 65.89 64.75 65.27 4,459,071 +0.53(+0.81%)
Jul 10, 2013 63.60 64.88 63.60 64.75 4,925,494 +1.13(+1.77%)
Jul 09, 2013 62.40 63.67 61.54 63.62 4,928,822 +2.08(+3.38%)
Jul 08, 2013 62.02 62.13 61.41 61.54 2,922,624 -0.15(-0.25%)
Jul 05, 2013 61.28 61.71 61.14 61.69 1,833,027 +0.93(+1.52%)
Jul 03, 2013 60.46 61.03 60.31 60.76 1,152,269 -0.05(-0.08%)
Jul 02, 2013 61.68 61.85 60.60 60.81 3,401,817 -0.97(-1.58%)
Jul 01, 2013 60.87 62.21 60.73 61.79 3,937,792 +1.34(+2.21%)
Jun 28, 2013 60.57 60.84 60.19 60.45 4,427,752 -0.32(-0.53%)
Jun 27, 2013 60.90 61.02 60.25 60.77 2,651,416 +0.28(+0.46%)
Jun 26, 2013 59.99 60.79 59.88 60.50 3,451,740 +1.03(+1.73%)
Jun 25, 2013 59.25 59.60 58.77 59.47 3,259,790 +0.61(+1.04%)
Jun 24, 2013 58.84 59.46 58.45 58.86 3,258,628 -0.43(-0.72%)
Jun 21, 2013 59.75 60.02 58.87 59.29 6,265,685 -0.14(-0.24%)
Jun 20, 2013 60.13 60.36 59.28 59.43 3,426,213 -1.36(-2.23%)
Jun 19, 2013 61.44 61.86 60.77 60.79 3,664,113 -0.65(-1.06%)
Jun 18, 2013 60.44 61.66 60.21 61.44 3,106,760 +0.95(+1.56%)
Jun 17, 2013 60.14 60.80 60.11 60.49 3,219,100 +0.81(+1.36%)
Jun 14, 2013 59.58 59.98 59.30 59.68 2,219,236 +0.04(+0.06%)
Jun 13, 2013 58.63 59.83 58.39 59.64 2,355,312 +1.03(+1.76%)
Jun 12, 2013 59.59 59.59 58.57 58.61 2,773,573 -0.77(-1.30%)
Jun 11, 2013 58.86 59.64 58.74 59.38 2,399,849 -0.08(-0.13%)
Jun 10, 2013 59.39 59.77 59.15 59.46 2,608,992 +0.18(+0.31%)
Jun 07, 2013 58.18 59.35 57.77 59.28 3,546,726 +1.59(+2.76%)
Jun 06, 2013 57.75 57.85 56.94 57.68 4,861,002 -0.01(-0.02%)
Jun 05, 2013 58.88 58.97 57.51 57.69 3,624,049 -1.29(-2.18%)
Jun 04, 2013 59.40 59.92 58.64 58.98 3,100,454 -0.55(-0.93%)
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.