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 (%)
Jun 30, 2009 29.72 29.82 29.02 29.25 4,625,219 -0.49(-1.64%)
Jun 29, 2009 29.64 29.98 29.56 29.73 2,839,857 +0.00(+0.02%)
Jun 26, 2009 29.00 29.83 28.80 29.73 5,615,194 +0.49(+1.68%)
Jun 25, 2009 28.88 29.31 28.88 29.24 3,331,076 +0.69(+2.41%)
Jun 24, 2009 28.44 28.94 28.30 28.55 3,322,627 +0.36(+1.29%)
Jun 23, 2009 28.26 28.33 27.95 28.18 3,271,224 +0.01(+0.05%)
Jun 22, 2009 28.82 28.82 28.17 28.17 2,965,078 -0.82(-2.83%)
Jun 19, 2009 29.33 29.43 28.95 28.99 3,279,586 -0.09(-0.33%)
Jun 18, 2009 28.90 29.34 28.78 29.08 2,065,230 +0.15(+0.51%)
Jun 17, 2009 28.63 29.36 28.63 28.94 3,538,990 +0.22(+0.78%)
Jun 16, 2009 29.46 29.46 28.71 28.71 2,895,871 -0.58(-1.99%)
Jun 15, 2009 29.47 29.58 28.99 29.30 3,803,676 -0.44(-1.47%)
Jun 12, 2009 29.86 29.86 29.37 29.73 3,075,013 -0.22(-0.74%)
Jun 11, 2009 30.09 30.24 29.73 29.96 2,847,943 +0.03(+0.11%)
Jun 10, 2009 30.42 30.74 29.54 29.92 3,501,326 -0.39(-1.28%)
Jun 09, 2009 30.14 30.48 29.96 30.31 3,022,688 +0.15(+0.49%)
Jun 08, 2009 29.86 30.34 29.76 30.16 3,067,637 +0.01(+0.03%)
Jun 05, 2009 29.94 30.36 29.85 30.15 3,368,698 +0.34(+1.13%)
Jun 04, 2009 29.49 29.91 29.39 29.82 3,034,824 +0.37(+1.27%)
Jun 03, 2009 29.51 29.59 29.16 29.44 4,931,893 -0.29(-0.97%)
Jun 02, 2009 29.89 29.95 29.48 29.73 3,738,341 -0.22(-0.73%)
Jun 01, 2009 29.07 30.19 28.80 29.95 4,346,927 +1.36(+4.77%)
May 29, 2009 28.50 28.62 28.14 28.59 5,649,159 +0.16(+0.57%)
May 28, 2009 28.56 28.81 28.02 28.43 3,917,334 -0.13(-0.46%)
May 27, 2009 28.98 29.18 28.48 28.56 4,610,513 -0.47(-1.62%)
May 26, 2009 27.92 29.12 27.81 29.03 3,951,783 +0.98(+3.48%)
May 22, 2009 27.96 28.33 27.85 28.05 3,033,653 +0.10(+0.37%)
May 21, 2009 28.19 28.44 27.49 27.95 5,470,224 -0.65(-2.27%)
May 20, 2009 28.68 29.11 28.42 28.60 5,536,348 +0.19(+0.68%)
May 19, 2009 27.99 28.67 27.85 28.40 4,439,074 +0.27(+0.96%)
May 18, 2009 27.69 28.13 27.49 28.13 4,479,854 +0.73(+2.68%)
May 15, 2009 27.53 27.78 27.28 27.40 3,969,590 -0.13(-0.48%)
May 14, 2009 27.59 27.87 27.45 27.53 3,578,670 -0.11(-0.41%)
May 13, 2009 28.04 28.04 27.39 27.64 3,511,577 -0.82(-2.90%)
May 12, 2009 28.67 28.77 28.03 28.47 3,610,721 -0.15(-0.53%)
May 11, 2009 28.94 28.95 28.46 28.62 3,211,904 -0.45(-1.56%)
May 08, 2009 29.04 29.37 28.65 29.07 4,149,319 +0.18(+0.62%)
May 07, 2009 29.75 29.75 28.62 28.89 4,683,435 -0.54(-1.85%)
May 06, 2009 29.71 29.72 28.99 29.44 4,706,201 -0.09(-0.29%)
May 05, 2009 29.01 29.58 28.85 29.52 5,247,969 +0.47(+1.61%)
May 04, 2009 28.82 29.06 28.80 29.06 4,817,747 +1.02(+3.63%)
May 01, 2009 27.66 28.21 27.30 28.04 4,354,993 +0.36(+1.28%)
Apr 30, 2009 28.03 28.33 27.39 27.68 6,827,194 -0.27(-0.95%)
Apr 29, 2009 27.49 28.17 27.43 27.95 3,757,544 +0.71(+2.61%)
Apr 28, 2009 27.32 27.58 27.09 27.24 4,772,859 -0.47(-1.71%)
Apr 27, 2009 28.13 28.27 27.51 27.71 6,134,781 -0.91(-3.19%)
Apr 24, 2009 27.69 28.79 27.52 28.62 8,242,280 +1.13(+4.12%)
Apr 23, 2009 26.17 27.59 26.17 27.49 10,104,021 +1.42(+5.45%)
Apr 22, 2009 25.57 26.74 25.42 26.07 5,535,274 +0.33(+1.29%)
Apr 21, 2009 25.01 25.81 25.01 25.74 4,440,444 +0.54(+2.16%)
Apr 20, 2009 25.77 25.89 25.09 25.20 4,126,658 -0.93(-3.57%)
Apr 17, 2009 26.12 26.22 25.68 26.13 6,211,887 +0.12(+0.46%)
Apr 16, 2009 25.48 26.12 25.26 26.01 7,899,939 +0.64(+2.54%)
Apr 15, 2009 25.55 25.83 25.21 25.37 5,776,379 -0.41(-1.60%)
Apr 14, 2009 26.07 26.27 25.68 25.78 5,083,476 -0.60(-2.26%)
Apr 13, 2009 26.52 26.57 26.02 26.37 4,552,299 -0.43(-1.59%)
Apr 09, 2009 25.99 26.92 25.88 26.80 6,264,331 +1.73(+6.90%)
Apr 08, 2009 25.01 25.28 24.81 25.07 3,968,104 +0.06(+0.25%)
Apr 07, 2009 25.47 25.49 24.96 25.01 4,407,465 -0.59(-2.31%)
Apr 06, 2009 25.20 25.66 25.13 25.60 4,799,176 +0.10(+0.39%)
Apr 03, 2009 25.49 25.64 25.26 25.50 4,736,288 -0.46(-1.79%)
Apr 02, 2009 25.47 26.27 25.30 25.97 7,950,145 +1.09(+4.40%)
Apr 01, 2009 24.64 25.07 24.24 24.87 10,529,660 -0.81(-3.15%)
Mar 31, 2009 26.11 26.18 25.37 25.68 5,631,282 +0.18(+0.69%)
Mar 30, 2009 25.77 25.87 25.29 25.51 5,104,819 -1.22(-4.57%)
Mar 26, 2009 26.72 26.84 26.19 26.73 8,028,070 +0.40(+1.53%)
Mar 25, 2009 26.14 26.95 25.72 26.33 4,991,253 +0.20(+0.78%)
Mar 24, 2009 26.34 26.51 25.98 26.12 4,442,237 -0.49(-1.83%)
Mar 23, 2009 26.06 26.67 25.95 26.61 8,004,557 +1.22(+4.81%)
Mar 20, 2009 26.06 26.20 25.19 25.39 6,866,116 -0.66(-2.55%)
Mar 19, 2009 26.76 26.92 25.88 26.05 9,941,719 -0.47(-1.77%)
Mar 18, 2009 26.67 26.90 25.74 26.52 11,023,189 +0.35(+1.32%)
Mar 17, 2009 25.36 26.18 25.23 26.18 5,004,880 +0.58(+2.26%)
Mar 16, 2009 25.47 26.14 25.47 25.60 7,334,948 -0.03(-0.13%)
Mar 13, 2009 25.78 25.85 25.26 25.63 0 -0.15(-0.57%)
Mar 12, 2009 24.61 25.90 24.45 25.78 10,540,701 +1.09(+4.41%)
Mar 11, 2009 24.13 24.88 24.01 24.69 8,945,685 +0.48(+1.98%)
Mar 10, 2009 23.21 24.23 23.04 24.21 11,192,561 +1.46(+6.41%)
Mar 09, 2009 23.00 23.30 22.61 22.75 7,549,379 -0.61(-2.60%)
Mar 06, 2009 23.73 24.05 22.83 23.36 0 -0.18(-0.78%)
Mar 05, 2009 24.03 24.69 23.36 23.54 7,632,249 -1.08(-4.37%)
Mar 04, 2009 23.82 25.12 23.82 24.62 8,733,173 +1.49(+6.45%)
Mar 02, 2009 23.90 24.28 23.08 23.13 7,654,607 -0.92(-3.82%)
Feb 27, 2009 24.03 24.30 23.78 24.04 0 -0.33(-1.34%)
Feb 26, 2009 24.73 25.05 24.31 24.37 4,856,995 -0.23(-0.92%)
Feb 25, 2009 24.73 25.06 24.16 24.60 5,717,981 -0.31(-1.25%)
Feb 24, 2009 24.48 24.99 24.16 24.91 5,358,576 +0.60(+2.45%)
Feb 23, 2009 25.05 25.27 24.24 24.31 6,774,619 -0.53(-2.12%)
Feb 20, 2009 24.80 25.63 24.30 24.84 7,415,691 -0.36(-1.43%)
Feb 19, 2009 25.52 25.89 25.13 25.20 5,970,645 -0.33(-1.28%)
Feb 18, 2009 25.60 25.76 25.12 25.53 6,753,900 -0.06(-0.24%)
Feb 17, 2009 25.75 26.08 25.17 25.59 5,727,156 -1.12(-4.19%)
Feb 13, 2009 26.71 27.17 26.56 26.71 3,519,454 +0.01(+0.04%)
Feb 12, 2009 26.27 26.73 25.96 26.70 3,793,446 -0.01(-0.04%)
Feb 11, 2009 26.57 26.98 26.43 26.71 4,548,157 +0.23(+0.88%)
Feb 10, 2009 27.16 27.60 26.31 26.47 4,900,169 -0.96(-3.50%)
Feb 09, 2009 27.66 27.91 27.23 27.44 5,153,812 -0.29(-1.06%)
Feb 06, 2009 27.42 27.95 27.25 27.73 5,060,191 +0.27(+0.98%)
Feb 05, 2009 26.50 27.59 26.35 27.46 5,627,829 +0.72(+2.67%)
Feb 04, 2009 26.63 27.24 26.51 26.74 5,544,797 +0.14(+0.53%)
Feb 03, 2009 26.48 26.74 26.06 26.60 4,170,820 +0.27(+1.04%)
Feb 02, 2009 26.19 26.54 25.97 26.33 5,066,826 -0.17(-0.63%)
Jan 30, 2009 26.73 26.97 26.29 26.49 0 -0.36(-1.34%)
Jan 29, 2009 26.95 27.22 26.55 26.85 4,445,165 -0.49(-1.80%)
Jan 28, 2009 27.54 27.63 27.15 27.35 5,471,871 +0.22(+0.80%)
Jan 27, 2009 26.65 27.20 26.24 27.13 6,879,190 +0.54(+2.05%)
Jan 26, 2009 25.29 27.06 25.26 26.58 11,995,400 +2.26(+9.29%)
Jan 23, 2009 24.11 24.63 23.68 24.32 6,594,560 -0.18(-0.75%)
Jan 22, 2009 24.39 24.78 23.93 24.51 4,476,177 -0.23(-0.92%)
Jan 21, 2009 24.65 24.80 24.03 24.74 5,337,877 +0.31(+1.26%)
Jan 20, 2009 25.38 25.55 24.39 24.43 5,493,632 -1.12(-4.38%)
Jan 16, 2009 26.01 26.13 25.15 25.55 4,834,547 -0.09(-0.37%)
Jan 15, 2009 25.19 25.80 24.65 25.64 4,987,239 +0.58(+2.31%)
Jan 14, 2009 24.80 25.36 24.65 25.06 5,338,010 -0.05(-0.19%)
Jan 13, 2009 25.71 25.81 24.78 25.11 6,487,684 -0.74(-2.88%)
Jan 12, 2009 25.82 25.96 25.61 25.85 3,494,321 -0.02(-0.07%)
Jan 09, 2009 26.47 26.61 25.70 25.87 3,384,362 -0.44(-1.66%)
Jan 08, 2009 26.55 26.55 25.86 26.31 4,600,692 -0.31(-1.17%)
Jan 07, 2009 26.89 27.08 26.50 26.62 5,137,801 -0.73(-2.68%)
Jan 06, 2009 27.02 27.63 26.97 27.36 3,989,871 +0.40(+1.48%)
Jan 05, 2009 27.19 27.28 26.67 26.96 4,787,269 -0.42(-1.54%)
Jan 02, 2009 26.79 27.46 26.50 27.38 0 +0.56(+2.10%)
Jan 01, 2009 26.35 26.95 26.35 26.82 0 +0.00(+0.00%)
Dec 31, 2008 26.35 26.95 26.35 26.82 4,125,482 +0.47(+1.80%)
Dec 30, 2008 25.96 26.42 25.86 26.34 3,928,750 +0.48(+1.85%)
Dec 29, 2008 25.84 26.02 25.38 25.86 3,584,925 -0.07(-0.27%)
Dec 26, 2008 25.92 25.99 25.69 25.93 1,397,500 +0.03(+0.11%)
Dec 24, 2008 25.60 25.99 25.48 25.91 1,380,453 +0.29(+1.13%)
Dec 23, 2008 26.18 26.31 25.38 25.62 4,876,689 -0.18(-0.72%)
Dec 22, 2008 26.15 26.19 25.36 25.80 4,255,856 -0.28(-1.07%)
Dec 19, 2008 26.35 26.62 25.89 26.08 5,420,349 +0.02(+0.07%)
Dec 18, 2008 25.55 26.29 25.38 26.06 7,913,237 +0.50(+1.96%)
Dec 17, 2008 25.46 25.98 25.20 25.56 6,020,382 -0.15(-0.59%)
Dec 16, 2008 24.06 25.93 23.85 25.71 8,189,859 +1.78(+7.44%)
Dec 15, 2008 24.13 24.28 23.63 23.93 5,976,792 -0.11(-0.45%)
Dec 12, 2008 23.06 24.28 22.68 24.04 0 +0.51(+2.15%)
Dec 11, 2008 24.05 24.27 23.28 23.53 6,856,582 -0.72(-2.97%)
Dec 10, 2008 23.92 24.45 23.91 24.25 5,848,688 +0.67(+2.85%)
Dec 09, 2008 23.48 24.42 23.16 23.58 10,561,018 -1.03(-4.20%)
Dec 08, 2008 24.11 25.12 23.94 24.61 6,613,417 +0.77(+3.24%)
Dec 05, 2008 23.49 24.03 22.36 23.84 5,890,638 +0.33(+1.41%)
Dec 04, 2008 23.83 24.41 23.15 23.51 6,984,156 -0.65(-2.71%)
Dec 03, 2008 22.82 24.18 22.61 24.16 10,114,483 +0.61(+2.57%)
Dec 02, 2008 24.28 24.35 23.23 23.56 9,996,979 -0.39(-1.62%)
Dec 01, 2008 25.59 25.59 23.91 23.94 6,968,127 -2.41(-9.15%)
Nov 28, 2008 25.39 26.42 25.39 26.36 3,558,771 +0.79(+3.09%)
Nov 26, 2008 25.86 26.26 25.33 25.56 9,717,678 -0.79(-3.00%)
Nov 25, 2008 26.92 27.27 25.76 26.36 5,284,217 -0.09(-0.32%)
Nov 24, 2008 25.49 27.28 25.34 26.44 8,165,967 +1.36(+5.44%)
Nov 21, 2008 23.68 25.12 23.16 25.08 7,488,166 +1.64(+7.01%)
Nov 20, 2008 24.13 25.20 23.21 23.43 9,159,473 -0.94(-3.85%)
Nov 19, 2008 25.49 25.76 24.29 24.37 6,056,482 -1.24(-4.83%)
Nov 18, 2008 24.87 25.78 24.64 25.61 6,017,885 +0.63(+2.52%)
Nov 17, 2008 25.25 25.82 24.86 24.98 5,333,790 -0.56(-2.21%)
Nov 14, 2008 26.29 26.89 25.54 25.54 0 -1.34(-4.99%)
Nov 13, 2008 25.20 26.94 24.58 26.88 6,681,777 +1.59(+6.27%)
Nov 12, 2008 25.90 26.14 25.11 25.29 4,700,000 -1.06(-4.03%)
Nov 11, 2008 26.55 26.83 25.99 26.36 4,326,932 -0.67(-2.47%)
Nov 10, 2008 27.45 27.87 26.64 27.02 3,180,533 -0.03(-0.12%)
Nov 07, 2008 26.83 27.37 26.50 27.06 4,124,642 +0.44(+1.65%)
Nov 06, 2008 27.30 28.31 26.45 26.62 6,149,151 -1.52(-5.40%)
Nov 05, 2008 29.33 29.86 28.09 28.14 6,704,389 -1.36(-4.62%)
Nov 04, 2008 28.71 29.74 28.67 29.50 5,236,379 +1.27(+4.51%)
Nov 03, 2008 28.15 28.51 27.94 28.23 4,218,352 +0.17(+0.59%)
Oct 31, 2008 27.48 28.42 27.09 28.06 6,051,481 +0.42(+1.51%)
Oct 30, 2008 27.74 28.02 27.11 27.64 5,491,405 +0.74(+2.76%)
Oct 29, 2008 26.59 27.90 26.19 26.90 5,844,365 -0.09(-0.32%)
Oct 28, 2008 25.33 27.00 24.27 26.99 7,206,126 +1.99(+7.98%)
Oct 27, 2008 25.44 26.35 24.98 24.99 6,139,702 -0.71(-2.76%)
Oct 24, 2008 24.62 26.54 23.69 25.70 7,388,807 -0.63(-2.38%)
Oct 23, 2008 27.06 27.60 25.17 26.33 8,908,988 -0.60(-2.23%)
Oct 22, 2008 26.88 27.49 26.12 26.93 9,733,224 -0.59(-2.15%)
Oct 21, 2008 26.84 28.43 26.63 27.52 8,954,292 +0.52(+1.93%)
Oct 20, 2008 27.02 27.18 26.13 27.00 10,442,553 +0.28(+1.06%)
Oct 17, 2008 26.53 28.22 26.25 26.72 8,602,705 -0.89(-3.21%)
Oct 16, 2008 25.89 27.73 24.99 27.60 10,752,083 +2.02(+7.89%)
Oct 15, 2008 28.36 28.36 25.58 25.58 10,126,158 -2.94(-10.31%)
Oct 14, 2008 30.41 30.78 28.10 28.53 8,071,384 -0.68(-2.34%)
Oct 13, 2008 27.37 29.21 26.76 29.21 7,451,711 +2.75(+10.40%)
Oct 10, 2008 23.60 28.00 23.24 26.46 14,418,019 +1.26(+4.98%)
Oct 09, 2008 27.18 27.56 25.11 25.20 7,251,363 -1.63(-6.07%)
Oct 08, 2008 26.91 28.54 26.68 26.83 9,042,211 -0.62(-2.26%)
Oct 07, 2008 29.31 29.93 27.30 27.45 7,175,222 -1.68(-5.77%)
Oct 06, 2008 29.02 29.37 27.63 29.13 9,581,607 -0.54(-1.80%)
Oct 03, 2008 31.39 31.73 29.41 29.67 0 -1.09(-3.56%)
Oct 02, 2008 32.22 32.37 30.50 30.76 6,708,866 -1.70(-5.24%)
Oct 01, 2008 32.92 33.27 31.81 32.46 4,620,294 -0.41(-1.25%)
Sep 30, 2008 33.05 33.05 32.14 32.87 4,939,459 +0.55(+1.70%)
Sep 29, 2008 33.04 33.44 31.95 32.32 5,276,513 -1.30(-3.86%)
Sep 26, 2008 33.17 33.68 32.39 33.62 0 +0.03(+0.10%)
Sep 25, 2008 34.11 34.33 33.45 33.59 4,131,393 -0.45(-1.31%)
Sep 24, 2008 33.95 34.10 32.94 34.03 5,255,481 +0.27(+0.80%)
Sep 23, 2008 35.27 35.81 33.66 33.76 5,779,313 -1.64(-4.63%)
Sep 22, 2008 36.58 36.74 35.36 35.40 2,324,058 -1.48(-4.01%)
Sep 19, 2008 37.49 37.55 36.00 36.88 0 +0.60(+1.65%)
Sep 18, 2008 35.55 36.46 34.36 36.28 6,759,740 +1.04(+2.96%)
Sep 17, 2008 35.47 36.22 35.06 35.24 6,450,505 -0.91(-2.53%)
Sep 16, 2008 34.97 36.47 34.77 36.16 6,615,376 +0.72(+2.03%)
Sep 15, 2008 35.53 36.25 35.37 35.44 5,522,827 -0.99(-2.73%)
Sep 12, 2008 36.15 36.65 35.85 36.43 6,144,222 -0.60(-1.61%)
Sep 11, 2008 36.18 37.05 36.00 37.03 3,520,486 +0.46(+1.27%)
Sep 10, 2008 36.26 36.89 36.08 36.56 3,071,235 +0.48(+1.34%)
Sep 09, 2008 37.24 37.42 36.07 36.08 3,801,922 -1.06(-2.86%)
Sep 08, 2008 37.50 37.90 36.87 37.14 5,252,175 +0.31(+0.85%)
Sep 05, 2008 36.48 36.94 36.36 36.83 0 +0.09(+0.26%)
Sep 04, 2008 37.84 37.89 36.48 36.73 4,589,148 -1.52(-3.96%)
Sep 03, 2008 38.47 38.91 37.87 38.25 3,203,008 -0.35(-0.91%)
Sep 02, 2008 38.96 39.39 38.47 38.60 2,928,074 -0.04(-0.10%)
Aug 29, 2008 38.70 38.90 38.57 38.64 0 -0.20(-0.51%)
Aug 28, 2008 38.61 39.00 38.59 38.84 3,151,370 +0.44(+1.13%)
Aug 27, 2008 38.49 38.63 38.21 38.40 1,975,385 +0.04(+0.10%)
Aug 26, 2008 38.31 38.47 37.96 38.36 2,841,297 +0.10(+0.27%)
Aug 25, 2008 38.51 39.16 38.13 38.26 2,046,460 -0.75(-1.92%)
Aug 22, 2008 39.14 39.53 38.91 39.01 0 +0.01(+0.04%)
Aug 21, 2008 38.52 39.08 38.27 38.99 2,820,017 +0.26(+0.66%)
Aug 20, 2008 38.72 38.88 38.24 38.74 2,558,629 +0.03(+0.07%)
Aug 19, 2008 39.20 39.45 38.55 38.71 3,168,573 -0.77(-1.96%)
Aug 18, 2008 39.95 40.02 39.31 39.48 3,205,748 -0.27(-0.67%)
Aug 15, 2008 40.17 40.26 39.66 39.75 0 -0.27(-0.69%)
Aug 14, 2008 39.12 40.21 38.97 40.02 6,305,027 +0.58(+1.48%)
Aug 13, 2008 39.24 39.60 38.70 39.44 3,110,030 +0.13(+0.33%)
Aug 12, 2008 39.34 39.51 38.88 39.31 3,264,059 -0.16(-0.41%)
Aug 11, 2008 39.55 40.06 39.17 39.47 3,846,909 -0.06(-0.16%)
Aug 08, 2008 38.78 39.79 38.78 39.53 4,234,346 +0.52(+1.32%)
Aug 07, 2008 38.69 39.51 38.39 39.02 4,663,601 +0.02(+0.05%)
Aug 06, 2008 38.85 39.28 38.33 39.00 5,013,067 -0.10(-0.25%)
Aug 05, 2008 38.32 39.10 38.27 39.10 5,444,403 +1.04(+2.73%)
Aug 04, 2008 38.23 38.52 37.89 38.06 3,469,079 -0.13(-0.35%)
Aug 01, 2008 37.85 38.43 37.80 38.19 5,105,227 +0.46(+1.23%)
Jul 31, 2008 38.18 38.42 37.69 37.73 4,823,798 -0.78(-2.03%)
Jul 30, 2008 38.64 38.78 37.98 38.51 4,469,719 +0.16(+0.42%)
Jul 29, 2008 38.35 38.68 38.05 38.35 4,202,799 +0.30(+0.78%)
Jul 28, 2008 38.16 38.58 37.98 38.05 4,641,797 -0.38(-1.00%)
Jul 25, 2008 37.72 38.52 37.68 38.43 4,628,231 +0.71(+1.88%)
Jul 24, 2008 38.36 38.45 37.65 37.72 4,271,702 -0.54(-1.42%)
Jul 23, 2008 38.61 38.90 37.93 38.27 6,435,064 -0.72(-1.85%)
Jul 22, 2008 38.52 39.30 38.30 38.99 7,527,453 +0.47(+1.22%)
Jul 21, 2008 39.10 39.10 38.24 38.52 6,710,456 -0.50(-1.27%)
Jul 18, 2008 38.34 39.52 37.97 39.02 7,977,323 +0.70(+1.82%)
Jul 17, 2008 37.13 38.80 37.13 38.32 12,979,660 +2.22(+6.15%)
Jul 16, 2008 35.14 36.24 34.66 36.10 9,720,876 +0.84(+2.39%)
Jul 15, 2008 35.36 35.58 34.53 35.26 8,760,940 -0.40(-1.13%)
Jul 14, 2008 36.05 36.50 35.35 35.66 3,928,651 +0.10(+0.28%)
Jul 11, 2008 35.60 36.06 35.19 35.56 6,650,317 -0.52(-1.43%)
Jul 10, 2008 35.68 36.15 35.58 36.08 4,829,293 +0.35(+0.97%)
Jul 09, 2008 36.21 36.44 35.73 35.73 5,979,402 -0.66(-1.81%)
Jul 08, 2008 36.00 36.39 35.58 36.39 5,167,587 +0.26(+0.71%)
Jul 07, 2008 36.31 36.65 35.89 36.13 4,403,441 +0.00(+0.00%)
Jul 04, 2008 35.91 36.45 35.64 36.13 3,753,058 +0.00(+0.00%)
Jul 03, 2008 35.91 36.45 35.64 36.13 3,753,058 +0.53(+1.48%)
Jul 02, 2008 36.47 36.77 35.57 35.61 5,812,593 -1.09(-2.97%)
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.