Danaher Corp (NY: DHR )

316.06 USD -3.66 (-1.14%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 79.31 79.33 78.56 78.73 3,087,942 -0.46(-0.58%)
Jun 27, 2014 78.98 79.32 78.76 79.19 2,526,071 +0.09(+0.11%)
Jun 26, 2014 79.42 79.63 78.68 79.10 1,984,718 -0.39(-0.49%)
Jun 25, 2014 79.07 79.62 78.59 79.49 2,083,139 +0.24(+0.30%)
Jun 24, 2014 80.33 80.33 79.25 79.25 2,789,124 -1.08(-1.34%)
Jun 23, 2014 80.64 80.70 80.21 80.33 2,049,701 -0.35(-0.43%)
Jun 20, 2014 80.21 80.71 79.83 80.68 4,576,338 +0.58(+0.72%)
Jun 19, 2014 80.51 80.74 79.97 80.10 3,294,715 -0.57(-0.71%)
Jun 18, 2014 80.25 80.72 79.80 80.67 1,847,115 +0.50(+0.62%)
Jun 17, 2014 80.18 80.35 79.92 80.17 1,621,674 +0.10(+0.12%)
Jun 16, 2014 80.09 80.34 79.89 80.07 2,383,181 -0.20(-0.25%)
Jun 13, 2014 80.02 80.49 79.92 80.27 1,727,852 +0.14(+0.17%)
Jun 12, 2014 79.73 80.31 79.71 80.13 2,675,321 +0.04(+0.05%)
Jun 11, 2014 80.29 80.40 79.95 80.09 1,955,620 -0.34(-0.42%)
Jun 10, 2014 80.28 80.59 79.98 80.43 1,396,130 +0.06(+0.07%)
Jun 06, 2014 79.55 80.49 79.49 80.37 2,796,365 +0.87(+1.09%)
Jun 05, 2014 78.44 79.85 77.93 79.50 2,955,221 +1.07(+1.36%)
Jun 04, 2014 78.54 78.66 78.00 78.43 2,469,586 -0.36(-0.46%)
Jun 03, 2014 78.33 78.86 78.22 78.79 2,072,648 +0.15(+0.19%)
Jun 02, 2014 78.60 78.85 77.83 78.64 1,823,915 +0.21(+0.27%)
May 30, 2014 78.34 78.52 78.02 78.43 3,402,224 -0.12(-0.15%)
May 29, 2014 78.68 78.84 78.13 78.55 2,374,422 -0.13(-0.17%)
May 28, 2014 78.72 79.04 78.38 78.68 2,242,683 +0.03(+0.04%)
May 27, 2014 78.95 79.00 78.47 78.65 2,565,747 +0.23(+0.29%)
May 23, 2014 78.00 78.42 78.42 78.42 2,859,500 +0.37(+0.47%)
May 22, 2014 77.33 78.50 76.71 78.05 4,999,754 +1.77(+2.32%)
May 21, 2014 75.13 76.33 75.13 76.28 3,147,398 +1.48(+1.98%)
May 20, 2014 75.80 75.95 74.57 74.80 2,332,331 -1.02(-1.35%)
May 19, 2014 75.11 76.19 75.04 75.82 2,366,713 +0.50(+0.66%)
May 16, 2014 74.98 75.41 74.65 75.32 3,208,274 +0.35(+0.47%)
May 15, 2014 74.88 75.08 74.25 74.97 3,047,426 -0.24(-0.32%)
May 14, 2014 75.40 76.18 75.08 75.21 3,092,386 -0.42(-0.56%)
May 13, 2014 75.42 75.93 75.13 75.63 2,840,313 +0.56(+0.75%)
May 12, 2014 74.22 75.12 74.22 75.07 2,769,063 +1.04(+1.40%)
May 09, 2014 73.13 74.06 72.79 74.03 4,279,465 +0.76(+1.04%)
May 08, 2014 72.78 73.82 72.61 73.27 2,853,084 +0.46(+0.63%)
May 07, 2014 72.78 72.91 72.17 72.81 3,130,488 +0.25(+0.34%)
May 06, 2014 72.79 73.04 72.54 72.56 1,981,831 -0.44(-0.60%)
May 05, 2014 73.00 73.23 72.61 73.00 1,941,089 -0.27(-0.37%)
May 02, 2014 73.64 73.75 73.16 73.27 2,625,804 -0.34(-0.46%)
May 01, 2014 73.38 74.03 73.26 73.61 3,608,254 +0.23(+0.31%)
Apr 30, 2014 73.26 73.45 72.97 73.38 3,314,808 -0.02(-0.03%)
Apr 29, 2014 73.51 73.65 72.93 73.40 4,151,468 -0.10(-0.14%)
Apr 28, 2014 73.28 73.60 72.73 73.50 4,710,591 +0.45(+0.62%)
Apr 25, 2014 73.61 73.78 72.83 73.05 2,429,373 -0.61(-0.83%)
Apr 24, 2014 73.71 73.91 73.36 73.66 2,788,499 +0.28(+0.38%)
Apr 23, 2014 73.50 73.71 73.21 73.38 3,192,181 -0.17(-0.23%)
Apr 22, 2014 74.48 74.58 73.51 73.55 4,280,446 -1.03(-1.38%)
Apr 21, 2014 73.36 74.69 73.11 74.58 5,825,733 +1.73(+2.37%)
Apr 17, 2014 73.00 72.85 72.85 72.85 10,285,800 -0.80(-1.09%)
Apr 16, 2014 73.79 73.87 72.86 73.65 4,074,445 +0.65(+0.89%)
Apr 15, 2014 72.69 73.09 71.75 73.00 3,825,788 +0.41(+0.56%)
Apr 14, 2014 73.43 73.43 71.90 72.59 4,477,117 -0.21(-0.29%)
Apr 11, 2014 73.66 73.91 72.78 72.80 2,735,686 -1.33(-1.79%)
Apr 10, 2014 75.64 75.65 74.10 74.13 2,420,305 -1.52(-2.01%)
Apr 09, 2014 75.00 75.71 74.38 75.65 3,074,712 +1.62(+2.19%)
Apr 08, 2014 73.68 74.34 73.33 74.03 2,352,427 +0.20(+0.27%)
Apr 07, 2014 75.15 75.22 73.63 73.83 2,258,644 -1.57(-2.08%)
Apr 04, 2014 76.47 76.70 75.30 75.40 2,589,452 -0.44(-0.58%)
Apr 03, 2014 75.56 75.91 75.08 75.84 2,167,394 +0.40(+0.53%)
Apr 02, 2014 75.38 75.72 75.14 75.44 2,306,446 +0.18(+0.24%)
Apr 01, 2014 75.08 75.28 74.62 75.26 2,321,683 +0.26(+0.35%)
Mar 31, 2014 74.53 75.00 74.22 75.00 2,128,168 +1.13(+1.53%)
Mar 28, 2014 73.88 74.42 73.59 73.87 2,020,638 +0.43(+0.59%)
Mar 27, 2014 73.11 73.74 72.95 73.44 3,387,863 +0.08(+0.11%)
Mar 26, 2014 74.91 75.01 73.36 73.36 3,004,833 -1.07(-1.44%)
Mar 25, 2014 74.76 75.07 74.06 74.43 1,764,777 +0.11(+0.15%)
Mar 24, 2014 75.57 75.59 73.93 74.32 1,676,978 -0.98(-1.30%)
Mar 21, 2014 75.36 76.12 75.03 75.30 4,110,915 +0.55(+0.74%)
Mar 20, 2014 74.30 74.98 74.04 74.75 1,583,406 +0.38(+0.51%)
Mar 19, 2014 75.22 75.47 73.94 74.37 1,889,586 -0.89(-1.18%)
Mar 18, 2014 75.02 75.45 74.97 75.26 1,405,134 +0.41(+0.55%)
Mar 17, 2014 74.31 75.13 74.28 74.85 2,479,763 +1.06(+1.44%)
Mar 14, 2014 74.31 74.66 73.71 73.79 2,782,077 -0.64(-0.86%)
Mar 13, 2014 76.18 76.20 74.31 74.43 2,489,911 -1.39(-1.83%)
Mar 12, 2014 75.89 76.07 75.49 75.82 2,178,907 -0.61(-0.80%)
Mar 11, 2014 77.27 77.36 76.32 76.43 2,098,916 -0.72(-0.93%)
Mar 10, 2014 77.40 77.40 76.79 77.15 2,241,155 -0.28(-0.36%)
Mar 07, 2014 77.39 77.56 76.93 77.43 2,820,615 +0.55(+0.72%)
Mar 06, 2014 76.57 77.09 76.44 76.88 2,290,921 +0.50(+0.65%)
Mar 05, 2014 76.43 76.69 76.03 76.38 2,502,615 +0.01(+0.01%)
Mar 04, 2014 76.46 76.70 76.20 76.37 3,198,901 +0.78(+1.03%)
Mar 03, 2014 75.74 76.10 75.35 75.59 2,751,612 -0.90(-1.18%)
Feb 28, 2014 77.00 77.54 76.24 76.49 3,804,003 -0.54(-0.70%)
Feb 27, 2014 76.36 77.13 76.33 77.03 2,558,074 +0.21(+0.27%)
Feb 26, 2014 76.85 77.20 76.55 76.82 2,674,797 +0.00(+0.00%)
Feb 25, 2014 76.44 77.07 76.21 76.82 2,655,675 +0.26(+0.34%)
Feb 24, 2014 76.34 77.09 76.15 76.56 2,665,169 +0.41(+0.54%)
Feb 21, 2014 75.99 76.32 75.67 76.15 2,675,817 +0.04(+0.05%)
Feb 20, 2014 75.49 76.33 75.04 76.11 2,377,986 +0.83(+1.10%)
Feb 19, 2014 75.75 76.49 75.20 75.28 2,599,769 -0.66(-0.87%)
Feb 18, 2014 76.15 76.58 75.84 75.94 2,353,407 -0.49(-0.64%)
Feb 14, 2014 76.16 76.43 76.43 76.43 2,973,600 +0.21(+0.28%)
Feb 13, 2014 74.92 76.32 74.78 76.22 2,407,084 +0.67(+0.89%)
Feb 12, 2014 75.70 75.98 75.36 75.55 2,094,230 +0.16(+0.21%)
Feb 11, 2014 75.37 75.88 75.12 75.39 2,520,902 +0.32(+0.43%)
Feb 10, 2014 75.26 75.26 74.57 75.07 3,140,103 -0.05(-0.07%)
Feb 07, 2014 74.29 75.29 73.85 75.12 3,162,765 +1.41(+1.91%)
Feb 06, 2014 72.30 73.73 72.14 73.71 2,980,373 +1.22(+1.68%)
Feb 05, 2014 72.60 72.91 71.89 72.49 2,724,424 -0.44(-0.60%)
Feb 04, 2014 72.82 73.37 72.32 72.93 3,430,940 +0.37(+0.51%)
Feb 03, 2014 74.53 75.13 72.50 72.56 4,224,175 -1.83(-2.46%)
Jan 31, 2014 74.27 75.00 73.93 74.39 3,219,918 -0.91(-1.21%)
Jan 30, 2014 75.44 75.68 74.85 75.30 3,309,302 +0.17(+0.23%)
Jan 29, 2014 74.52 75.77 74.51 75.13 3,832,843 -0.08(-0.11%)
Jan 28, 2014 74.97 76.57 74.14 75.21 4,370,403 +1.11(+1.50%)
Jan 27, 2014 74.39 74.79 73.65 74.10 3,594,074 -0.03(-0.04%)
Jan 24, 2014 76.34 76.59 74.12 74.13 4,018,923 -2.98(-3.86%)
Jan 23, 2014 77.20 77.36 76.70 77.11 1,823,710 -0.83(-1.06%)
Jan 22, 2014 78.05 78.21 77.10 77.94 2,602,768 -0.06(-0.08%)
Jan 21, 2014 78.60 78.80 77.67 78.00 4,901,188 +0.13(+0.17%)
Jan 17, 2014 78.63 77.87 77.87 77.87 3,479,900 -0.66(-0.84%)
Jan 16, 2014 78.21 78.64 78.04 78.53 2,517,599 +0.32(+0.41%)
Jan 15, 2014 78.26 78.27 77.69 78.21 2,831,206 -0.05(-0.06%)
Jan 14, 2014 77.61 78.30 76.89 78.26 4,641,953 +2.11(+2.77%)
Jan 13, 2014 77.32 77.55 76.09 76.15 2,572,022 -1.53(-1.97%)
Jan 10, 2014 77.60 77.73 76.87 77.68 2,067,184 +0.20(+0.26%)
Jan 09, 2014 77.12 77.57 76.58 77.48 3,084,596 +0.92(+1.20%)
Jan 08, 2014 76.39 76.92 76.28 76.56 2,283,162 +0.04(+0.05%)
Jan 07, 2014 76.15 76.57 75.94 76.52 1,998,701 +0.63(+0.83%)
Jan 06, 2014 76.95 77.21 75.85 75.89 1,955,606 -0.67(-0.88%)
Jan 03, 2014 76.45 76.96 76.33 76.56 1,190,825 +0.11(+0.14%)
Jan 02, 2014 76.66 77.01 76.10 76.45 2,008,609 -0.75(-0.97%)
Dec 31, 2013 77.11 77.20 77.20 77.20 1,390,400 +0.38(+0.49%)
Dec 30, 2013 76.99 77.13 76.62 76.82 971,370 -0.23(-0.30%)
Dec 27, 2013 77.17 77.39 76.79 77.05 835,552 +0.13(+0.17%)
Dec 26, 2013 77.00 77.06 76.76 76.92 1,912,698 +0.13(+0.17%)
Dec 24, 2013 76.60 77.16 76.60 76.79 1,071,909 +0.05(+0.07%)
Dec 23, 2013 76.96 77.32 76.44 76.74 2,249,291 +0.20(+0.26%)
Dec 20, 2013 76.33 77.08 76.28 76.54 3,428,456 -0.04(-0.05%)
Dec 19, 2013 76.54 76.67 75.98 76.58 2,413,692 -0.28(-0.36%)
Dec 18, 2013 74.79 77.01 74.61 76.86 3,326,054 +2.10(+2.81%)
Dec 17, 2013 75.50 75.73 74.54 74.76 2,247,624 -0.55(-0.73%)
Dec 16, 2013 74.37 75.54 74.11 75.31 3,493,231 +1.30(+1.76%)
Dec 13, 2013 74.27 74.39 73.65 74.01 2,696,843 -0.24(-0.32%)
Dec 12, 2013 72.88 74.60 72.88 74.25 3,968,615 +0.32(+0.43%)
Dec 11, 2013 75.13 75.32 73.66 73.93 3,078,558 -1.22(-1.62%)
Dec 10, 2013 75.04 75.33 74.55 75.15 1,827,063 -0.23(-0.31%)
Dec 09, 2013 75.63 75.78 75.02 75.38 2,028,100 +0.26(+0.35%)
Dec 06, 2013 74.48 75.29 74.29 75.12 1,833,268 +1.48(+2.01%)
Dec 05, 2013 73.24 74.05 73.04 73.64 1,900,720 -0.02(-0.03%)
Dec 04, 2013 73.39 74.29 72.91 73.66 1,867,734 -0.11(-0.15%)
Dec 03, 2013 74.28 74.45 73.54 73.77 2,351,624 -0.80(-1.07%)
Dec 02, 2013 74.59 75.26 74.36 74.57 2,471,737 -0.23(-0.31%)
Nov 29, 2013 75.33 75.54 74.73 74.80 1,343,415 -0.56(-0.74%)
Nov 27, 2013 75.72 75.93 75.18 75.36 1,415,910 -0.01(-0.01%)
Nov 26, 2013 75.03 75.89 75.00 75.37 3,615,330 +0.85(+1.14%)
Nov 25, 2013 75.00 75.00 74.36 74.52 1,392,890 -0.13(-0.17%)
Nov 22, 2013 74.42 74.73 74.24 74.65 1,938,723 +0.32(+0.43%)
Nov 21, 2013 74.20 74.40 73.89 74.33 1,807,013 +0.54(+0.73%)
Nov 20, 2013 74.09 74.50 73.54 73.79 2,213,924 -0.34(-0.46%)
Nov 19, 2013 74.52 74.75 74.02 74.13 1,762,775 -0.42(-0.56%)
Nov 18, 2013 74.52 74.99 74.38 74.55 2,821,024 +0.06(+0.08%)
Nov 15, 2013 74.17 74.74 74.05 74.49 3,261,793 +0.05(+0.07%)
Nov 14, 2013 74.19 74.94 74.01 74.44 2,912,136 +0.68(+0.92%)
Nov 13, 2013 73.59 73.84 73.43 73.76 2,594,312 -0.14(-0.19%)
Nov 12, 2013 74.23 74.31 73.38 73.90 2,271,891 -0.46(-0.62%)
Nov 11, 2013 74.60 74.77 74.06 74.36 1,758,462 -0.24(-0.32%)
Nov 08, 2013 72.36 74.64 72.36 74.60 4,666,397 +2.79(+3.89%)
Nov 07, 2013 73.06 73.28 71.70 71.81 1,772,203 -1.17(-1.60%)
Nov 06, 2013 72.90 73.60 72.71 72.98 1,726,388 +0.39(+0.54%)
Nov 05, 2013 72.66 72.77 72.26 72.59 1,368,595 -0.16(-0.22%)
Nov 04, 2013 72.64 72.85 72.06 72.75 1,917,390 +0.12(+0.17%)
Nov 01, 2013 72.28 72.78 72.04 72.63 2,285,041 +0.54(+0.75%)
Oct 31, 2013 72.28 72.57 71.81 72.09 1,463,021 +0.05(+0.07%)
Oct 30, 2013 72.54 72.82 72.01 72.04 1,560,739 -0.50(-0.69%)
Oct 29, 2013 72.14 72.55 71.86 72.54 2,287,236 +0.38(+0.53%)
Oct 28, 2013 72.14 72.43 71.73 72.16 1,587,753 +0.05(+0.07%)
Oct 25, 2013 71.88 72.22 71.49 72.11 1,722,882 +0.06(+0.08%)
Oct 24, 2013 71.95 72.24 71.52 72.05 1,991,892 +0.15(+0.21%)
Oct 23, 2013 72.23 72.50 71.70 71.90 2,030,953 -0.34(-0.47%)
Oct 22, 2013 72.02 72.48 71.85 72.24 2,295,008 +0.31(+0.43%)
Oct 21, 2013 72.23 72.30 71.77 71.93 2,613,596 -0.07(-0.10%)
Oct 18, 2013 72.69 72.69 71.65 72.00 4,193,859 -0.31(-0.43%)
Oct 17, 2013 71.01 72.59 70.38 72.31 5,865,691 +3.16(+4.57%)
Oct 16, 2013 69.23 69.42 68.80 69.15 4,748,406 +0.13(+0.19%)
Oct 15, 2013 69.40 69.70 69.00 69.02 2,432,427 -0.53(-0.76%)
Oct 14, 2013 68.97 69.71 68.84 69.55 1,537,216 +0.11(+0.16%)
Oct 11, 2013 68.92 69.51 68.58 69.44 1,438,106 +0.46(+0.67%)
Oct 10, 2013 67.91 69.04 67.82 68.98 2,700,432 +1.84(+2.74%)
Oct 09, 2013 67.28 67.40 66.83 67.14 2,925,714 -0.17(-0.25%)
Oct 08, 2013 67.88 68.52 67.26 67.31 2,979,456 -0.55(-0.81%)
Oct 07, 2013 68.08 68.29 67.73 67.86 1,702,040 -0.66(-0.96%)
Oct 04, 2013 68.01 68.88 67.82 68.52 1,965,937 +0.53(+0.78%)
Oct 03, 2013 68.83 68.98 67.49 67.99 2,547,428 -1.14(-1.65%)
Oct 02, 2013 69.16 69.16 68.38 69.13 2,346,583 -0.34(-0.49%)
Oct 01, 2013 69.45 69.64 69.11 69.47 2,442,761 +0.15(+0.22%)
Sep 30, 2013 69.33 69.79 69.10 69.32 2,672,875 -0.55(-0.79%)
Sep 27, 2013 69.64 70.05 69.43 69.87 2,376,167 +0.10(+0.14%)
Sep 26, 2013 69.62 70.14 69.36 69.77 1,718,093 +0.21(+0.30%)
Sep 25, 2013 69.15 69.77 68.87 69.56 2,602,611 +0.62(+0.90%)
Sep 24, 2013 69.59 69.65 68.89 68.94 2,320,920 -0.61(-0.88%)
Sep 23, 2013 69.29 69.75 69.24 69.55 2,154,600 -0.02(-0.03%)
Sep 20, 2013 70.32 70.72 69.57 69.57 5,127,592 -0.71(-1.01%)
Sep 19, 2013 70.78 70.94 70.22 70.28 3,978,987 -0.21(-0.30%)
Sep 18, 2013 70.00 70.54 69.68 70.49 2,698,229 +0.46(+0.66%)
Sep 17, 2013 70.19 70.50 69.85 70.03 2,601,980 -0.08(-0.11%)
Sep 16, 2013 70.54 70.57 69.92 70.11 2,812,703 +0.35(+0.50%)
Sep 13, 2013 69.62 69.78 69.01 69.76 2,467,848 +0.31(+0.45%)
Sep 12, 2013 69.32 69.55 69.05 69.45 2,498,391 +0.14(+0.20%)
Sep 11, 2013 68.53 69.31 68.40 69.31 2,087,194 +0.85(+1.24%)
Sep 10, 2013 68.18 68.94 68.06 68.46 2,329,092 +0.81(+1.20%)
Sep 09, 2013 67.02 67.75 67.02 67.65 1,342,583 +0.82(+1.23%)
Sep 06, 2013 67.32 67.59 66.41 66.83 1,970,844 -0.39(-0.58%)
Sep 05, 2013 66.94 67.42 66.67 67.22 1,384,880 +0.21(+0.31%)
Sep 04, 2013 65.69 67.14 65.69 67.01 2,109,678 +1.14(+1.73%)
Sep 03, 2013 66.13 66.60 65.61 65.87 1,693,797 +0.35(+0.53%)
Aug 30, 2013 65.74 65.82 65.25 65.52 1,532,578 -0.09(-0.14%)
Aug 29, 2013 65.09 66.21 64.78 65.61 1,250,485 +0.32(+0.49%)
Aug 28, 2013 65.29 65.71 65.06 65.29 1,574,549 -0.11(-0.17%)
Aug 27, 2013 65.76 65.93 65.26 65.40 2,415,903 -1.24(-1.86%)
Aug 26, 2013 67.23 67.49 66.62 66.64 1,613,185 -0.70(-1.04%)
Aug 23, 2013 67.32 67.54 66.95 67.34 1,782,998 +0.05(+0.07%)
Aug 22, 2013 66.40 67.54 66.26 67.29 1,675,850 +1.11(+1.68%)
Aug 21, 2013 66.24 66.67 66.05 66.18 1,936,928 -0.14(-0.21%)
Aug 20, 2013 66.90 66.90 66.21 66.32 2,390,427 -0.54(-0.81%)
Aug 19, 2013 66.50 67.29 66.46 66.86 1,952,398 +0.13(+0.19%)
Aug 16, 2013 66.51 66.83 66.31 66.73 2,177,721 +0.22(+0.33%)
Aug 15, 2013 66.44 67.09 65.88 66.51 2,419,244 -0.16(-0.24%)
Aug 14, 2013 67.40 67.45 66.54 66.67 1,734,379 -0.96(-1.42%)
Aug 13, 2013 66.53 67.72 66.47 67.63 1,760,382 +1.11(+1.67%)
Aug 12, 2013 66.54 66.88 66.33 66.52 2,111,954 -0.47(-0.70%)
Aug 09, 2013 67.27 67.40 66.92 66.99 1,557,308 -0.34(-0.50%)
Aug 08, 2013 67.80 67.98 67.23 67.33 2,041,171 -0.16(-0.24%)
Aug 07, 2013 67.00 67.56 66.80 67.49 2,339,852 +0.44(+0.66%)
Aug 06, 2013 67.12 67.17 66.78 67.05 1,968,335 -0.07(-0.10%)
Aug 05, 2013 67.10 67.26 66.89 67.12 1,592,757 -0.11(-0.16%)
Aug 02, 2013 67.63 67.63 66.97 67.23 2,080,113 -0.41(-0.61%)
Aug 01, 2013 67.82 68.19 67.64 67.64 2,788,583 +0.30(+0.45%)
Jul 31, 2013 67.20 67.98 67.17 67.34 2,371,772 +0.17(+0.25%)
Jul 30, 2013 67.46 67.86 67.14 67.17 2,108,340 -0.02(-0.03%)
Jul 29, 2013 66.47 67.24 66.22 67.19 2,145,425 +0.47(+0.70%)
Jul 26, 2013 66.79 67.00 66.53 66.72 2,375,693 -0.56(-0.83%)
Jul 25, 2013 67.15 67.43 66.83 67.28 3,102,199 -0.35(-0.52%)
Jul 24, 2013 68.00 68.13 67.39 67.63 2,671,325 -0.27(-0.40%)
Jul 23, 2013 68.25 68.37 67.84 67.90 2,472,930 -0.27(-0.40%)
Jul 22, 2013 68.76 68.69 67.85 68.17 2,777,315 -0.52(-0.76%)
Jul 19, 2013 68.00 69.02 67.67 68.69 2,943,559 +0.94(+1.39%)
Jul 18, 2013 68.00 68.68 66.83 67.75 5,498,028 -0.53(-0.78%)
Jul 17, 2013 68.28 68.63 68.14 68.28 2,696,360 +0.21(+0.31%)
Jul 16, 2013 68.40 68.79 67.53 68.07 2,522,139 -0.33(-0.48%)
Jul 15, 2013 68.51 68.63 68.13 68.40 3,494,749 +0.21(+0.31%)
Jul 12, 2013 68.32 68.43 67.61 68.19 3,040,436 -0.16(-0.23%)
Jul 11, 2013 68.58 69.00 67.80 68.35 4,258,184 +0.55(+0.81%)
Jul 10, 2013 66.60 67.94 66.60 67.80 4,703,594 +1.18(+1.77%)
Jul 09, 2013 65.34 66.67 64.44 66.62 4,706,772 +2.18(+3.38%)
Jul 08, 2013 64.95 65.06 64.31 64.44 2,790,956 -0.16(-0.25%)
Jul 05, 2013 64.17 64.62 64.02 64.60 1,750,447 +0.97(+1.52%)
Jul 03, 2013 63.31 63.91 63.16 63.63 1,100,358 -0.05(-0.08%)
Jul 02, 2013 64.59 64.76 63.46 63.68 3,248,561 -1.02(-1.58%)
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.