Skip to main content

Danaher Corp (NY: DHR )

271.58 -0.89 (-0.32%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 38.82 38.83 38.45 38.54 6,308,815 -0.23(-0.58%)
Jun 27, 2014 38.66 38.82 38.55 38.76 5,160,885 +0.04(+0.11%)
Jun 26, 2014 38.87 38.98 38.51 38.72 4,054,875 -0.19(-0.49%)
Jun 25, 2014 38.70 38.97 38.47 38.91 4,255,954 +0.15(+0.39%)
Jun 24, 2014 39.29 39.29 38.76 38.76 5,703,156 -0.53(-1.34%)
Jun 23, 2014 39.44 39.47 39.23 39.29 4,191,195 -0.17(-0.43%)
Jun 20, 2014 39.23 39.47 39.04 39.46 9,357,622 +0.28(+0.72%)
Jun 19, 2014 39.37 39.49 39.11 39.17 6,736,980 -0.28(-0.71%)
Jun 18, 2014 39.25 39.48 39.03 39.45 3,776,951 +0.24(+0.62%)
Jun 17, 2014 39.21 39.30 39.08 39.21 3,315,973 +0.05(+0.12%)
Jun 16, 2014 39.17 39.29 39.07 39.16 4,873,090 -0.10(-0.25%)
Jun 13, 2014 39.13 39.36 39.08 39.26 3,533,084 +0.07(+0.17%)
Jun 12, 2014 38.99 39.28 38.98 39.19 5,470,453 +0.02(+0.05%)
Jun 11, 2014 39.27 39.32 39.10 39.17 3,998,820 -0.17(-0.42%)
Jun 10, 2014 39.26 39.41 39.11 39.33 2,854,784 +0.03(+0.07%)
Jun 06, 2014 38.90 39.36 38.87 39.30 5,717,962 +0.43(+1.09%)
Jun 05, 2014 38.36 39.05 38.11 38.88 6,042,788 +0.52(+1.36%)
Jun 04, 2014 38.41 38.47 38.15 38.36 5,049,770 -0.18(-0.46%)
Jun 03, 2014 38.31 38.57 38.25 38.53 4,238,117 +0.07(+0.19%)
Jun 02, 2014 38.44 38.56 38.06 38.46 3,729,512 +0.10(+0.27%)
May 30, 2014 38.31 38.40 38.16 38.36 6,956,813 -0.06(-0.15%)
May 29, 2014 38.48 38.56 38.21 38.41 4,855,180 -0.06(-0.17%)
May 28, 2014 38.50 38.65 38.33 38.48 4,585,802 +0.01(+0.04%)
May 27, 2014 38.61 38.63 38.38 38.46 5,246,398 +0.11(+0.29%)
May 23, 2014 38.15 38.35 38.35 38.35 5,847,059 +0.18(+0.47%)
May 22, 2014 37.82 38.39 37.52 38.17 10,223,417 +0.87(+2.32%)
May 21, 2014 36.74 37.33 36.74 37.30 6,435,749 +0.72(+1.98%)
May 20, 2014 37.07 37.14 36.47 36.58 4,769,113 -0.50(-1.35%)
May 19, 2014 36.73 37.26 36.70 37.08 4,839,416 +0.24(+0.66%)
May 16, 2014 36.67 36.88 36.51 36.84 6,560,227 +0.17(+0.47%)
May 15, 2014 36.62 36.72 36.31 36.66 6,231,327 -0.12(-0.32%)
May 14, 2014 36.87 37.26 36.72 36.78 6,323,261 -0.21(-0.56%)
May 13, 2014 36.88 37.13 36.74 36.99 5,807,826 +0.27(+0.75%)
May 12, 2014 36.30 36.74 36.30 36.71 5,662,135 +0.51(+1.40%)
May 09, 2014 35.76 36.22 35.60 36.20 8,750,581 +0.37(+1.04%)
May 08, 2014 35.59 36.10 35.51 35.83 5,833,940 +0.22(+0.63%)
May 07, 2014 35.59 35.66 35.29 35.61 6,401,171 +0.12(+0.34%)
May 06, 2014 35.60 35.72 35.48 35.49 4,052,416 -0.22(-0.60%)
May 05, 2014 35.70 35.81 35.51 35.70 3,969,107 -0.13(-0.37%)
May 02, 2014 36.01 36.07 35.78 35.83 5,369,202 -0.17(-0.46%)
May 01, 2014 35.89 36.20 35.83 36.00 7,378,100 +0.11(+0.31%)
Apr 30, 2014 35.83 35.92 35.69 35.89 6,778,066 -0.01(-0.03%)
Apr 29, 2014 35.95 36.02 35.66 35.90 8,488,855 -0.05(-0.14%)
Apr 28, 2014 35.84 35.99 35.57 35.95 9,632,141 +0.22(+0.62%)
Apr 25, 2014 36.00 36.08 35.62 35.73 4,967,543 -0.30(-0.83%)
Apr 24, 2014 36.05 36.15 35.88 36.02 5,701,878 +0.14(+0.38%)
Apr 23, 2014 35.95 36.05 35.80 35.89 6,527,320 -0.08(-0.23%)
Apr 22, 2014 36.42 36.47 35.95 35.97 8,752,587 -0.50(-1.38%)
Apr 21, 2014 35.88 36.53 35.75 36.47 11,912,365 +0.85(+2.37%)
Apr 17, 2014 35.70 35.63 35.63 35.63 21,032,238 -0.39(-1.09%)
Apr 16, 2014 36.09 36.13 35.63 36.02 8,331,359 +0.32(+0.89%)
Apr 15, 2014 35.55 35.74 35.09 35.70 7,822,910 +0.20(+0.56%)
Apr 14, 2014 35.91 35.91 35.16 35.50 9,154,737 -0.10(-0.29%)
Apr 11, 2014 36.02 36.15 35.59 35.60 5,593,887 -0.65(-1.79%)
Apr 10, 2014 36.99 37.00 36.24 36.25 4,949,001 -0.74(-2.01%)
Apr 09, 2014 36.68 37.03 36.38 37.00 6,287,121 +0.79(+2.19%)
Apr 08, 2014 36.03 36.36 35.86 36.20 4,810,205 +0.10(+0.27%)
Apr 07, 2014 36.75 36.79 36.01 36.11 4,618,439 -0.77(-2.08%)
Apr 04, 2014 37.40 37.51 36.83 36.87 5,294,870 -0.22(-0.58%)
Apr 03, 2014 36.95 37.12 36.72 37.09 4,431,852 +0.20(+0.53%)
Apr 02, 2014 36.86 37.03 36.75 36.89 4,716,183 +0.09(+0.24%)
Apr 01, 2014 36.72 36.82 36.49 36.81 4,747,340 +0.13(+0.35%)
Mar 31, 2014 36.45 36.68 36.30 36.68 4,351,643 +0.55(+1.53%)
Mar 28, 2014 36.13 36.40 35.99 36.13 4,131,768 +0.21(+0.59%)
Mar 27, 2014 35.75 36.06 35.68 35.92 6,927,448 +0.04(+0.11%)
Mar 26, 2014 36.63 36.68 35.88 35.88 6,144,234 -0.49(-1.35%)
Mar 25, 2014 36.53 36.68 36.19 36.37 3,611,847 +0.05(+0.15%)
Mar 24, 2014 36.92 36.93 36.12 36.31 3,432,154 -0.48(-1.30%)
Mar 21, 2014 36.82 37.19 36.66 36.79 8,413,525 +0.27(+0.74%)
Mar 20, 2014 36.30 36.64 36.18 36.52 3,240,647 +0.19(+0.51%)
Mar 19, 2014 36.75 36.88 36.13 36.34 3,867,285 -0.43(-1.18%)
Mar 18, 2014 36.66 36.87 36.63 36.77 2,875,790 +0.20(+0.55%)
Mar 17, 2014 36.31 36.71 36.29 36.57 5,075,159 +0.52(+1.44%)
Mar 14, 2014 36.31 36.48 36.02 36.05 5,693,884 -0.31(-0.86%)
Mar 13, 2014 37.22 37.23 36.31 36.37 5,095,928 -0.68(-1.83%)
Mar 12, 2014 37.08 37.17 36.88 37.05 4,459,418 -0.30(-0.80%)
Mar 11, 2014 37.75 37.80 37.29 37.34 4,295,706 -0.35(-0.93%)
Mar 10, 2014 37.82 37.82 37.52 37.70 4,586,817 -0.14(-0.36%)
Mar 07, 2014 37.81 37.90 37.59 37.83 5,772,757 +0.27(+0.72%)
Mar 06, 2014 37.41 37.67 37.35 37.56 4,688,669 +0.24(+0.65%)
Mar 05, 2014 37.34 37.47 37.15 37.32 5,121,929 +0.00(+0.01%)
Mar 04, 2014 37.36 37.48 37.23 37.31 6,546,969 +0.38(+1.03%)
Mar 03, 2014 37.01 37.18 36.82 36.93 5,631,534 -0.44(-1.18%)
Feb 28, 2014 37.62 37.89 37.25 37.37 7,785,389 -0.26(-0.70%)
Feb 27, 2014 37.31 37.69 37.30 37.64 5,235,433 +0.10(+0.27%)
Feb 26, 2014 37.55 37.72 37.40 37.53 5,474,322 +0.00(+0.00%)
Feb 25, 2014 37.35 37.66 37.24 37.53 5,435,186 +0.13(+0.34%)
Feb 24, 2014 37.30 37.67 37.21 37.41 5,454,617 +0.20(+0.54%)
Feb 21, 2014 37.13 37.29 36.97 37.21 5,476,409 +0.02(+0.05%)
Feb 20, 2014 36.88 37.30 36.67 37.19 4,866,859 +0.41(+1.10%)
Feb 19, 2014 37.01 37.37 36.74 36.78 5,320,767 -0.32(-0.87%)
Feb 18, 2014 37.21 37.42 37.06 37.10 4,816,555 -0.24(-0.64%)
Feb 14, 2014 37.21 37.34 37.34 37.34 6,085,861 +0.10(+0.28%)
Feb 13, 2014 36.61 37.29 36.54 37.24 4,926,412 +0.33(+0.89%)
Feb 12, 2014 36.99 37.12 36.82 36.91 4,286,115 +0.08(+0.21%)
Feb 11, 2014 36.83 37.08 36.71 36.84 5,159,355 +0.16(+0.43%)
Feb 10, 2014 36.77 36.77 36.43 36.68 6,426,631 -0.02(-0.07%)
Feb 07, 2014 36.30 36.79 36.08 36.70 6,473,012 +0.69(+1.91%)
Feb 06, 2014 35.33 36.03 35.25 36.02 6,099,723 +0.60(+1.68%)
Feb 05, 2014 35.47 35.62 35.13 35.42 5,575,890 -0.22(-0.60%)
Feb 04, 2014 35.58 35.85 35.34 35.63 7,021,867 +0.18(+0.51%)
Feb 03, 2014 36.42 36.71 35.42 35.45 8,645,327 -0.89(-2.46%)
Jan 31, 2014 36.29 36.65 36.12 36.35 6,589,983 -0.44(-1.21%)
Jan 30, 2014 36.86 36.98 36.57 36.79 6,772,919 +0.08(+0.23%)
Jan 29, 2014 36.41 37.02 36.41 36.71 7,844,414 -0.04(-0.11%)
Jan 28, 2014 36.63 37.41 36.23 36.75 8,944,601 +0.54(+1.50%)
Jan 27, 2014 36.35 36.54 35.99 36.21 7,355,742 -0.01(-0.04%)
Jan 24, 2014 37.30 37.42 36.22 36.22 8,225,251 -1.46(-3.86%)
Jan 23, 2014 37.72 37.80 37.48 37.68 3,732,461 -0.41(-1.06%)
Jan 22, 2014 38.14 38.21 37.67 38.08 5,326,905 -0.03(-0.08%)
Jan 21, 2014 38.40 38.50 37.95 38.11 10,030,922 +0.06(+0.17%)
Jan 17, 2014 38.42 38.05 38.05 38.05 7,122,070 -0.32(-0.84%)
Jan 16, 2014 38.21 38.42 38.13 38.37 5,152,595 +0.16(+0.41%)
Jan 15, 2014 38.24 38.24 37.96 38.21 5,794,433 -0.02(-0.06%)
Jan 14, 2014 37.92 38.26 37.57 38.24 9,500,364 +1.03(+2.77%)
Jan 13, 2014 37.78 37.89 37.18 37.21 5,263,979 -0.75(-1.97%)
Jan 10, 2014 37.92 37.98 37.56 37.96 4,230,762 +0.10(+0.26%)
Jan 09, 2014 37.68 37.90 37.42 37.86 6,313,029 +0.45(+1.20%)
Jan 08, 2014 37.32 37.58 37.27 37.41 4,672,789 +0.02(+0.05%)
Jan 07, 2014 37.21 37.41 37.10 37.39 4,090,603 +0.31(+0.83%)
Jan 06, 2014 37.60 37.73 37.06 37.08 4,002,403 -0.33(-0.87%)
Jan 03, 2014 37.35 37.60 37.30 37.41 2,437,179 +0.05(+0.14%)
Jan 02, 2014 37.46 37.63 37.18 37.35 4,110,881 -0.37(-0.97%)
Dec 31, 2013 37.68 37.72 37.72 37.72 2,845,635 +0.19(+0.49%)
Dec 30, 2013 37.62 37.69 37.44 37.53 1,988,035 -0.11(-0.30%)
Dec 27, 2013 37.71 37.81 37.52 37.65 1,710,066 +0.06(+0.17%)
Dec 26, 2013 37.62 37.65 37.51 37.58 3,914,586 +0.07(+0.19%)
Dec 24, 2013 37.42 37.69 37.42 37.51 2,194,282 +0.02(+0.07%)
Dec 23, 2013 37.59 37.77 37.34 37.49 4,604,476 +0.10(+0.26%)
Dec 20, 2013 37.29 37.65 37.26 37.39 7,018,320 -0.02(-0.05%)
Dec 19, 2013 37.39 37.45 37.12 37.41 4,941,018 -0.14(-0.36%)
Dec 18, 2013 36.53 37.62 36.45 37.55 6,808,695 +1.03(+2.81%)
Dec 17, 2013 36.88 36.99 36.41 36.52 4,601,063 -0.27(-0.73%)
Dec 16, 2013 36.33 36.90 36.21 36.79 7,150,919 +0.63(+1.76%)
Dec 13, 2013 36.28 36.34 35.98 36.15 5,520,650 -0.12(-0.32%)
Dec 12, 2013 35.60 36.44 35.60 36.27 8,124,068 +0.16(+0.43%)
Dec 11, 2013 36.70 36.80 35.98 36.11 6,302,051 -0.60(-1.62%)
Dec 10, 2013 36.66 36.80 36.42 36.71 3,740,142 -0.11(-0.31%)
Dec 09, 2013 36.95 37.02 36.65 36.82 4,151,680 +0.13(+0.35%)
Dec 06, 2013 36.38 36.78 36.29 36.70 3,752,844 +0.72(+2.01%)
Dec 05, 2013 35.78 36.17 35.68 35.97 3,890,923 -0.01(-0.03%)
Dec 04, 2013 35.85 36.29 35.62 35.98 3,823,399 -0.05(-0.15%)
Dec 03, 2013 36.29 36.37 35.92 36.04 4,813,960 -0.39(-1.07%)
Dec 02, 2013 36.44 36.76 36.32 36.43 5,059,840 -0.11(-0.31%)
Nov 29, 2013 36.80 36.90 36.51 36.54 2,750,076 -0.27(-0.74%)
Nov 27, 2013 36.99 37.09 36.73 36.81 2,898,479 -0.00(-0.01%)
Nov 26, 2013 36.65 37.07 36.64 36.82 7,400,866 +0.42(+1.14%)
Nov 25, 2013 36.64 36.64 36.32 36.40 2,851,355 -0.06(-0.17%)
Nov 22, 2013 36.35 36.51 36.27 36.47 3,968,719 +0.16(+0.43%)
Nov 21, 2013 36.25 36.34 36.10 36.31 3,699,098 +0.26(+0.73%)
Nov 20, 2013 36.19 36.39 35.92 36.05 4,532,077 -0.17(-0.46%)
Nov 19, 2013 36.40 36.52 36.16 36.21 3,608,539 -0.21(-0.56%)
Nov 18, 2013 36.40 36.63 36.33 36.42 5,774,858 +0.03(+0.08%)
Nov 15, 2013 36.23 36.51 36.17 36.39 6,677,147 +0.02(+0.07%)
Nov 14, 2013 36.24 36.61 36.15 36.36 5,961,372 +0.33(+0.92%)
Nov 13, 2013 35.95 36.07 35.87 36.03 5,310,761 -0.07(-0.19%)
Nov 12, 2013 36.26 36.30 35.85 36.10 4,650,740 -0.22(-0.62%)
Nov 11, 2013 36.44 36.53 36.18 36.32 3,599,710 -0.12(-0.32%)
Nov 08, 2013 35.35 36.46 35.35 36.44 9,552,483 +1.36(+3.89%)
Nov 07, 2013 35.69 35.80 35.03 35.08 3,627,839 -0.57(-1.60%)
Nov 06, 2013 35.61 35.95 35.52 35.65 3,534,052 +0.19(+0.54%)
Nov 05, 2013 35.49 35.55 35.30 35.46 2,801,622 -0.08(-0.22%)
Nov 04, 2013 35.48 35.59 35.20 35.54 3,925,048 +0.06(+0.17%)
Nov 01, 2013 35.31 35.55 35.19 35.48 4,677,659 +0.26(+0.75%)
Oct 31, 2013 35.31 35.45 35.08 35.22 2,994,919 +0.02(+0.07%)
Oct 30, 2013 35.44 35.57 35.18 35.19 3,194,956 -0.24(-0.69%)
Oct 29, 2013 35.24 35.44 35.10 35.44 4,682,152 +0.19(+0.53%)
Oct 28, 2013 35.24 35.38 35.04 35.25 3,250,255 +0.02(+0.07%)
Oct 25, 2013 35.11 35.28 34.92 35.23 3,526,875 +0.03(+0.08%)
Oct 24, 2013 35.15 35.29 34.94 35.20 4,077,560 +0.07(+0.21%)
Oct 23, 2013 35.28 35.42 35.03 35.12 4,157,521 -0.17(-0.47%)
Oct 22, 2013 35.18 35.41 35.10 35.29 4,698,062 +0.15(+0.43%)
Oct 21, 2013 35.28 35.32 35.06 35.14 5,350,237 -0.03(-0.10%)
Oct 18, 2013 35.51 35.51 35.00 35.17 8,585,160 -0.15(-0.43%)
Oct 17, 2013 34.69 35.46 34.38 35.32 12,007,532 +1.54(+4.57%)
Oct 16, 2013 33.82 33.91 33.61 33.78 9,720,362 +0.06(+0.19%)
Oct 15, 2013 33.90 34.05 33.71 33.72 4,979,370 -0.26(-0.76%)
Oct 14, 2013 33.69 34.05 33.63 33.98 3,146,802 +0.05(+0.16%)
Oct 11, 2013 33.67 33.96 33.50 33.92 2,943,916 +0.22(+0.67%)
Oct 10, 2013 33.17 33.73 33.13 33.70 5,527,997 +0.90(+2.74%)
Oct 09, 2013 32.87 32.92 32.65 32.80 5,989,167 -0.08(-0.25%)
Oct 08, 2013 33.16 33.47 32.86 32.88 6,099,181 -0.27(-0.81%)
Oct 07, 2013 33.26 33.36 33.09 33.15 3,484,210 -0.32(-0.96%)
Oct 04, 2013 33.22 33.65 33.13 33.47 4,024,428 +0.26(+0.78%)
Oct 03, 2013 33.62 33.70 32.97 33.21 5,214,786 -0.56(-1.65%)
Oct 02, 2013 33.78 33.78 33.40 33.77 4,803,640 -0.17(-0.49%)
Oct 01, 2013 33.93 34.02 33.76 33.94 5,000,524 +0.07(+0.22%)
Sep 30, 2013 33.87 34.09 33.76 33.86 5,471,586 -0.27(-0.79%)
Sep 27, 2013 34.02 34.22 33.92 34.13 4,864,201 +0.05(+0.14%)
Sep 26, 2013 34.01 34.26 33.88 34.08 3,517,072 +0.10(+0.30%)
Sep 25, 2013 33.78 34.08 33.64 33.98 5,327,750 +0.31(+0.92%)
Sep 24, 2013 33.99 34.02 33.64 33.67 4,752,265 -0.30(-0.88%)
Sep 23, 2013 33.84 34.07 33.82 33.97 4,411,712 -0.01(-0.03%)
Sep 20, 2013 34.34 34.54 33.98 33.98 10,499,146 -0.35(-1.01%)
Sep 19, 2013 34.57 34.65 34.29 34.32 8,147,287 -0.10(-0.30%)
Sep 18, 2013 34.19 34.45 34.03 34.43 5,524,835 +0.22(+0.66%)
Sep 17, 2013 34.28 34.43 34.11 34.20 5,327,757 -0.04(-0.11%)
Sep 16, 2013 34.45 34.47 34.15 34.24 5,759,229 +0.17(+0.50%)
Sep 13, 2013 34.00 34.08 33.70 34.07 5,053,112 +0.15(+0.45%)
Sep 12, 2013 33.85 33.97 33.72 33.92 5,115,651 +0.07(+0.20%)
Sep 11, 2013 33.47 33.85 33.41 33.85 4,273,693 +0.42(+1.24%)
Sep 10, 2013 33.30 33.67 33.24 33.43 4,768,998 +0.40(+1.20%)
Sep 09, 2013 32.73 33.09 32.73 33.04 2,749,043 +0.40(+1.23%)
Sep 06, 2013 32.88 33.01 32.43 32.64 4,035,457 -0.19(-0.58%)
Sep 05, 2013 32.69 32.93 32.56 32.83 2,835,650 +0.10(+0.31%)
Sep 04, 2013 32.08 32.79 32.08 32.73 4,319,730 +0.56(+1.73%)
Sep 03, 2013 32.30 32.53 32.04 32.17 3,468,181 +0.17(+0.53%)
Aug 30, 2013 32.11 32.15 31.87 32.00 3,138,073 -0.04(-0.14%)
Aug 29, 2013 31.79 32.34 31.64 32.04 2,560,465 +0.16(+0.49%)
Aug 28, 2013 31.89 32.09 31.77 31.89 3,224,012 -0.05(-0.17%)
Aug 27, 2013 32.12 32.20 31.87 31.94 4,946,750 -0.61(-1.86%)
Aug 26, 2013 32.83 32.96 32.54 32.55 3,303,122 -0.34(-1.04%)
Aug 23, 2013 32.88 32.99 32.70 32.89 3,650,827 +0.02(+0.07%)
Aug 22, 2013 32.43 32.99 32.36 32.86 3,431,434 +0.54(+1.68%)
Aug 21, 2013 32.35 32.56 32.26 32.32 3,966,011 -0.07(-0.21%)
Aug 20, 2013 32.67 32.67 32.34 32.39 4,894,586 -0.26(-0.81%)
Aug 19, 2013 32.48 32.86 32.46 32.65 3,997,687 +0.06(+0.19%)
Aug 16, 2013 32.48 32.64 32.38 32.59 4,459,054 +0.11(+0.33%)
Aug 15, 2013 32.45 32.77 32.17 32.48 4,953,591 -0.08(-0.24%)
Aug 14, 2013 32.92 32.94 32.50 32.56 3,551,276 -0.47(-1.42%)
Aug 13, 2013 32.49 33.07 32.46 33.03 3,604,519 +0.54(+1.67%)
Aug 12, 2013 32.50 32.66 32.39 32.49 4,324,391 -0.23(-0.70%)
Aug 09, 2013 32.85 32.92 32.68 32.72 3,188,710 -0.17(-0.51%)
Aug 08, 2013 33.11 33.20 32.83 32.88 4,179,457 -0.08(-0.24%)
Aug 07, 2013 32.72 33.00 32.62 32.96 4,791,030 +0.21(+0.66%)
Aug 06, 2013 32.78 32.80 32.61 32.75 4,030,319 -0.03(-0.10%)
Aug 05, 2013 32.77 32.85 32.67 32.78 3,261,294 -0.05(-0.16%)
Aug 02, 2013 33.03 33.03 32.71 32.83 4,259,194 -0.20(-0.61%)
Aug 01, 2013 33.12 33.31 33.03 33.03 5,709,842 +0.15(+0.45%)
Jul 31, 2013 32.82 33.20 32.80 32.89 4,856,388 +0.08(+0.25%)
Jul 30, 2013 32.95 33.14 32.79 32.80 4,316,991 -0.01(-0.03%)
Jul 29, 2013 32.46 32.84 32.34 32.81 4,392,925 +0.23(+0.70%)
Jul 26, 2013 32.62 32.72 32.49 32.58 4,864,417 -0.27(-0.83%)
Jul 25, 2013 32.79 32.93 32.64 32.86 6,351,995 -0.17(-0.52%)
Jul 24, 2013 33.21 33.27 32.91 33.03 5,469,747 -0.13(-0.40%)
Jul 23, 2013 33.33 33.39 33.13 33.16 5,063,517 -0.13(-0.40%)
Jul 22, 2013 33.58 33.55 33.14 33.29 5,686,769 -0.25(-0.76%)
Jul 19, 2013 33.21 33.71 33.05 33.55 6,027,167 +0.46(+1.39%)
Jul 18, 2013 33.21 33.54 32.64 33.09 11,257,642 -0.26(-0.78%)
Jul 17, 2013 33.35 33.52 33.28 33.35 5,521,008 +0.10(+0.31%)
Jul 16, 2013 33.41 33.60 32.98 33.24 5,164,277 -0.16(-0.48%)
Jul 15, 2013 33.46 33.52 33.27 33.41 7,155,772 +0.10(+0.31%)
Jul 12, 2013 33.37 33.42 33.02 33.30 6,225,530 -0.08(-0.23%)
Jul 11, 2013 33.49 33.70 33.11 33.38 8,718,965 +0.27(+0.81%)
Jul 10, 2013 32.53 33.18 32.53 33.11 9,630,977 +0.58(+1.77%)
Jul 09, 2013 31.91 32.56 31.47 32.54 9,637,484 +1.06(+3.38%)
Jul 08, 2013 31.72 31.77 31.41 31.47 5,714,700 -0.08(-0.25%)
Jul 05, 2013 31.34 31.56 31.27 31.55 3,584,177 +0.47(+1.52%)
Jul 03, 2013 30.92 31.21 30.85 31.08 2,253,069 -0.02(-0.08%)
Jul 02, 2013 31.54 31.63 30.99 31.10 6,651,682 -0.50(-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.