Skip to main content

Danaher Corp (NY: DHR )

249.89 +1.12 (+0.45%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 66.73 66.89 66.26 66.44 4,680,048 -0.22(-0.33%)
Jul 30, 2015 65.70 66.79 65.70 66.66 6,364,174 +0.69(+1.04%)
Jul 29, 2015 64.52 66.03 64.13 65.97 8,247,643 +1.82(+2.84%)
Jul 28, 2015 63.83 64.16 63.53 64.15 5,711,758 +0.86(+1.35%)
Jul 27, 2015 63.44 63.77 62.79 63.29 4,163,695 -0.41(-0.64%)
Jul 24, 2015 64.47 64.63 63.53 63.70 5,260,208 -0.92(-1.43%)
Jul 23, 2015 64.59 65.05 64.02 64.62 9,853,817 +0.86(+1.35%)
Jul 22, 2015 63.66 64.07 63.52 63.76 5,280,418 +0.05(+0.08%)
Jul 21, 2015 64.08 64.25 63.61 63.71 5,222,742 -0.57(-0.89%)
Jul 20, 2015 64.38 64.47 64.16 64.28 4,020,083 -0.10(-0.16%)
Jul 17, 2015 64.21 64.41 64.03 64.38 2,834,334 +0.01(+0.02%)
Jul 16, 2015 64.35 64.48 63.86 64.37 6,003,767 +0.27(+0.42%)
Jul 15, 2015 64.68 64.73 64.07 64.10 8,344,670 -0.46(-0.71%)
Jul 14, 2015 64.04 64.60 63.94 64.56 19,339,378 +0.70(+1.09%)
Jul 13, 2015 63.26 63.93 63.13 63.86 6,805,866 +0.98(+1.56%)
Jul 10, 2015 62.73 63.08 62.45 62.88 6,413,974 +0.66(+1.06%)
Jul 09, 2015 62.85 63.04 62.21 62.22 7,103,528 +0.00(+0.00%)
Jul 08, 2015 62.87 62.96 62.16 62.22 7,064,027 -0.97(-1.53%)
Jul 07, 2015 62.56 63.32 61.81 63.18 6,879,714 +0.87(+1.40%)
Jul 06, 2015 62.36 62.66 62.21 62.31 9,948,816 -0.67(-1.07%)
Jul 02, 2015 62.79 62.99 62.99 62.99 6,874,520 +0.33(+0.53%)
Jul 01, 2015 62.41 62.66 62.19 62.66 7,812,631 +0.54(+0.88%)
Jun 30, 2015 61.88 62.32 61.72 62.11 7,742,676 +0.61(+0.99%)
Jun 29, 2015 61.78 62.07 61.37 61.50 8,268,416 -0.73(-1.18%)
Jun 26, 2015 62.31 62.43 61.94 62.23 14,127,036 +0.24(+0.39%)
Jun 25, 2015 62.21 62.23 61.61 61.99 3,512,173 +0.01(+0.01%)
Jun 24, 2015 62.10 62.36 61.92 61.99 4,035,294 -0.12(-0.19%)
Jun 23, 2015 62.42 62.56 62.07 62.11 3,125,301 -0.38(-0.61%)
Jun 22, 2015 62.49 62.80 62.42 62.49 3,492,835 +0.30(+0.48%)
Jun 19, 2015 62.27 62.51 62.05 62.19 5,762,245 -0.08(-0.13%)
Jun 18, 2015 61.56 62.62 61.43 62.27 4,777,561 +0.88(+1.44%)
Jun 17, 2015 61.35 61.67 61.17 61.39 3,794,152 +0.07(+0.12%)
Jun 16, 2015 61.11 61.48 61.11 61.32 2,635,959 +0.12(+0.20%)
Jun 15, 2015 61.30 61.34 60.96 61.19 3,337,978 -0.43(-0.69%)
Jun 12, 2015 62.18 62.20 61.53 61.62 4,425,856 -0.64(-1.02%)
Jun 11, 2015 62.49 62.60 62.13 62.26 3,164,235 -0.07(-0.10%)
Jun 10, 2015 61.92 62.39 61.73 62.32 3,298,200 +0.59(+0.96%)
Jun 09, 2015 61.61 62.16 61.52 61.73 3,637,376 +0.21(+0.34%)
Jun 08, 2015 62.01 62.17 61.48 61.52 4,400,352 -0.71(-1.14%)
Jun 05, 2015 62.03 62.30 61.92 62.23 2,762,475 +0.07(+0.10%)
Jun 04, 2015 62.72 62.96 62.03 62.17 3,792,479 -1.04(-1.65%)
Jun 03, 2015 62.91 63.35 62.79 63.21 3,284,709 +0.33(+0.52%)
Jun 02, 2015 62.64 62.98 62.40 62.88 3,431,486 -0.08(-0.13%)
Jun 01, 2015 62.67 63.15 62.35 62.96 3,967,761 +0.42(+0.67%)
May 29, 2015 63.11 63.31 62.31 62.54 4,200,794 -0.72(-1.15%)
May 28, 2015 63.29 63.40 63.02 63.27 4,351,414 -0.07(-0.11%)
May 27, 2015 62.43 63.32 62.33 63.34 4,936,523 +0.90(+1.44%)
May 26, 2015 62.72 62.97 62.28 62.44 3,719,083 -0.31(-0.50%)
May 22, 2015 63.00 62.75 62.75 62.75 5,348,520 -0.21(-0.33%)
May 21, 2015 63.03 63.24 62.80 62.96 5,265,548 -0.09(-0.14%)
May 20, 2015 62.68 63.21 62.38 63.05 5,673,339 +0.38(+0.61%)
May 19, 2015 63.23 63.35 62.57 62.67 4,979,862 -0.56(-0.88%)
May 18, 2015 62.72 63.47 62.72 63.22 6,462,528 +0.59(+0.94%)
May 15, 2015 63.60 63.64 62.56 62.64 11,134,005 -1.01(-1.58%)
May 14, 2015 63.74 64.02 63.33 63.64 13,206,539 +0.36(+0.56%)
May 13, 2015 65.21 65.39 62.64 63.29 26,056,580 +0.98(+1.57%)
May 12, 2015 60.35 62.56 60.33 62.31 13,428,954 +1.77(+2.92%)
May 11, 2015 60.75 60.96 60.54 60.54 3,119,376 -0.34(-0.56%)
May 08, 2015 60.75 61.17 60.67 60.88 3,513,746 +0.61(+1.01%)
May 07, 2015 59.61 60.48 59.57 60.27 5,182,168 +0.62(+1.03%)
May 06, 2015 59.90 60.10 59.32 59.66 4,265,344 -0.04(-0.07%)
May 05, 2015 59.93 60.11 59.58 59.70 3,966,139 -0.21(-0.35%)
May 04, 2015 59.85 60.28 59.85 59.91 2,615,789 +0.12(+0.21%)
May 01, 2015 59.48 59.95 59.37 59.79 3,582,146 +0.46(+0.78%)
Apr 30, 2015 59.92 60.01 59.12 59.33 4,058,050 -0.67(-1.11%)
Apr 29, 2015 60.11 60.29 59.85 59.99 4,592,528 -0.33(-0.55%)
Apr 28, 2015 60.01 60.34 59.83 60.32 3,431,074 +0.12(+0.20%)
Apr 27, 2015 60.88 61.08 60.15 60.20 6,185,059 -0.15(-0.25%)
Apr 24, 2015 61.14 61.25 60.17 60.35 8,228,535 -1.01(-1.64%)
Apr 23, 2015 61.27 61.69 60.61 61.36 10,530,079 -0.41(-0.66%)
Apr 22, 2015 61.65 61.88 61.32 61.77 6,040,889 +0.04(+0.06%)
Apr 21, 2015 61.67 61.95 61.59 61.73 3,628,507 +0.20(+0.33%)
Apr 20, 2015 61.45 61.72 61.25 61.53 3,708,947 +0.51(+0.83%)
Apr 17, 2015 61.40 61.44 60.67 61.02 5,175,040 -0.88(-1.43%)
Apr 16, 2015 61.75 62.15 61.66 61.90 3,994,712 -0.12(-0.19%)
Apr 15, 2015 61.77 62.14 61.77 62.02 3,150,933 +0.09(+0.14%)
Apr 14, 2015 61.53 62.01 61.30 61.93 3,182,154 +0.18(+0.29%)
Apr 13, 2015 61.83 62.01 61.35 61.75 3,275,783 +0.18(+0.29%)
Apr 10, 2015 62.19 62.20 61.46 61.57 3,989,332 -0.35(-0.56%)
Apr 09, 2015 61.65 62.01 61.52 61.92 2,268,590 +0.08(+0.13%)
Apr 08, 2015 61.85 62.03 61.51 61.84 3,241,047 +0.01(+0.02%)
Apr 07, 2015 61.36 62.30 61.31 61.82 3,639,635 +0.26(+0.42%)
Apr 06, 2015 60.70 61.85 60.51 61.56 2,260,667 +0.57(+0.93%)
Apr 02, 2015 60.92 61.00 61.00 61.00 3,594,572 +0.21(+0.35%)
Apr 01, 2015 61.43 61.47 60.61 60.79 3,722,587 -0.72(-1.18%)
Mar 31, 2015 61.87 61.96 61.48 61.51 3,469,165 -0.51(-0.82%)
Mar 30, 2015 61.59 62.13 61.57 62.02 2,485,216 +0.54(+0.88%)
Mar 27, 2015 61.03 61.59 60.93 61.48 2,926,357 +0.38(+0.63%)
Mar 26, 2015 61.04 61.55 60.77 61.09 3,602,407 -0.02(-0.04%)
Mar 25, 2015 62.20 62.20 61.11 61.11 5,664,536 -1.05(-1.68%)
Mar 24, 2015 62.59 62.73 62.16 62.16 2,982,442 -0.61(-0.97%)
Mar 23, 2015 63.22 63.30 62.75 62.77 3,880,953 -0.27(-0.44%)
Mar 20, 2015 63.19 63.33 62.91 63.04 5,396,282 +0.10(+0.16%)
Mar 19, 2015 63.01 63.33 62.61 62.94 3,600,922 -0.20(-0.31%)
Mar 18, 2015 62.22 63.49 61.68 63.14 3,846,797 +0.73(+1.17%)
Mar 17, 2015 62.39 62.57 62.14 62.41 2,669,034 -0.38(-0.61%)
Mar 16, 2015 61.84 62.83 61.72 62.79 5,589,268 +1.16(+1.88%)
Mar 13, 2015 61.88 61.94 61.03 61.63 3,306,436 -0.26(-0.42%)
Mar 12, 2015 61.18 62.02 61.16 61.89 3,224,957 +0.86(+1.41%)
Mar 11, 2015 61.27 61.40 60.98 61.03 2,898,510 -0.20(-0.33%)
Mar 10, 2015 61.69 61.77 61.24 61.24 3,092,734 -1.04(-1.67%)
Mar 09, 2015 61.76 62.41 61.55 62.28 3,242,480 +0.63(+1.02%)
Mar 06, 2015 62.19 62.31 61.52 61.65 4,150,961 -0.81(-1.30%)
Mar 05, 2015 62.44 62.62 62.18 62.46 3,130,970 +0.17(+0.27%)
Mar 04, 2015 61.92 62.58 62.97 62.29 6,634,150 -0.68(-1.08%)
Mar 03, 2015 63.09 63.23 62.83 62.97 2,256,307 -0.30(-0.48%)
Mar 02, 2015 63.09 63.54 63.09 63.28 2,855,933 +0.14(+0.22%)
Feb 27, 2015 63.45 63.56 63.10 63.14 3,063,463 -0.38(-0.60%)
Feb 26, 2015 63.03 63.73 62.95 63.52 2,973,980 +0.43(+0.68%)
Feb 25, 2015 62.93 63.43 62.88 63.09 3,225,033 +0.13(+0.21%)
Feb 24, 2015 62.63 63.03 62.58 62.96 3,394,189 +0.13(+0.21%)
Feb 23, 2015 63.12 63.39 62.79 62.83 2,677,607 -0.59(-0.94%)
Feb 20, 2015 63.04 63.58 62.62 63.43 5,559,218 +0.32(+0.50%)
Feb 19, 2015 62.95 63.30 62.93 63.11 3,054,748 -0.15(-0.24%)
Feb 18, 2015 62.79 63.35 62.53 63.26 2,731,682 +0.47(+0.75%)
Feb 17, 2015 62.75 62.91 62.56 62.79 2,653,387 -0.01(-0.01%)
Feb 13, 2015 62.50 62.80 62.80 62.80 3,606,173 +0.15(+0.24%)
Feb 12, 2015 62.15 62.67 62.06 62.65 2,824,750 +0.68(+1.10%)
Feb 11, 2015 61.79 62.15 61.60 61.97 2,908,673 +0.14(+0.23%)
Feb 10, 2015 61.43 61.87 61.00 61.82 2,681,308 +0.73(+1.20%)
Feb 09, 2015 60.98 61.55 60.84 61.09 2,560,926 -0.25(-0.40%)
Feb 06, 2015 61.78 62.07 61.13 61.34 2,732,996 -0.50(-0.81%)
Feb 05, 2015 61.39 61.92 61.33 61.84 2,801,276 +0.82(+1.35%)
Feb 04, 2015 61.13 61.55 60.84 61.01 3,960,258 -0.49(-0.80%)
Feb 03, 2015 61.28 61.58 60.96 61.50 6,010,976 +0.93(+1.53%)
Feb 02, 2015 59.64 60.59 59.03 60.58 4,769,588 +0.98(+1.65%)
Jan 30, 2015 60.41 60.47 59.56 59.59 4,096,821 -1.12(-1.85%)
Jan 29, 2015 60.30 60.75 59.54 60.71 3,767,843 +0.78(+1.30%)
Jan 28, 2015 61.53 61.59 59.93 59.93 5,484,265 -1.29(-2.11%)
Jan 27, 2015 61.10 61.70 60.49 61.23 4,966,979 +0.71(+1.17%)
Jan 26, 2015 60.66 60.86 60.20 60.52 4,231,842 -0.35(-0.57%)
Jan 23, 2015 61.13 61.16 60.82 60.87 5,230,977 -0.26(-0.43%)
Jan 22, 2015 60.75 61.16 60.16 61.13 5,367,520 +0.90(+1.49%)
Jan 21, 2015 59.87 60.51 59.64 60.23 4,181,224 +0.21(+0.35%)
Jan 20, 2015 60.07 60.37 59.61 60.02 4,678,374 +0.31(+0.52%)
Jan 16, 2015 59.15 59.78 58.78 59.71 5,875,453 +0.37(+0.62%)
Jan 15, 2015 60.06 60.48 59.33 59.34 5,796,428 -0.72(-1.19%)
Jan 14, 2015 60.39 60.83 59.79 60.06 6,626,248 -0.96(-1.58%)
Jan 13, 2015 61.72 62.16 60.50 61.02 5,306,123 -0.09(-0.14%)
Jan 12, 2015 61.52 61.77 60.87 61.11 4,219,340 -0.77(-1.24%)
Jan 09, 2015 62.51 62.59 61.75 61.87 2,882,012 -0.42(-0.67%)
Jan 08, 2015 61.92 62.41 61.87 62.29 4,091,793 +0.95(+1.54%)
Jan 07, 2015 61.54 61.75 61.18 61.34 4,571,421 +0.37(+0.60%)
Jan 06, 2015 61.58 61.73 60.46 60.98 3,991,798 -0.42(-0.68%)
Jan 05, 2015 61.70 61.92 61.09 61.39 4,177,139 -0.61(-0.99%)
Jan 02, 2015 62.22 62.42 61.57 62.01 2,853,065 +0.01(+0.01%)
Dec 31, 2014 62.62 62.00 62.00 62.00 3,780,351 -0.38(-0.61%)
Dec 30, 2014 62.83 62.87 62.14 62.39 2,512,862 -0.46(-0.74%)
Dec 29, 2014 62.41 63.04 62.34 62.85 2,045,720 +0.11(+0.17%)
Dec 26, 2014 62.86 63.08 62.68 62.74 1,632,880 -0.04(-0.07%)
Dec 24, 2014 62.99 62.78 62.78 62.78 1,755,187 -0.20(-0.31%)
Dec 23, 2014 63.15 63.29 62.88 62.98 3,937,159 +0.07(+0.12%)
Dec 22, 2014 62.68 63.02 62.44 62.91 3,288,972 +0.57(+0.92%)
Dec 19, 2014 62.21 62.60 61.90 62.34 6,892,342 +0.20(+0.31%)
Dec 18, 2014 61.49 62.14 61.22 62.14 4,616,152 +1.49(+2.45%)
Dec 17, 2014 59.45 60.80 59.14 60.65 6,014,012 +1.24(+2.08%)
Dec 16, 2014 60.17 60.70 59.38 59.42 5,925,370 -0.84(-1.39%)
Dec 15, 2014 60.93 61.11 59.90 60.25 3,814,388 -0.27(-0.44%)
Dec 12, 2014 60.25 61.12 60.25 60.52 3,901,271 -0.14(-0.23%)
Dec 11, 2014 60.23 61.25 60.05 60.66 3,858,782 +0.59(+0.97%)
Dec 10, 2014 60.83 60.84 60.01 60.07 5,126,614 -0.88(-1.45%)
Dec 09, 2014 60.45 60.97 60.36 60.96 3,028,494 -0.27(-0.45%)
Dec 08, 2014 61.24 61.59 61.06 61.23 3,365,966 -0.10(-0.16%)
Dec 05, 2014 60.99 61.40 60.98 61.33 1,959,761 +0.22(+0.35%)
Dec 04, 2014 61.01 61.19 60.71 61.11 2,795,825 -0.20(-0.32%)
Dec 03, 2014 60.52 61.40 60.44 61.31 3,547,381 +0.92(+1.52%)
Dec 02, 2014 60.29 60.49 60.06 60.39 3,624,526 +0.37(+0.61%)
Dec 01, 2014 60.05 60.21 59.67 60.02 4,072,506 -0.35(-0.59%)
Nov 28, 2014 60.28 60.67 60.23 60.38 2,434,936 +0.08(+0.13%)
Nov 26, 2014 60.51 60.30 60.30 60.30 2,760,295 +0.05(+0.08%)
Nov 25, 2014 60.33 60.44 60.20 60.25 2,941,690 -0.09(-0.16%)
Nov 24, 2014 60.40 60.42 60.07 60.34 2,135,014 -0.06(-0.10%)
Nov 21, 2014 60.31 60.56 60.14 60.40 3,713,962 +0.78(+1.31%)
Nov 20, 2014 59.20 59.72 58.93 59.62 2,259,975 -0.04(-0.07%)
Nov 19, 2014 59.67 59.81 59.36 59.66 2,058,689 -0.01(-0.01%)
Nov 18, 2014 59.61 59.91 59.45 59.67 2,631,521 +0.15(+0.25%)
Nov 17, 2014 59.37 59.65 59.22 59.52 2,527,517 +0.10(+0.17%)
Nov 14, 2014 59.35 59.60 59.29 59.42 2,683,394 -0.12(-0.21%)
Nov 13, 2014 59.49 59.68 59.24 59.54 6,249,682 +0.03(+0.05%)
Nov 12, 2014 60.01 60.04 59.29 59.51 6,468,256 +0.69(+1.17%)
Nov 11, 2014 58.93 59.03 58.48 58.82 2,599,451 +0.09(+0.15%)
Nov 10, 2014 58.66 58.89 58.54 58.74 2,722,696 +0.07(+0.12%)
Nov 07, 2014 58.73 58.76 58.26 58.67 2,370,615 -0.05(-0.09%)
Nov 06, 2014 58.51 58.75 58.16 58.72 2,234,281 +0.35(+0.61%)
Nov 05, 2014 58.32 58.43 57.70 58.36 2,446,724 +0.56(+0.98%)
Nov 04, 2014 57.79 57.99 57.55 57.80 2,612,893 +0.01(+0.03%)
Nov 03, 2014 58.06 58.08 57.61 57.78 3,530,809 -0.31(-0.53%)
Oct 31, 2014 58.07 58.30 57.84 58.09 5,710,115 +0.50(+0.87%)
Oct 30, 2014 57.07 57.73 56.90 57.60 2,763,120 +0.30(+0.52%)
Oct 29, 2014 57.48 57.66 57.07 57.30 4,875,980 -0.32(-0.55%)
Oct 28, 2014 56.64 57.64 56.58 57.62 5,009,689 +1.35(+2.40%)
Oct 27, 2014 55.97 56.33 56.33 56.27 2,299,142 -0.07(-0.12%)
Oct 24, 2014 55.86 56.36 55.71 56.33 2,584,134 +0.43(+0.78%)
Oct 23, 2014 55.30 56.23 55.20 55.90 4,486,873 +1.29(+2.37%)
Oct 22, 2014 55.44 55.44 54.58 54.60 4,867,077 -0.49(-0.89%)
Oct 21, 2014 54.26 55.18 54.24 55.10 4,407,510 +1.10(+2.03%)
Oct 20, 2014 53.93 54.13 53.46 54.00 4,089,363 -0.04(-0.08%)
Oct 17, 2014 54.19 54.54 53.64 54.04 5,635,463 +0.43(+0.81%)
Oct 16, 2014 51.86 53.86 51.45 53.61 9,560,235 +1.60(+3.07%)
Oct 15, 2014 51.08 52.31 50.67 52.01 8,579,999 -0.01(-0.03%)
Oct 14, 2014 52.02 52.65 51.71 52.02 6,655,939 +0.22(+0.42%)
Oct 13, 2014 52.20 52.86 51.72 51.81 8,287,293 -0.12(-0.22%)
Oct 10, 2014 52.58 52.90 51.94 51.92 8,571,048 -0.66(-1.25%)
Oct 09, 2014 53.95 53.95 52.56 52.58 5,846,827 -1.32(-2.44%)
Oct 08, 2014 53.09 53.93 52.68 53.90 5,192,347 +0.95(+1.80%)
Oct 07, 2014 53.98 53.98 52.91 52.94 4,061,967 -1.17(-2.16%)
Oct 06, 2014 54.37 54.63 53.95 54.11 2,728,079 -0.04(-0.07%)
Oct 03, 2014 54.34 54.59 54.08 54.15 5,955,631 +0.37(+0.69%)
Oct 02, 2014 53.85 54.04 53.35 53.78 6,360,024 -0.11(-0.20%)
Oct 01, 2014 54.70 54.89 53.80 53.89 4,366,062 -1.01(-1.84%)
Sep 30, 2014 54.72 55.75 54.66 54.90 7,294,670 +0.14(+0.25%)
Sep 29, 2014 54.36 54.90 54.15 54.76 4,213,272 -0.09(-0.16%)
Sep 26, 2014 54.70 54.94 54.55 54.85 4,219,021 +0.20(+0.36%)
Sep 25, 2014 55.92 55.98 54.65 54.66 5,267,569 -1.51(-2.69%)
Sep 24, 2014 55.96 56.30 55.75 56.17 4,388,587 +0.30(+0.53%)
Sep 23, 2014 56.27 56.37 55.86 55.87 2,920,441 -0.53(-0.95%)
Sep 22, 2014 57.13 57.13 56.32 56.40 2,907,795 -0.93(-1.62%)
Sep 19, 2014 57.62 57.73 57.25 57.33 6,689,480 +0.06(+0.11%)
Sep 18, 2014 56.86 57.32 56.80 57.27 3,925,760 +0.45(+0.80%)
Sep 17, 2014 56.14 57.18 56.06 56.81 5,845,160 +0.84(+1.50%)
Sep 16, 2014 55.16 56.04 54.95 55.98 4,295,597 +0.68(+1.23%)
Sep 15, 2014 55.59 55.97 55.24 55.30 5,763,949 -0.18(-0.33%)
Sep 12, 2014 55.75 55.77 55.44 55.48 2,653,284 -0.29(-0.52%)
Sep 11, 2014 55.33 55.80 55.24 55.77 2,286,852 +0.25(+0.46%)
Sep 10, 2014 55.28 55.66 55.19 55.52 2,394,044 +0.26(+0.47%)
Sep 09, 2014 55.57 55.61 55.09 55.26 2,739,419 -0.35(-0.62%)
Sep 08, 2014 55.57 55.84 55.44 55.60 2,733,625 -0.06(-0.12%)
Sep 05, 2014 54.87 55.72 54.81 55.67 2,959,144 +0.65(+1.18%)
Sep 04, 2014 55.31 55.38 54.87 55.02 3,135,779 -0.25(-0.46%)
Sep 03, 2014 55.58 55.15 55.17 55.27 3,358,526 +0.12(+0.22%)
Sep 02, 2014 55.33 55.52 54.99 55.15 3,187,941 -0.14(-0.25%)
Aug 29, 2014 55.27 55.28 55.28 55.28 2,746,959 +0.20(+0.37%)
Aug 28, 2014 55.10 55.20 54.85 55.08 2,692,240 -0.23(-0.42%)
Aug 27, 2014 55.61 55.80 55.23 55.31 1,551,647 -0.49(-0.88%)
Aug 26, 2014 55.91 55.99 55.75 55.80 2,707,118 -0.01(-0.03%)
Aug 25, 2014 55.80 55.94 55.69 55.82 1,988,741 +0.22(+0.40%)
Aug 22, 2014 55.66 55.82 55.56 55.59 2,827,620 -0.30(-0.53%)
Aug 21, 2014 55.74 55.93 55.53 55.89 2,452,904 +0.19(+0.34%)
Aug 20, 2014 55.30 55.82 55.15 55.70 3,409,482 +0.40(+0.72%)
Aug 19, 2014 55.07 55.35 54.99 55.31 2,307,246 +0.25(+0.46%)
Aug 18, 2014 54.53 55.17 54.39 55.05 2,846,537 +0.82(+1.52%)
Aug 15, 2014 54.40 54.66 53.89 54.23 6,601,506 +0.19(+0.36%)
Aug 14, 2014 53.79 54.05 53.69 54.04 3,563,134 +0.07(+0.13%)
Aug 13, 2014 53.98 54.12 53.73 53.96 2,818,087 +0.32(+0.59%)
Aug 12, 2014 54.11 54.14 53.52 53.65 4,739,721 -0.63(-1.16%)
Aug 11, 2014 54.19 54.54 54.14 54.27 3,405,005 +0.25(+0.45%)
Aug 08, 2014 53.49 54.06 53.26 54.03 3,055,602 +0.66(+1.23%)
Aug 07, 2014 53.69 53.95 53.25 53.37 3,968,637 -0.08(-0.15%)
Aug 06, 2014 53.16 53.60 52.97 53.45 6,068,709 +0.37(+0.69%)
Aug 05, 2014 53.04 53.71 52.79 53.08 4,702,290 -0.32(-0.59%)
Aug 04, 2014 52.95 53.46 52.72 53.40 3,903,216 +0.48(+0.90%)
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.