Skip to main content

Danaher Corp (NY: DHR )

249.66 +0.89 (+0.36%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 27.48 27.54 26.90 27.48 7,523,626 +0.09(+0.34%)
Jul 29, 2010 27.41 27.58 27.15 27.38 6,605,807 +0.19(+0.68%)
Jul 28, 2010 27.20 27.49 27.01 27.20 592 -0.21(-0.76%)
Jul 27, 2010 27.41 27.86 27.35 27.41 792 -0.21(-0.75%)
Jul 26, 2010 27.25 27.70 27.18 27.61 8,174,404 +0.39(+1.42%)
Jul 23, 2010 26.87 27.34 26.55 27.23 8,240,166 +0.43(+1.60%)
Jul 22, 2010 27.17 27.71 26.29 26.80 13,932,045 -0.24(-0.90%)
Jul 21, 2010 27.33 27.58 26.92 27.04 6,283,300 -0.23(-0.84%)
Jul 20, 2010 27.27 27.30 26.57 27.27 4,515,576 +0.31(+1.14%)
Jul 19, 2010 26.83 27.04 26.52 26.96 3,566,445 +0.20(+0.75%)
Jul 16, 2010 26.76 27.35 26.70 26.76 6,867,527 -0.47(-1.73%)
Jul 15, 2010 27.28 27.48 26.97 27.23 5,728,978 -0.01(-0.05%)
Jul 14, 2010 27.11 27.41 26.95 27.25 5,193,385 +0.00(+0.00%)
Jul 13, 2010 27.01 27.46 26.96 27.25 4,718,408 +0.41(+1.52%)
Jul 12, 2010 26.90 27.09 26.58 26.84 3,325,008 -0.15(-0.56%)
Jul 09, 2010 26.99 27.04 26.70 26.99 4,151,453 +0.13(+0.48%)
Jul 08, 2010 26.62 26.93 26.53 26.86 4,450,851 +0.24(+0.91%)
Jul 07, 2010 25.69 26.66 25.61 26.62 6,923,518 +0.94(+3.65%)
Jul 06, 2010 26.36 26.36 25.52 25.68 3,349 -0.25(-0.97%)
Jul 02, 2010 25.93 26.43 25.82 25.93 6,262,091 -0.31(-1.20%)
Jul 01, 2010 26.25 26.75 26.06 26.25 6,966,505 -0.31(-1.16%)
Jun 30, 2010 26.79 27.15 26.48 26.55 313 -0.33(-1.22%)
Jun 29, 2010 27.35 27.49 26.68 26.88 5,101,042 -1.09(-3.89%)
Jun 25, 2010 27.97 28.09 27.60 27.97 6,144,380 +0.24(+0.85%)
Jun 24, 2010 28.21 28.21 27.65 27.73 4,773,775 -0.57(-2.02%)
Jun 23, 2010 28.45 28.56 28.03 28.31 3,245,487 -0.04(-0.15%)
Jun 22, 2010 28.94 29.19 28.31 28.35 5,086,508 -0.62(-2.15%)
Jun 21, 2010 29.34 29.55 28.77 28.97 3,927,554 -0.14(-0.47%)
Jun 18, 2010 29.11 29.22 28.99 29.11 5,416,852 +0.11(+0.37%)
Jun 17, 2010 29.19 29.21 28.61 29.00 4,755,589 -0.11(-0.39%)
Jun 16, 2010 28.92 29.20 28.81 29.11 3,929,521 +0.03(+0.10%)
Jun 15, 2010 28.36 29.10 28.53 29.09 5,847,828 +0.73(+2.57%)
Jun 14, 2010 28.45 28.71 28.20 28.36 4,347,312 +0.23(+0.83%)
Jun 11, 2010 27.93 28.14 27.77 28.12 28,242,730 +0.01(+0.05%)
Jun 10, 2010 27.64 28.15 27.58 28.11 4,469,378 +0.87(+3.20%)
Jun 09, 2010 27.52 27.81 27.13 27.24 5,980,202 -0.17(-0.63%)
Jun 08, 2010 27.23 27.51 26.91 27.41 4,529,296 +0.20(+0.72%)
Jun 07, 2010 27.86 27.86 27.19 27.21 7,154,418 -0.59(-2.13%)
Jun 04, 2010 27.81 28.66 27.70 27.81 6,546,206 -1.30(-4.46%)
Jun 03, 2010 29.06 29.40 29.01 29.10 5,247,098 +0.07(+0.25%)
Jun 02, 2010 28.26 29.05 28.08 29.03 27,351 +0.87(+3.08%)
Jun 01, 2010 28.08 28.72 28.00 28.16 5,623,748 -0.21(-0.76%)
May 28, 2010 28.38 28.85 28.28 28.38 5,941,189 -0.40(-1.39%)
May 27, 2010 28.56 28.80 28.30 28.78 6,820,757 +0.64(+2.27%)
May 26, 2010 28.44 28.67 28.07 28.14 279 -0.06(-0.20%)
May 25, 2010 27.54 28.24 27.39 28.20 559 +0.05(+0.18%)
May 24, 2010 28.36 28.52 28.12 28.15 5,582,816 -0.42(-1.46%)
May 21, 2010 27.70 28.91 27.59 28.56 11,029,667 +0.49(+1.73%)
May 20, 2010 28.03 28.72 27.89 28.08 9,510,353 -0.78(-2.71%)
May 19, 2010 29.47 29.49 28.40 28.86 11,325,082 -0.79(-2.66%)
May 18, 2010 30.44 30.46 29.58 29.65 6,465,550 -0.52(-1.73%)
May 17, 2010 30.39 30.57 29.73 30.17 6,571,521 -0.23(-0.74%)
May 14, 2010 30.40 30.67 29.98 30.40 6,706,743 -0.40(-1.30%)
May 13, 2010 31.25 31.25 30.69 30.80 7,003,537 -0.45(-1.45%)
May 12, 2010 30.47 31.29 30.39 31.25 9,301,225 +1.14(+3.80%)
May 11, 2010 30.03 30.19 29.98 30.11 7,607,363 +0.02(+0.07%)
May 10, 2010 29.79 30.09 29.68 30.09 7,410,946 +1.56(+5.45%)
May 07, 2010 28.77 29.08 28.32 28.53 14,818,513 -0.15(-0.51%)
May 06, 2010 28.68 29.72 26.93 28.68 559 -0.75(-2.54%)
May 05, 2010 29.63 29.86 29.35 29.43 7,972,455 -0.29(-0.99%)
May 04, 2010 30.20 30.20 29.38 29.72 4,128 -0.84(-2.74%)
May 03, 2010 30.04 30.73 29.95 30.55 7,959,574 +0.43(+1.41%)
Apr 30, 2010 30.51 30.56 30.02 30.13 8,442,542 -0.26(-0.86%)
Apr 29, 2010 30.02 30.49 30.02 30.39 4,953,404 +0.54(+1.80%)
Apr 28, 2010 29.93 30.11 29.75 29.85 6,471,086 +0.09(+0.30%)
Apr 27, 2010 30.32 30.43 29.70 29.76 4,949,457 -0.62(-2.05%)
Apr 26, 2010 30.57 30.57 30.26 30.39 5,654,778 -0.15(-0.48%)
Apr 23, 2010 30.24 30.54 29.85 30.53 7,247,240 +0.36(+1.21%)
Apr 22, 2010 29.81 30.44 29.39 30.17 14,344,292 +1.04(+3.58%)
Apr 21, 2010 29.12 29.42 28.76 29.12 31,799 +0.23(+0.80%)
Apr 20, 2010 28.89 29.10 28.74 28.89 5,615,941 +0.32(+1.13%)
Apr 19, 2010 28.40 28.60 28.22 28.57 5,854,947 +0.03(+0.11%)
Apr 16, 2010 28.95 29.00 28.44 28.54 7,465,959 -0.45(-1.54%)
Apr 15, 2010 28.86 29.17 28.77 28.99 6,326,373 +0.06(+0.22%)
Apr 14, 2010 28.32 28.96 28.21 28.92 6,471,951 +0.60(+2.11%)
Apr 13, 2010 28.33 28.49 28.22 28.32 7,940,247 -0.40(-1.41%)
Apr 12, 2010 28.77 28.79 28.61 28.73 3,021,566 +0.01(+0.05%)
Apr 09, 2010 28.53 28.72 28.48 28.71 3,386,607 +0.17(+0.59%)
Apr 08, 2010 28.74 28.77 28.45 28.55 4,269,196 -0.20(-0.68%)
Apr 07, 2010 28.73 28.83 28.52 28.74 5,552,013 -0.06(-0.21%)
Apr 06, 2010 28.83 28.87 28.72 28.80 3,458,600 -0.10(-0.33%)
Apr 05, 2010 28.93 28.96 28.73 28.90 3,263,777 +0.08(+0.26%)
Apr 01, 2010 28.65 28.82 28.82 28.82 14,553,261 +0.26(+0.90%)
Mar 31, 2010 28.79 28.84 28.49 28.57 6,299,254 -0.35(-1.20%)
Mar 30, 2010 28.66 28.99 28.46 28.91 13,870,603 +1.25(+4.54%)
Mar 29, 2010 27.50 27.71 27.40 27.66 4,329,054 +0.27(+0.98%)
Mar 26, 2010 27.36 27.68 27.32 27.39 5,283,200 +0.05(+0.20%)
Mar 25, 2010 27.40 27.66 27.26 27.34 5,928,682 +0.04(+0.14%)
Mar 24, 2010 27.56 27.59 27.29 27.30 4,560,513 -0.41(-1.48%)
Mar 23, 2010 27.65 27.81 27.50 27.71 3,951,584 +0.03(+0.12%)
Mar 22, 2010 27.44 27.76 27.37 27.68 3,163,824 +0.17(+0.62%)
Mar 19, 2010 28.01 28.01 27.42 27.51 5,646,989 -0.36(-1.30%)
Mar 18, 2010 27.62 27.88 27.47 27.87 5,611,793 +0.21(+0.75%)
Mar 17, 2010 27.95 28.01 27.58 27.66 7,622,938 -0.20(-0.73%)
Mar 16, 2010 27.95 27.96 27.68 27.86 5,212,573 -0.01(-0.05%)
Mar 15, 2010 27.68 27.88 27.64 27.88 3,244,228 -0.04(-0.13%)
Mar 12, 2010 28.22 28.22 27.72 27.91 3,733,781 -0.06(-0.20%)
Mar 11, 2010 27.69 27.97 27.50 27.97 6,540,579 +0.13(+0.46%)
Mar 10, 2010 27.66 27.92 27.63 27.84 6,069,586 +0.13(+0.48%)
Mar 09, 2010 27.35 27.73 27.35 27.71 6,010,064 +0.34(+1.24%)
Mar 08, 2010 27.43 27.49 27.28 27.37 2,206,124 -0.13(-0.45%)
Mar 05, 2010 27.25 27.51 27.18 27.50 2,872,038 +0.38(+1.40%)
Mar 04, 2010 26.90 27.15 26.86 27.12 3,882,067 +0.21(+0.80%)
Mar 03, 2010 27.10 27.19 26.84 26.90 2,956,849 -0.08(-0.30%)
Mar 02, 2010 26.97 27.05 26.89 26.98 2,941,291 +0.06(+0.23%)
Mar 01, 2010 26.43 26.96 26.34 26.92 6,543,534 +0.49(+1.87%)
Feb 26, 2010 26.57 26.73 26.40 26.43 5,639,830 -0.21(-0.78%)
Feb 25, 2010 26.41 26.69 26.05 26.64 6,122,034 +0.01(+0.04%)
Feb 24, 2010 26.78 26.79 26.41 26.63 6,253,542 -0.04(-0.16%)
Feb 23, 2010 27.01 27.08 26.58 26.67 4,898,828 -0.40(-1.47%)
Feb 22, 2010 27.26 27.26 26.87 27.07 4,486,429 -0.07(-0.26%)
Feb 19, 2010 26.94 27.26 26.92 27.14 5,450,174 +0.16(+0.61%)
Feb 18, 2010 26.91 27.06 26.85 26.97 4,426,338 +0.09(+0.35%)
Feb 17, 2010 26.69 26.91 26.52 26.88 10,409,997 +0.62(+2.35%)
Feb 16, 2010 25.92 26.28 25.79 26.26 4,406,137 +0.56(+2.18%)
Feb 12, 2010 25.42 25.70 25.70 25.70 13,781,895 +0.01(+0.04%)
Feb 11, 2010 25.28 25.71 25.05 25.69 4,021,789 +0.33(+1.30%)
Feb 10, 2010 25.38 25.54 25.07 25.36 4,336,606 +0.03(+0.13%)
Feb 09, 2010 25.34 25.47 25.06 25.33 6,000,305 +0.26(+1.05%)
Feb 08, 2010 25.11 25.31 25.00 25.07 5,550,255 -0.31(-1.21%)
Feb 05, 2010 25.28 25.46 24.94 25.37 9,023,903 +0.09(+0.34%)
Feb 04, 2010 25.86 25.94 25.27 25.29 5,667,736 -0.75(-2.90%)
Feb 03, 2010 25.90 26.13 25.73 26.04 4,515,843 -0.07(-0.26%)
Feb 02, 2010 25.74 26.14 25.58 26.11 5,912,647 +0.56(+2.19%)
Feb 01, 2010 25.59 25.71 25.40 25.55 7,004,034 +0.05(+0.21%)
Jan 29, 2010 26.07 26.08 25.47 25.49 6,349,526 -0.54(-2.07%)
Jan 28, 2010 25.81 26.43 25.64 26.03 7,586,700 -0.48(-1.79%)
Jan 27, 2010 26.37 26.55 26.05 26.51 4,125,201 +0.05(+0.18%)
Jan 26, 2010 26.60 26.69 26.35 26.46 3,838,475 -0.16(-0.62%)
Jan 25, 2010 26.54 26.77 26.38 26.63 4,766,259 +0.38(+1.46%)
Jan 22, 2010 26.60 26.67 26.23 26.24 5,317,986 -0.45(-1.69%)
Jan 21, 2010 27.11 27.25 26.68 26.69 4,603,073 -0.46(-1.68%)
Jan 20, 2010 27.25 27.27 26.96 27.15 2,873,806 -0.29(-1.07%)
Jan 19, 2010 27.26 27.51 27.16 27.44 4,077,271 +0.21(+0.79%)
Jan 15, 2010 27.60 27.23 27.23 27.23 12,959,359 -0.35(-1.26%)
Jan 14, 2010 27.45 27.63 27.34 27.58 2,661,718 +0.11(+0.42%)
Jan 13, 2010 27.40 27.59 27.30 27.46 3,523,966 +0.07(+0.25%)
Jan 12, 2010 27.58 27.82 27.31 27.39 5,393,791 -0.39(-1.39%)
Jan 11, 2010 27.72 27.88 27.51 27.78 4,985,557 +0.31(+1.13%)
Jan 08, 2010 26.95 27.51 26.74 27.47 6,300,171 +0.38(+1.40%)
Jan 07, 2010 26.89 27.15 26.87 27.09 4,656,156 +0.22(+0.82%)
Jan 06, 2010 26.72 26.90 26.51 26.87 5,262,728 +0.05(+0.19%)
Jan 05, 2010 26.80 26.84 26.54 26.82 4,776,295 -0.03(-0.12%)
Jan 04, 2010 26.97 27.04 26.62 26.85 5,519,402 -0.02(-0.07%)
Dec 31, 2009 27.11 26.87 26.87 26.87 4,812,916 -0.21(-0.77%)
Dec 30, 2009 26.93 27.22 26.93 27.08 2,404,093 -0.01(-0.03%)
Dec 29, 2009 27.01 27.21 26.97 27.08 2,583,727 +0.01(+0.05%)
Dec 28, 2009 27.20 27.21 26.94 27.07 2,228,976 -0.11(-0.39%)
Dec 24, 2009 27.22 27.29 26.91 27.18 979,567 +0.10(+0.38%)
Dec 23, 2009 27.13 27.14 26.82 27.07 3,650,072 +0.06(+0.22%)
Dec 22, 2009 27.23 27.34 26.97 27.01 3,368,319 -0.15(-0.57%)
Dec 21, 2009 26.88 27.19 26.88 27.17 6,969,176 +0.32(+1.21%)
Dec 18, 2009 26.61 26.88 26.57 26.84 8,544,811 +0.25(+0.95%)
Dec 17, 2009 26.15 26.74 25.81 26.59 11,522,853 +0.59(+2.27%)
Dec 16, 2009 26.03 26.29 25.88 26.00 4,852,046 +0.01(+0.04%)
Dec 15, 2009 25.90 26.20 25.78 25.99 4,197,489 -0.04(-0.16%)
Dec 14, 2009 26.06 26.08 25.95 26.03 4,239,324 +0.29(+1.12%)
Dec 11, 2009 25.83 25.93 25.67 25.74 3,250,838 -0.02(-0.08%)
Dec 10, 2009 25.60 25.89 25.47 25.76 4,899,406 -0.05(-0.19%)
Dec 09, 2009 25.51 25.86 25.38 25.81 10,081,991 +0.33(+1.30%)
Dec 08, 2009 25.67 25.67 25.27 25.48 5,508,648 -0.38(-1.48%)
Dec 07, 2009 25.90 26.12 25.76 25.86 4,297,276 -0.00(-0.01%)
Dec 04, 2009 25.74 26.07 25.38 25.87 6,237,712 +0.34(+1.33%)
Dec 03, 2009 25.61 25.94 25.49 25.53 3,277,963 -0.14(-0.53%)
Dec 02, 2009 25.73 25.98 25.61 25.66 4,388,988 -0.02(-0.07%)
Dec 01, 2009 25.48 25.82 25.43 25.68 5,157,780 +0.35(+1.40%)
Nov 30, 2009 25.35 25.46 25.10 25.33 6,823,788 -0.09(-0.35%)
Nov 27, 2009 25.18 25.64 25.01 25.42 2,734,797 -0.29(-1.13%)
Nov 25, 2009 25.57 25.75 25.52 25.71 2,337,707 +0.05(+0.21%)
Nov 24, 2009 25.96 25.99 25.52 25.65 5,797,998 -0.25(-0.97%)
Nov 23, 2009 25.76 26.01 25.76 25.90 3,469,430 +0.30(+1.19%)
Nov 20, 2009 25.55 25.66 25.41 25.60 4,625,297 +0.00(+0.01%)
Nov 19, 2009 25.59 25.79 25.34 25.59 3,836,088 -0.22(-0.86%)
Nov 18, 2009 26.13 26.19 25.73 25.82 4,587,276 -0.38(-1.46%)
Nov 17, 2009 26.06 26.20 25.94 26.20 5,376,645 +0.10(+0.38%)
Nov 16, 2009 26.16 26.36 25.96 26.10 4,455,956 +0.18(+0.68%)
Nov 13, 2009 25.77 26.06 25.65 25.92 4,151,743 +0.11(+0.43%)
Nov 12, 2009 25.91 26.15 25.76 25.81 3,422,250 -0.05(-0.21%)
Nov 11, 2009 26.05 26.05 25.68 25.87 4,178,347 -0.09(-0.36%)
Nov 10, 2009 25.95 26.20 25.76 25.96 4,099,444 +0.05(+0.19%)
Nov 09, 2009 25.77 26.03 25.73 25.91 4,858,162 +0.21(+0.82%)
Nov 06, 2009 25.36 25.73 25.36 25.70 5,598,998 +0.16(+0.62%)
Nov 05, 2009 25.21 25.67 25.12 25.54 5,580,766 +0.54(+2.17%)
Nov 04, 2009 24.73 25.28 24.67 25.00 8,439,617 +0.36(+1.48%)
Nov 03, 2009 24.45 24.64 24.29 24.63 6,223,207 +0.15(+0.63%)
Nov 02, 2009 24.43 24.79 24.14 24.48 7,782,570 +0.11(+0.47%)
Oct 30, 2009 24.59 24.77 24.23 24.37 9,792,355 -0.34(-1.36%)
Oct 29, 2009 24.44 24.76 24.32 24.70 8,163,925 +0.49(+2.02%)
Oct 28, 2009 24.54 24.57 24.12 24.21 7,257,692 -0.36(-1.48%)
Oct 27, 2009 24.63 24.86 24.50 24.58 8,335,509 -0.07(-0.30%)
Oct 26, 2009 25.02 25.35 24.57 24.65 8,479,023 -0.35(-1.39%)
Oct 23, 2009 25.21 25.23 24.99 25.00 6,290,767 -0.40(-1.59%)
Oct 22, 2009 25.89 25.99 25.13 25.40 10,148,691 +0.20(+0.79%)
Oct 21, 2009 25.13 25.57 25.11 25.20 6,016,714 -0.02(-0.08%)
Oct 20, 2009 24.95 25.27 24.93 25.22 5,005,560 +0.23(+0.93%)
Oct 19, 2009 24.73 25.09 24.63 24.99 4,187,386 +0.26(+1.05%)
Oct 16, 2009 24.54 24.86 24.44 24.73 4,826,895 -0.20(-0.79%)
Oct 15, 2009 24.78 24.94 24.73 24.93 4,122,736 +0.05(+0.22%)
Oct 14, 2009 24.64 24.88 24.44 24.87 5,433,357 +0.54(+2.23%)
Oct 13, 2009 24.14 24.46 24.04 24.33 6,493,034 +0.11(+0.44%)
Oct 12, 2009 24.30 24.41 24.03 24.22 4,634,235 -0.00(-0.01%)
Oct 09, 2009 23.75 24.28 23.75 24.23 6,157,260 +0.46(+1.92%)
Oct 08, 2009 23.57 23.87 23.56 23.77 5,251,883 +0.44(+1.87%)
Oct 07, 2009 23.36 23.47 23.21 23.33 4,967,327 -0.06(-0.27%)
Oct 06, 2009 23.41 23.75 23.33 23.40 5,956,575 +0.17(+0.74%)
Oct 05, 2009 23.15 23.39 23.00 23.23 6,531,027 +0.11(+0.46%)
Oct 02, 2009 23.17 23.31 23.00 23.12 6,566,178 -0.20(-0.84%)
Oct 01, 2009 23.91 23.93 23.29 23.32 7,567,755 -0.72(-3.02%)
Sep 30, 2009 24.11 24.20 23.60 24.04 7,198,619 -0.02(-0.09%)
Sep 29, 2009 24.05 24.16 23.84 24.06 5,650,009 -0.01(-0.03%)
Sep 28, 2009 23.74 24.12 23.62 24.07 3,633,985 +0.46(+1.95%)
Sep 25, 2009 23.73 23.89 23.51 23.61 7,572,997 -0.21(-0.87%)
Sep 24, 2009 24.25 24.33 23.76 23.82 6,524,438 -0.38(-1.58%)
Sep 23, 2009 24.40 24.54 24.12 24.20 5,102,922 -0.20(-0.83%)
Sep 22, 2009 24.25 24.49 24.18 24.40 5,649,519 +0.24(+0.99%)
Sep 21, 2009 24.11 24.34 24.08 24.16 4,363,876 -0.18(-0.72%)
Sep 18, 2009 24.57 24.64 24.32 24.34 7,941,959 -0.16(-0.67%)
Sep 17, 2009 24.41 24.54 24.27 24.50 5,490,648 +0.34(+1.41%)
Sep 16, 2009 24.22 24.43 24.10 24.16 5,493,513 -0.10(-0.40%)
Sep 15, 2009 24.33 24.33 23.99 24.26 6,116,506 -0.00(-0.01%)
Sep 14, 2009 23.86 24.34 23.70 24.26 8,203,598 +0.18(+0.74%)
Sep 11, 2009 24.07 24.22 23.91 24.08 5,869,682 +0.01(+0.06%)
Sep 10, 2009 23.79 24.07 23.64 24.07 6,994,991 +0.30(+1.25%)
Sep 09, 2009 23.66 23.79 23.46 23.77 9,424,953 +0.25(+1.06%)
Sep 08, 2009 23.70 23.78 23.11 23.52 10,402,918 +0.04(+0.17%)
Sep 04, 2009 22.94 23.61 22.94 23.48 12,507,307 +0.57(+2.51%)
Sep 03, 2009 22.68 23.08 22.54 22.91 15,345,346 +0.72(+3.25%)
Sep 02, 2009 22.00 22.44 21.88 22.19 14,158,440 +0.61(+2.83%)
Sep 01, 2009 21.55 22.02 21.50 21.58 7,249,305 -0.10(-0.48%)
Aug 31, 2009 21.86 21.93 21.48 21.68 7,945,596 -0.31(-1.43%)
Aug 28, 2009 22.52 22.52 21.91 22.00 7,527,656 -0.31(-1.38%)
Aug 27, 2009 22.37 22.43 22.02 22.30 4,719,503 +0.02(+0.11%)
Aug 26, 2009 22.32 22.41 22.08 22.28 4,603,814 -0.15(-0.68%)
Aug 25, 2009 22.36 22.63 22.23 22.43 6,734,479 +0.18(+0.80%)
Aug 24, 2009 22.14 22.33 22.05 22.25 7,172,051 +0.15(+0.66%)
Aug 21, 2009 21.96 22.20 21.80 22.11 6,230,560 +0.41(+1.89%)
Aug 20, 2009 21.58 21.72 21.48 21.70 4,098,979 +0.12(+0.55%)
Aug 19, 2009 21.19 21.61 21.01 21.58 7,376,100 +0.20(+0.95%)
Aug 18, 2009 21.11 21.38 21.06 21.37 5,141,719 +0.38(+1.80%)
Aug 17, 2009 21.19 21.39 20.93 21.00 4,872,916 -0.47(-2.18%)
Aug 14, 2009 21.44 21.47 21.15 21.46 6,484,407 +0.01(+0.03%)
Aug 13, 2009 21.75 21.75 21.34 21.46 6,682,455 -0.19(-0.87%)
Aug 12, 2009 21.53 21.85 21.51 21.65 4,474,079 +0.11(+0.53%)
Aug 11, 2009 21.78 21.89 21.51 21.53 6,393,303 -0.38(-1.71%)
Aug 10, 2009 21.98 22.05 21.78 21.91 5,033,881 -0.13(-0.58%)
Aug 07, 2009 22.12 22.14 21.82 22.03 4,876,548 +0.17(+0.77%)
Aug 06, 2009 21.91 22.02 21.72 21.87 6,242,612 -0.00(-0.02%)
Aug 05, 2009 22.45 22.45 21.70 21.87 7,710,737 -0.45(-2.02%)
Aug 04, 2009 22.17 22.38 21.96 22.32 4,496,679 +0.14(+0.65%)
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.