Danaher Corp (NY: DHR )

312.94 USD -3.12 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 52.59 53.13 52.58 52.81 3,664,828 +0.00(+0.00%)
Jul 30, 2012 52.89 53.41 52.54 52.81 2,873,432 -0.03(-0.06%)
Jul 27, 2012 52.31 53.25 52.16 52.84 3,650,956 +0.79(+1.52%)
Jul 26, 2012 52.07 52.59 51.56 52.05 3,271,151 +0.96(+1.88%)
Jul 25, 2012 50.43 51.39 50.38 51.09 4,663,814 +0.97(+1.94%)
Jul 24, 2012 50.80 50.96 49.76 50.12 3,615,114 -0.68(-1.34%)
Jul 23, 2012 50.28 51.07 50.01 50.80 3,487,486 -0.34(-0.66%)
Jul 20, 2012 51.03 51.62 50.46 51.14 4,708,741 +0.02(+0.04%)
Jul 19, 2012 50.98 51.30 49.80 51.12 7,569,897 -0.99(-1.90%)
Jul 18, 2012 50.56 52.32 50.46 52.11 3,873,789 +1.28(+2.52%)
Jul 17, 2012 50.38 51.02 49.98 50.83 1,703,951 +0.54(+1.07%)
Jul 16, 2012 50.59 50.59 49.87 50.29 1,859,936 -0.40(-0.79%)
Jul 13, 2012 49.52 50.78 49.52 50.69 2,620,432 +1.16(+2.34%)
Jul 12, 2012 49.95 49.98 49.28 49.53 3,548,187 -0.77(-1.53%)
Jul 11, 2012 50.81 50.99 49.91 50.30 3,108,802 -0.59(-1.16%)
Jul 10, 2012 51.41 51.97 50.44 50.89 3,104,464 -0.16(-0.31%)
Jul 09, 2012 51.07 51.39 50.81 51.05 1,974,266 -0.32(-0.62%)
Jul 06, 2012 51.72 51.79 50.98 51.37 1,615,122 -0.98(-1.87%)
Jul 05, 2012 52.52 52.70 52.19 52.35 1,960,480 -0.31(-0.59%)
Jul 03, 2012 52.01 52.67 51.87 52.66 1,613,389 +0.57(+1.09%)
Jul 02, 2012 52.08 52.19 51.45 52.09 2,654,443 +0.01(+0.02%)
Jun 29, 2012 50.86 52.08 50.82 52.08 3,583,588 +2.15(+4.31%)
Jun 28, 2012 50.12 50.29 49.18 49.93 3,286,097 -0.71(-1.40%)
Jun 27, 2012 50.14 50.95 50.14 50.64 2,115,618 +0.32(+0.64%)
Jun 26, 2012 50.49 50.65 49.82 50.32 2,285,486 -0.23(-0.45%)
Jun 25, 2012 50.95 51.06 50.42 50.55 2,272,847 -0.97(-1.88%)
Jun 22, 2012 51.53 51.69 51.20 51.52 6,176,059 +0.31(+0.61%)
Jun 21, 2012 52.74 52.76 51.13 51.21 3,052,437 -1.37(-2.61%)
Jun 20, 2012 52.74 52.96 52.15 52.58 2,767,917 -0.24(-0.45%)
Jun 19, 2012 52.15 53.00 52.04 52.82 2,199,053 +0.93(+1.79%)
Jun 18, 2012 51.31 52.05 51.04 51.89 2,225,752 +0.20(+0.39%)
Jun 15, 2012 51.68 51.97 51.36 51.69 4,331,879 +0.28(+0.54%)
Jun 14, 2012 50.95 51.56 50.81 51.41 2,454,388 +0.48(+0.94%)
Jun 13, 2012 51.18 51.51 50.71 50.93 2,187,374 -0.55(-1.07%)
Jun 12, 2012 50.93 51.52 50.47 51.48 2,804,908 +0.72(+1.42%)
Jun 11, 2012 51.79 52.05 50.69 50.76 2,864,291 -0.75(-1.46%)
Jun 08, 2012 50.84 51.56 50.77 51.51 2,664,602 +0.39(+0.76%)
Jun 07, 2012 51.99 52.31 51.02 51.12 3,724,308 -0.20(-0.39%)
Jun 06, 2012 50.57 51.32 50.27 51.32 2,630,621 +1.01(+2.01%)
Jun 05, 2012 49.90 50.50 49.56 50.31 3,622,427 +0.28(+0.56%)
Jun 04, 2012 49.79 50.17 49.66 50.03 4,468,505 +0.21(+0.42%)
Jun 01, 2012 50.92 51.02 49.82 49.82 5,234,621 -2.15(-4.14%)
May 31, 2012 52.13 52.32 51.32 51.97 3,987,080 -0.20(-0.38%)
May 30, 2012 52.80 52.91 52.17 52.17 2,196,866 -1.29(-2.41%)
May 29, 2012 53.15 53.69 53.05 53.46 2,378,256 +0.70(+1.33%)
May 25, 2012 52.83 53.19 52.59 52.76 2,104,038 -0.07(-0.13%)
May 24, 2012 52.86 53.09 52.48 52.83 2,438,665 +0.08(+0.15%)
May 23, 2012 51.74 52.88 51.54 52.75 5,241,577 +0.64(+1.23%)
May 22, 2012 52.72 53.03 51.78 52.11 3,907,423 -0.57(-1.08%)
May 21, 2012 51.76 52.76 51.61 52.68 3,204,214 +1.11(+2.15%)
May 18, 2012 52.23 52.56 51.34 51.57 5,033,784 -0.31(-0.60%)
May 17, 2012 52.44 52.58 51.88 51.88 3,334,267 -0.56(-1.07%)
May 16, 2012 53.26 53.37 52.42 52.44 4,575,682 -0.47(-0.89%)
May 15, 2012 53.14 54.03 52.76 52.91 3,823,760 -0.16(-0.30%)
May 14, 2012 53.20 53.79 52.95 53.07 2,535,214 -0.59(-1.10%)
May 11, 2012 53.42 54.36 53.25 53.66 1,837,721 -0.07(-0.13%)
May 10, 2012 54.34 54.55 53.59 53.73 3,119,425 -0.13(-0.24%)
May 09, 2012 53.49 54.57 53.31 53.86 4,410,867 -0.31(-0.57%)
May 08, 2012 53.23 54.32 52.77 54.17 3,526,930 +0.54(+1.01%)
May 07, 2012 54.23 54.23 53.44 53.63 1,798,125 +0.03(+0.06%)
May 04, 2012 53.57 53.73 53.11 53.60 2,780,397 -0.31(-0.58%)
May 03, 2012 54.53 54.59 53.79 53.91 1,418,587 -0.55(-1.01%)
May 02, 2012 54.20 54.59 54.00 54.46 1,793,294 -0.13(-0.24%)
May 01, 2012 54.02 55.00 53.71 54.59 2,022,122 +0.37(+0.68%)
Apr 30, 2012 54.56 54.60 53.74 54.22 2,310,542 -0.47(-0.86%)
Apr 27, 2012 54.39 54.80 54.28 54.69 2,368,769 +0.58(+1.07%)
Apr 26, 2012 53.27 54.17 53.23 54.11 2,280,555 +0.71(+1.33%)
Apr 25, 2012 53.63 53.90 53.27 53.40 2,731,929 +0.20(+0.38%)
Apr 24, 2012 52.95 53.37 52.85 53.20 3,171,538 +0.47(+0.89%)
Apr 23, 2012 52.53 52.91 52.16 52.73 3,933,655 -0.41(-0.77%)
Apr 20, 2012 53.32 53.58 53.01 53.14 4,622,829 +0.14(+0.26%)
Apr 19, 2012 53.27 54.18 52.54 53.00 6,178,291 -1.69(-3.09%)
Apr 18, 2012 54.44 54.85 54.41 54.69 2,089,660 -0.10(-0.18%)
Apr 17, 2012 54.37 55.08 54.17 54.79 2,199,940 +0.75(+1.39%)
Apr 16, 2012 54.19 54.46 53.81 54.04 2,013,573 +0.16(+0.30%)
Apr 13, 2012 54.24 54.56 53.84 53.88 2,037,340 -0.61(-1.12%)
Apr 12, 2012 53.89 54.72 53.83 54.49 2,119,663 +0.59(+1.09%)
Apr 11, 2012 53.59 54.10 53.46 53.90 2,931,953 +1.07(+2.03%)
Apr 10, 2012 54.70 54.79 52.56 52.83 4,283,054 -1.76(-3.22%)
Apr 09, 2012 54.43 54.89 54.21 54.59 2,155,268 -0.53(-0.96%)
Apr 05, 2012 54.94 55.38 54.90 55.12 2,389,202 -0.13(-0.24%)
Apr 04, 2012 55.24 55.40 55.05 55.25 2,120,193 -0.59(-1.06%)
Apr 03, 2012 55.99 56.14 55.39 55.84 2,656,100 -0.23(-0.41%)
Apr 02, 2012 56.00 56.45 55.60 56.07 2,651,638 +0.07(+0.13%)
Mar 30, 2012 55.34 56.05 55.16 56.00 3,643,372 +0.97(+1.76%)
Mar 29, 2012 54.24 55.14 54.16 55.03 2,435,123 +0.26(+0.47%)
Mar 28, 2012 55.23 55.34 54.37 54.77 2,536,365 -0.52(-0.94%)
Mar 27, 2012 55.07 55.45 54.98 55.29 2,225,703 +0.29(+0.53%)
Mar 26, 2012 54.71 55.03 54.50 55.00 2,349,038 +0.63(+1.16%)
Mar 23, 2012 54.58 54.63 53.94 54.37 2,331,106 -0.08(-0.15%)
Mar 22, 2012 54.17 54.64 53.62 54.45 3,032,237 -0.22(-0.40%)
Mar 21, 2012 54.62 54.87 54.35 54.67 1,375,246 +0.09(+0.16%)
Mar 20, 2012 54.58 54.92 54.23 54.58 2,079,609 -0.34(-0.62%)
Mar 19, 2012 54.84 55.13 54.71 54.92 1,666,002 -0.08(-0.15%)
Mar 16, 2012 55.00 55.17 54.69 55.00 4,093,360 +0.05(+0.09%)
Mar 15, 2012 54.51 54.97 54.28 54.95 1,788,292 +0.47(+0.86%)
Mar 14, 2012 54.80 54.90 54.29 54.48 1,968,759 -0.29(-0.53%)
Mar 13, 2012 53.99 54.80 53.85 54.77 2,778,170 +1.12(+2.09%)
Mar 12, 2012 53.50 53.79 53.19 53.65 2,001,589 +0.30(+0.56%)
Mar 09, 2012 53.11 53.64 52.95 53.35 1,991,366 +0.34(+0.64%)
Mar 08, 2012 52.98 53.24 52.81 53.01 1,749,788 +0.50(+0.95%)
Mar 07, 2012 52.49 52.54 52.04 52.51 2,545,604 +0.31(+0.59%)
Mar 06, 2012 52.08 52.82 52.08 52.20 3,141,011 -0.95(-1.79%)
Mar 05, 2012 53.08 53.20 52.79 53.15 2,281,206 -0.20(-0.37%)
Mar 02, 2012 52.83 53.56 52.63 53.35 2,710,730 +0.47(+0.89%)
Mar 01, 2012 52.86 53.28 52.57 52.88 2,728,223 +0.05(+0.09%)
Feb 29, 2012 53.38 53.71 52.76 52.83 4,718,481 -0.54(-1.01%)
Feb 28, 2012 53.16 53.57 52.93 53.37 2,535,913 +0.18(+0.34%)
Feb 27, 2012 53.13 53.57 52.80 53.19 2,641,753 -0.13(-0.24%)
Feb 24, 2012 53.45 53.50 53.12 53.32 2,082,958 -0.16(-0.30%)
Feb 23, 2012 53.15 53.61 52.74 53.48 2,889,883 +0.37(+0.70%)
Feb 22, 2012 53.09 53.30 52.82 53.11 2,274,324 -0.11(-0.21%)
Feb 21, 2012 52.82 53.26 52.63 53.22 2,926,689 +0.79(+1.51%)
Feb 17, 2012 52.55 52.71 52.18 52.43 2,387,248 +0.04(+0.08%)
Feb 16, 2012 51.25 52.46 51.06 52.39 3,165,240 +1.17(+2.28%)
Feb 15, 2012 51.79 51.89 51.12 51.22 3,117,343 -0.51(-0.99%)
Feb 14, 2012 51.69 51.95 51.35 51.73 2,872,371 -0.18(-0.35%)
Feb 13, 2012 52.00 52.12 51.60 51.91 3,771,686 +0.38(+0.74%)
Feb 10, 2012 51.83 51.98 51.31 51.53 4,208,688 -0.78(-1.49%)
Feb 09, 2012 52.12 52.47 51.92 52.31 4,872,374 +0.27(+0.52%)
Feb 08, 2012 52.37 52.49 51.90 52.04 3,734,084 -0.40(-0.76%)
Feb 07, 2012 52.48 52.77 52.14 52.44 1,806,043 -0.38(-0.72%)
Feb 06, 2012 52.52 52.98 52.50 52.82 1,474,230 -0.05(-0.09%)
Feb 03, 2012 53.30 53.37 52.74 52.87 3,119,555 +0.22(+0.42%)
Feb 02, 2012 53.00 53.36 52.58 52.65 2,763,683 -0.31(-0.59%)
Feb 01, 2012 52.80 53.60 52.61 52.96 4,958,545 +0.45(+0.86%)
Jan 31, 2012 52.25 53.20 51.90 52.51 4,331,491 +0.08(+0.15%)
Jan 30, 2012 51.90 52.43 51.50 52.43 3,358,028 +0.17(+0.33%)
Jan 27, 2012 52.22 52.61 52.10 52.26 2,964,631 -0.38(-0.72%)
Jan 26, 2012 53.13 53.19 52.42 52.64 3,345,830 -0.39(-0.74%)
Jan 25, 2012 52.59 53.20 52.26 53.03 2,892,866 +0.23(+0.44%)
Jan 24, 2012 51.53 52.89 51.36 52.80 4,332,388 +0.90(+1.73%)
Jan 23, 2012 51.40 51.98 51.37 51.90 3,564,214 +0.56(+1.09%)
Jan 20, 2012 51.58 51.75 51.20 51.34 3,004,490 -0.18(-0.35%)
Jan 19, 2012 51.78 51.79 51.28 51.52 2,056,713 -0.06(-0.12%)
Jan 18, 2012 50.68 51.64 50.62 51.58 2,771,457 +0.75(+1.48%)
Jan 17, 2012 50.99 51.44 50.65 50.83 2,474,286 +0.34(+0.67%)
Jan 13, 2012 50.29 50.57 50.04 50.49 2,532,384 -0.31(-0.61%)
Jan 12, 2012 50.50 50.90 50.24 50.80 2,769,897 +0.54(+1.07%)
Jan 11, 2012 49.58 50.40 49.47 50.26 3,016,866 +0.52(+1.05%)
Jan 10, 2012 49.01 49.87 48.91 49.74 3,502,518 +1.16(+2.39%)
Jan 09, 2012 48.32 48.64 47.90 48.58 2,136,707 +0.25(+0.52%)
Jan 06, 2012 48.48 48.69 47.90 48.33 2,072,032 -0.26(-0.54%)
Jan 05, 2012 47.99 48.63 47.50 48.59 3,456,482 +0.23(+0.48%)
Jan 04, 2012 48.39 48.44 47.85 48.36 2,333,220 +1.32(+2.81%)
Dec 30, 2011 47.25 47.48 47.00 47.04 1,653,905 -0.44(-0.93%)
Dec 29, 2011 46.86 47.54 46.83 47.48 1,681,722 +0.63(+1.34%)
Dec 28, 2011 47.54 47.91 46.72 46.85 1,870,966 -0.81(-1.70%)
Dec 27, 2011 47.78 47.97 47.41 47.66 1,594,404 -0.12(-0.25%)
Dec 23, 2011 47.11 47.79 46.92 47.78 2,099,861 +0.64(+1.36%)
Dec 21, 2011 48.09 48.13 46.65 47.14 2,894,914 -0.84(-1.75%)
Dec 20, 2011 47.05 48.05 46.66 47.98 2,859,501 +1.77(+3.83%)
Dec 19, 2011 46.69 46.87 46.02 46.21 2,723,370 -0.16(-0.35%)
Dec 16, 2011 46.61 47.06 46.05 46.37 5,087,385 +0.19(+0.41%)
Dec 15, 2011 46.42 46.80 46.05 46.18 4,120,165 +0.21(+0.46%)
Dec 14, 2011 45.25 46.15 45.12 45.97 5,158,625 +0.61(+1.34%)
Dec 13, 2011 45.74 46.38 45.06 45.36 4,743,306 -0.32(-0.70%)
Dec 12, 2011 46.26 46.36 45.35 45.68 3,133,081 -1.24(-2.64%)
Dec 09, 2011 46.06 47.05 45.92 46.92 3,175,260 +1.01(+2.20%)
Dec 08, 2011 46.95 47.05 45.77 45.91 3,398,437 -1.43(-3.02%)
Dec 07, 2011 47.73 47.79 46.67 47.34 3,953,091 -0.67(-1.40%)
Dec 06, 2011 47.80 48.29 47.16 48.01 3,572,907 +0.38(+0.80%)
Dec 05, 2011 48.45 48.47 47.24 47.63 3,551,834 +0.13(+0.27%)
Dec 02, 2011 48.65 48.82 47.45 47.50 4,875,803 -0.91(-1.88%)
Dec 01, 2011 48.43 49.00 48.26 48.41 2,648,929 +0.03(+0.06%)
Nov 30, 2011 48.26 48.86 48.10 48.38 5,237,750 +1.83(+3.93%)
Nov 29, 2011 46.62 47.06 46.30 46.55 2,695,904 +0.28(+0.61%)
Nov 28, 2011 46.02 46.58 45.73 46.27 3,881,136 +1.71(+3.84%)
Nov 25, 2011 44.44 45.34 44.39 44.56 1,134,441 -0.10(-0.22%)
Nov 23, 2011 45.51 45.70 44.66 44.66 3,164,553 -1.38(-3.00%)
Nov 22, 2011 46.00 46.50 45.49 46.04 2,640,898 -0.18(-0.39%)
Nov 21, 2011 46.49 46.64 45.72 46.22 2,324,029 -1.10(-2.32%)
Nov 18, 2011 47.50 47.66 46.87 47.32 2,752,745 +0.28(+0.60%)
Nov 17, 2011 47.98 48.13 46.54 47.04 4,009,249 -1.19(-2.47%)
Nov 16, 2011 48.83 49.44 48.15 48.23 3,598,492 -1.26(-2.55%)
Nov 15, 2011 49.02 49.86 48.63 49.49 2,558,957 +0.22(+0.45%)
Nov 14, 2011 49.50 49.73 49.02 49.27 1,827,986 -0.44(-0.89%)
Nov 11, 2011 49.29 50.15 49.06 49.71 2,207,770 +1.12(+2.30%)
Nov 10, 2011 48.67 49.15 48.30 48.59 4,068,564 +0.55(+1.14%)
Nov 09, 2011 48.28 48.97 47.90 48.04 4,069,370 -1.58(-3.18%)
Nov 08, 2011 49.23 49.72 48.70 49.62 3,060,537 +0.60(+1.22%)
Nov 07, 2011 48.57 49.10 48.01 49.02 3,014,403 +0.27(+0.55%)
Nov 04, 2011 48.56 48.94 47.85 48.75 2,798,243 -0.29(-0.59%)
Nov 03, 2011 49.20 49.21 48.43 49.04 4,886,213 +0.55(+1.13%)
Nov 02, 2011 48.92 48.92 47.91 48.49 3,093,049 +1.14(+2.41%)
Nov 01, 2011 47.03 48.01 46.42 47.35 6,081,855 -1.00(-2.07%)
Oct 31, 2011 50.13 50.50 48.32 48.35 5,433,459 -2.51(-4.94%)
Oct 28, 2011 49.77 50.97 49.55 50.86 5,195,461 +1.01(+2.03%)
Oct 27, 2011 49.16 50.17 48.97 49.85 4,427,795 +2.04(+4.27%)
Oct 26, 2011 48.01 48.25 47.16 47.81 4,645,536 +0.39(+0.82%)
Oct 25, 2011 47.74 48.01 47.09 47.42 4,587,642 -0.86(-1.78%)
Oct 24, 2011 46.89 48.39 46.75 48.28 5,331,540 +1.37(+2.92%)
Oct 21, 2011 45.68 47.28 45.68 46.91 5,085,771 +1.62(+3.58%)
Oct 20, 2011 44.39 45.79 44.13 45.29 4,340,940 +1.21(+2.75%)
Oct 19, 2011 44.92 45.41 43.97 44.08 4,553,855 -1.02(-2.26%)
Oct 18, 2011 43.83 45.49 43.69 45.10 4,545,597 +1.13(+2.57%)
Oct 17, 2011 45.42 45.42 43.85 43.97 2,689,105 -1.41(-3.11%)
Oct 14, 2011 45.49 45.90 44.77 45.38 3,188,984 +0.53(+1.18%)
Oct 13, 2011 44.72 45.00 43.89 44.85 2,995,545 -0.28(-0.62%)
Oct 12, 2011 44.51 45.86 44.36 45.13 4,312,961 +0.98(+2.22%)
Oct 11, 2011 43.83 44.35 43.71 44.15 2,961,256 -0.04(-0.09%)
Oct 10, 2011 43.03 44.23 43.00 44.19 2,462,286 +1.91(+4.52%)
Oct 07, 2011 42.32 42.84 41.88 42.28 6,353,530 -0.38(-0.89%)
Oct 06, 2011 42.08 42.69 41.33 42.66 4,788,565 +0.94(+2.25%)
Oct 05, 2011 41.48 41.90 40.87 41.72 4,641,330 +0.50(+1.21%)
Oct 04, 2011 40.07 41.31 39.34 41.22 7,205,539 +0.80(+1.98%)
Oct 03, 2011 41.57 42.04 40.39 40.42 6,514,214 -1.52(-3.62%)
Sep 30, 2011 42.70 43.24 41.94 41.94 4,941,062 -1.59(-3.65%)
Sep 29, 2011 43.61 43.91 42.63 43.53 4,458,277 +0.77(+1.80%)
Sep 28, 2011 44.07 44.46 42.70 42.76 4,236,162 -1.49(-3.37%)
Sep 27, 2011 44.25 45.15 44.03 44.25 3,922,746 +0.77(+1.77%)
Sep 26, 2011 43.21 43.51 41.94 43.48 4,275,172 +0.77(+1.80%)
Sep 23, 2011 42.42 43.30 42.33 42.71 4,851,353 -0.01(-0.02%)
Sep 22, 2011 43.35 43.41 41.99 42.72 7,156,339 -2.06(-4.60%)
Sep 21, 2011 46.11 46.47 44.74 44.78 3,825,851 -1.46(-3.16%)
Sep 20, 2011 45.86 46.78 45.78 46.24 4,300,645 +0.23(+0.50%)
Sep 19, 2011 45.26 46.26 44.70 46.01 3,590,996 +0.07(+0.15%)
Sep 16, 2011 46.88 46.91 45.64 45.94 9,272,090 -0.40(-0.86%)
Sep 15, 2011 46.00 46.55 45.55 46.34 5,010,316 +1.08(+2.39%)
Sep 14, 2011 44.44 45.93 43.73 45.26 5,744,064 +1.09(+2.47%)
Sep 13, 2011 43.71 44.56 43.43 44.17 5,890,617 +0.60(+1.38%)
Sep 12, 2011 41.74 43.61 41.44 43.57 7,008,592 +0.98(+2.30%)
Sep 09, 2011 42.99 43.73 42.32 42.59 6,428,674 -0.90(-2.07%)
Sep 08, 2011 43.85 44.33 43.30 43.49 4,519,879 -0.75(-1.70%)
Sep 07, 2011 43.65 44.25 43.38 44.24 4,191,265 +1.31(+3.05%)
Sep 06, 2011 41.97 43.03 41.36 42.93 4,625,688 -0.12(-0.28%)
Sep 02, 2011 43.51 43.82 42.82 43.05 3,424,641 -1.56(-3.50%)
Sep 01, 2011 45.61 45.97 44.37 44.61 5,019,568 -1.20(-2.62%)
Aug 31, 2011 45.43 46.14 45.33 45.81 6,455,120 +0.76(+1.69%)
Aug 30, 2011 44.10 45.27 43.66 45.05 5,290,224 +0.78(+1.76%)
Aug 29, 2011 43.51 44.28 43.44 44.27 3,076,700 +1.38(+3.22%)
Aug 26, 2011 41.73 43.14 40.90 42.89 4,455,740 +0.92(+2.19%)
Aug 25, 2011 43.43 43.51 41.85 41.97 4,476,125 -1.25(-2.89%)
Aug 24, 2011 41.77 43.32 41.41 43.22 6,023,693 +1.47(+3.52%)
Aug 23, 2011 40.42 41.77 39.89 41.75 5,197,766 +1.21(+2.98%)
Aug 22, 2011 41.76 41.88 40.40 40.54 3,879,914 -0.18(-0.44%)
Aug 19, 2011 40.55 41.76 40.51 40.72 4,960,590 -0.40(-0.97%)
Aug 18, 2011 42.31 42.45 40.78 41.12 6,147,020 -2.52(-5.77%)
Aug 17, 2011 44.56 44.73 43.27 43.64 2,895,143 -0.52(-1.18%)
Aug 16, 2011 44.15 44.69 43.76 44.16 4,553,447 -0.56(-1.25%)
Aug 15, 2011 44.53 45.20 44.17 44.72 3,465,576 +0.56(+1.27%)
Aug 12, 2011 43.74 44.50 43.31 44.16 4,784,254 +0.81(+1.87%)
Aug 11, 2011 41.65 43.92 41.39 43.35 7,675,206 +1.91(+4.61%)
Aug 10, 2011 42.22 43.08 41.05 41.44 10,630,194 -1.54(-3.58%)
Aug 09, 2011 42.90 43.14 40.28 42.98 9,353,549 +1.79(+4.35%)
Aug 08, 2011 42.90 43.56 41.05 41.19 12,444,765 -3.31(-7.44%)
Aug 05, 2011 44.68 45.16 43.37 44.50 9,320,013 +0.35(+0.79%)
Aug 04, 2011 46.16 46.16 44.14 44.15 7,504,760 -2.65(-5.66%)
Aug 03, 2011 46.75 47.01 45.47 46.80 5,774,216 +0.23(+0.49%)
Aug 02, 2011 47.93 48.00 44.98 46.57 8,113,353 -1.86(-3.84%)
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.