Skip to main content

Danaher Corp (NY: DHR )

262.96 -3.04 (-1.14%)
Streaming Delayed Price Updated: 12:33 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 62.72 62.79 62.25 62.51 1,606,428 -0.09(-0.14%)
Aug 29, 2013 62.10 63.17 61.80 62.59 1,310,742 +0.31(+0.49%)
Aug 28, 2013 62.29 62.69 62.07 62.29 1,650,422 -0.10(-0.17%)
Aug 27, 2013 62.74 62.90 62.26 62.39 2,532,318 -1.18(-1.86%)
Aug 26, 2013 64.14 64.39 63.56 63.58 1,690,920 -0.67(-1.04%)
Aug 23, 2013 64.23 64.44 63.87 64.24 1,868,915 +0.05(+0.07%)
Aug 22, 2013 63.35 64.44 63.21 64.20 1,756,604 +1.06(+1.68%)
Aug 21, 2013 63.19 63.60 63.01 63.14 2,030,263 -0.13(-0.21%)
Aug 20, 2013 63.82 63.82 63.17 63.27 2,505,615 -0.52(-0.81%)
Aug 19, 2013 63.44 64.19 63.40 63.79 2,046,478 +0.12(+0.19%)
Aug 16, 2013 63.45 63.76 63.26 63.66 2,282,659 +0.21(+0.33%)
Aug 15, 2013 63.39 64.01 62.85 63.45 2,535,820 -0.15(-0.24%)
Aug 14, 2013 64.30 64.35 63.49 63.60 1,817,954 -0.92(-1.42%)
Aug 13, 2013 63.47 64.61 63.41 64.52 1,845,210 +1.06(+1.67%)
Aug 12, 2013 63.48 63.81 63.28 63.46 2,213,723 -0.45(-0.70%)
Aug 09, 2013 64.18 64.30 63.84 63.91 1,632,350 -0.32(-0.51%)
Aug 08, 2013 64.68 64.85 64.14 64.23 2,139,529 -0.15(-0.24%)
Aug 07, 2013 63.92 64.45 63.73 64.39 2,452,603 +0.42(+0.66%)
Aug 06, 2013 64.03 64.08 63.71 63.97 2,063,183 -0.07(-0.10%)
Aug 05, 2013 64.02 64.17 63.81 64.03 1,669,507 -0.10(-0.16%)
Aug 02, 2013 64.52 64.52 63.90 64.14 2,180,348 -0.39(-0.61%)
Aug 01, 2013 64.70 65.06 64.53 64.53 2,922,957 +0.29(+0.45%)
Jul 31, 2013 64.11 64.85 64.08 64.24 2,486,061 +0.16(+0.25%)
Jul 30, 2013 64.36 64.74 64.05 64.08 2,209,935 -0.02(-0.03%)
Jul 29, 2013 63.41 64.15 63.18 64.10 2,248,807 +0.45(+0.70%)
Jul 26, 2013 63.72 63.92 63.47 63.65 2,490,171 -0.53(-0.83%)
Jul 25, 2013 64.06 64.33 63.76 64.19 3,251,685 -0.33(-0.52%)
Jul 24, 2013 64.87 65.00 64.29 64.52 2,800,048 -0.26(-0.40%)
Jul 23, 2013 65.11 65.23 64.73 64.78 2,592,093 -0.26(-0.40%)
Jul 22, 2013 65.60 65.53 64.73 65.04 2,911,146 -0.50(-0.76%)
Jul 19, 2013 64.87 65.85 64.56 65.53 3,085,401 +0.90(+1.39%)
Jul 18, 2013 64.87 65.52 63.76 64.64 5,762,963 -0.51(-0.78%)
Jul 17, 2013 65.14 65.47 65.01 65.14 2,826,290 +0.20(+0.31%)
Jul 16, 2013 65.26 65.63 64.43 64.94 2,643,674 -0.31(-0.48%)
Jul 15, 2013 65.36 65.47 65.00 65.26 3,663,151 +0.20(+0.31%)
Jul 12, 2013 65.18 65.28 64.50 65.06 3,186,946 -0.15(-0.23%)
Jul 11, 2013 65.43 65.83 64.68 65.21 4,463,374 +0.52(+0.81%)
Jul 10, 2013 63.54 64.82 63.54 64.68 4,930,247 +1.13(+1.77%)
Jul 09, 2013 62.34 63.60 61.48 63.56 4,933,578 +2.08(+3.38%)
Jul 08, 2013 61.96 62.07 61.35 61.48 2,925,444 -0.15(-0.25%)
Jul 05, 2013 61.22 61.65 61.08 61.63 1,834,796 +0.93(+1.52%)
Jul 03, 2013 60.40 60.97 60.26 60.70 1,153,381 -0.05(-0.08%)
Jul 02, 2013 61.62 61.79 60.54 60.75 3,405,100 -0.97(-1.58%)
Jul 01, 2013 60.81 62.15 60.68 61.73 3,941,591 +1.34(+2.21%)
Jun 28, 2013 60.51 60.79 60.13 60.39 4,432,025 -0.32(-0.53%)
Jun 27, 2013 60.84 60.96 60.19 60.71 2,653,974 +0.28(+0.46%)
Jun 26, 2013 59.93 60.73 59.83 60.44 3,455,070 +1.03(+1.73%)
Jun 25, 2013 59.19 59.55 58.72 59.41 3,262,935 +0.61(+1.04%)
Jun 24, 2013 58.78 59.40 58.39 58.80 3,261,773 -0.43(-0.72%)
Jun 21, 2013 59.69 59.97 58.81 59.23 6,271,731 -0.14(-0.24%)
Jun 20, 2013 60.07 60.30 59.22 59.37 3,429,519 -1.35(-2.23%)
Jun 19, 2013 61.38 61.80 60.71 60.73 3,667,649 -0.65(-1.06%)
Jun 18, 2013 60.38 61.61 60.16 61.38 3,109,758 +0.94(+1.56%)
Jun 17, 2013 60.08 60.74 60.05 60.43 3,222,206 +0.81(+1.36%)
Jun 14, 2013 59.53 59.92 59.24 59.62 2,221,377 +0.04(+0.06%)
Jun 13, 2013 58.57 59.77 58.33 59.58 2,357,585 +1.03(+1.76%)
Jun 12, 2013 59.54 59.54 58.52 58.55 2,776,249 -0.77(-1.30%)
Jun 11, 2013 58.80 59.58 58.69 59.33 2,402,165 -0.08(-0.13%)
Jun 10, 2013 59.34 59.72 59.10 59.40 2,611,510 +0.18(+0.31%)
Jun 07, 2013 58.12 59.29 57.71 59.22 3,550,148 +1.59(+2.76%)
Jun 06, 2013 57.70 57.79 56.88 57.63 4,865,692 -0.01(-0.02%)
Jun 05, 2013 58.82 58.92 57.46 57.64 3,627,546 -1.29(-2.18%)
Jun 04, 2013 59.35 59.86 58.59 58.93 3,103,445 -0.55(-0.93%)
Jun 03, 2013 58.99 59.53 58.91 59.48 3,302,488 +0.52(+0.89%)
May 31, 2013 59.33 59.83 58.95 58.95 2,830,611 -0.65(-1.09%)
May 30, 2013 59.53 59.98 59.21 59.60 2,200,283 +0.28(+0.47%)
May 29, 2013 59.22 59.58 59.03 59.33 2,205,927 -0.36(-0.61%)
May 28, 2013 59.81 60.28 59.57 59.69 2,076,998 +0.47(+0.79%)
May 24, 2013 59.13 59.50 58.85 59.22 2,398,695 -0.28(-0.46%)
May 23, 2013 59.42 59.80 59.30 59.50 2,959,809 -0.35(-0.59%)
May 22, 2013 60.87 61.07 59.58 59.85 2,958,490 -1.03(-1.69%)
May 21, 2013 61.03 61.41 60.80 60.88 2,466,238 -0.22(-0.36%)
May 20, 2013 60.25 61.12 60.17 61.10 3,751,620 +0.78(+1.30%)
May 17, 2013 59.84 60.40 59.83 60.32 4,024,577 +0.93(+1.57%)
May 16, 2013 58.90 59.94 58.88 59.38 4,891,785 +0.20(+0.34%)
May 15, 2013 58.89 59.26 58.73 59.18 4,144,722 +0.44(+0.75%)
May 13, 2013 58.82 59.08 58.72 58.74 2,414,331 -0.29(-0.48%)
May 10, 2013 58.86 59.08 58.68 59.03 1,532,402 +0.15(+0.26%)
May 09, 2013 58.75 59.24 58.60 58.88 2,105,893 +0.10(+0.16%)
May 08, 2013 58.65 58.86 58.51 58.78 2,178,596 +0.10(+0.18%)
May 07, 2013 58.66 58.91 58.38 58.68 1,853,151 +0.21(+0.36%)
May 06, 2013 57.97 58.60 57.73 58.47 2,180,074 +0.49(+0.84%)
May 03, 2013 58.26 58.18 57.80 57.98 3,955,695 +0.32(+0.56%)
May 02, 2013 57.53 57.84 57.31 57.66 2,615,655 +0.31(+0.53%)
May 01, 2013 57.86 58.53 57.31 57.35 3,007,533 -0.76(-1.31%)
Apr 30, 2013 57.50 58.68 57.30 58.12 5,356,552 +0.68(+1.18%)
Apr 29, 2013 57.22 57.61 57.10 57.44 2,206,224 +0.28(+0.48%)
Apr 26, 2013 57.58 57.64 57.15 57.16 2,757,350 -0.48(-0.83%)
Apr 25, 2013 57.27 58.09 57.06 57.64 2,748,107 +0.46(+0.80%)
Apr 24, 2013 56.51 57.48 56.29 57.18 3,979,084 +0.83(+1.47%)
Apr 23, 2013 56.60 56.76 55.77 56.35 4,618,436 +0.10(+0.17%)
Apr 22, 2013 56.38 56.67 55.79 56.26 2,500,025 -0.10(-0.19%)
Apr 19, 2013 55.65 56.42 55.44 56.36 3,702,697 +1.00(+1.81%)
Apr 18, 2013 55.27 55.85 54.94 55.36 9,532,602 -1.61(-2.83%)
Apr 17, 2013 57.85 57.91 56.82 56.97 3,576,940 -1.16(-2.00%)
Apr 16, 2013 57.45 58.15 57.29 58.13 2,331,672 +1.00(+1.75%)
Apr 15, 2013 58.44 58.73 57.13 57.13 3,024,045 -1.57(-2.68%)
Apr 12, 2013 58.92 59.11 58.32 58.71 1,763,894 -0.36(-0.61%)
Apr 11, 2013 58.89 59.24 58.70 59.07 2,483,969 +0.15(+0.26%)
Apr 10, 2013 57.92 58.97 57.67 58.92 2,469,941 +1.18(+2.05%)
Apr 09, 2013 58.00 58.03 57.40 57.73 2,718,423 -0.22(-0.38%)
Apr 08, 2013 57.72 58.08 57.59 57.95 1,793,130 +0.21(+0.36%)
Apr 05, 2013 57.24 57.78 57.01 57.74 2,830,214 -0.19(-0.33%)
Apr 04, 2013 58.33 58.62 57.81 57.93 3,433,978 -0.32(-0.56%)
Apr 03, 2013 58.97 59.03 58.03 58.26 3,699,947 -0.62(-1.05%)
Apr 02, 2013 59.13 59.17 58.71 58.88 2,715,687 -0.05(-0.08%)
Apr 01, 2013 58.99 59.22 58.66 58.93 2,295,405 -0.34(-0.58%)
Mar 28, 2013 58.97 59.35 58.73 59.27 2,671,965 +0.30(+0.50%)
Mar 27, 2013 58.62 59.00 58.45 58.97 1,956,102 +0.00(+0.00%)
Mar 26, 2013 58.57 58.99 58.43 58.97 1,878,309 +0.79(+1.35%)
Mar 25, 2013 58.91 59.11 57.88 58.19 2,997,034 -0.60(-1.02%)
Mar 22, 2013 58.42 58.89 58.25 58.79 2,432,750 +0.46(+0.78%)
Mar 21, 2013 58.22 58.82 58.14 58.33 2,398,119 -0.11(-0.20%)
Mar 20, 2013 58.60 58.91 58.24 58.44 3,035,730 +0.03(+0.05%)
Mar 19, 2013 59.12 59.33 58.11 58.42 3,648,950 -0.51(-0.86%)
Mar 18, 2013 59.07 59.29 58.79 58.92 2,617,255 -0.80(-1.34%)
Mar 15, 2013 59.32 59.96 59.24 59.72 4,430,203 +0.05(+0.08%)
Mar 14, 2013 59.34 59.67 59.31 59.67 1,888,969 +0.46(+0.77%)
Mar 13, 2013 59.24 59.32 58.93 59.22 2,069,839 -0.04(-0.06%)
Mar 12, 2013 59.39 59.55 58.97 59.25 2,973,320 -0.10(-0.16%)
Mar 11, 2013 59.05 59.39 59.04 59.35 1,826,341 +0.30(+0.52%)
Mar 08, 2013 58.94 59.17 58.66 59.04 2,346,753 +0.50(+0.85%)
Mar 07, 2013 59.01 59.10 58.54 58.55 2,150,046 -0.33(-0.57%)
Mar 06, 2013 59.41 59.54 58.79 58.88 2,450,653 -0.43(-0.72%)
Mar 05, 2013 58.94 59.51 58.84 59.31 2,127,033 +0.53(+0.91%)
Mar 04, 2013 58.64 58.80 58.04 58.78 2,117,847 +0.09(+0.15%)
Mar 01, 2013 58.39 58.87 58.10 58.69 2,460,772 -0.03(-0.05%)
Feb 28, 2013 58.67 59.09 58.27 58.72 2,693,879 +0.34(+0.59%)
Feb 27, 2013 57.53 58.62 57.41 58.38 2,413,234 +0.90(+1.56%)
Feb 26, 2013 57.33 57.72 57.31 57.48 2,232,975 +0.39(+0.68%)
Feb 25, 2013 58.63 58.82 57.08 57.09 3,372,126 -1.50(-2.55%)
Feb 22, 2013 58.25 58.59 58.16 58.59 2,261,323 +0.45(+0.77%)
Feb 21, 2013 57.87 58.34 57.76 58.14 2,867,482 +0.02(+0.03%)
Feb 20, 2013 58.98 59.10 58.04 58.12 4,103,592 -0.79(-1.34%)
Feb 19, 2013 58.86 59.24 58.67 58.91 2,094,624 +0.11(+0.19%)
Feb 15, 2013 58.32 59.01 58.00 58.80 3,842,069 +0.50(+0.85%)
Feb 14, 2013 57.94 58.49 57.69 58.30 2,926,052 +0.13(+0.23%)
Feb 13, 2013 58.34 58.44 57.74 58.17 2,507,110 +0.05(+0.08%)
Feb 12, 2013 58.01 58.31 57.84 58.12 2,402,317 +0.28(+0.48%)
Feb 11, 2013 57.94 57.99 57.51 57.84 1,959,524 -0.12(-0.21%)
Feb 08, 2013 57.34 57.97 57.28 57.97 1,607,524 +0.61(+1.06%)
Feb 07, 2013 57.75 57.80 57.06 57.36 2,585,811 -0.25(-0.43%)
Feb 06, 2013 57.11 57.70 57.11 57.61 2,393,415 +0.45(+0.78%)
Feb 04, 2013 57.38 57.54 57.09 57.16 2,564,372 -0.49(-0.84%)
Feb 01, 2013 57.49 57.71 57.22 57.64 4,145,702 +0.51(+0.90%)
Jan 31, 2013 57.03 57.42 56.84 57.13 3,620,380 -0.07(-0.12%)
Jan 30, 2013 57.99 58.05 57.05 57.20 3,677,261 -0.95(-1.64%)
Jan 29, 2013 57.03 58.52 56.72 58.15 4,399,433 +0.28(+0.48%)
Jan 28, 2013 57.99 58.56 57.55 57.87 3,745,528 +0.16(+0.28%)
Jan 25, 2013 58.04 58.16 57.63 57.71 3,415,523 +0.04(+0.07%)
Jan 24, 2013 57.68 58.28 57.59 57.67 3,022,413 +0.04(+0.07%)
Jan 23, 2013 57.45 57.67 57.02 57.63 3,124,956 +0.06(+0.10%)
Jan 22, 2013 57.56 57.91 57.39 57.58 4,356,129 -0.10(-0.18%)
Jan 18, 2013 58.16 58.16 56.90 57.68 3,915,119 -0.19(-0.33%)
Jan 17, 2013 57.57 58.13 57.21 57.87 2,895,160 +0.61(+1.07%)
Jan 16, 2013 57.01 57.41 56.79 57.26 2,473,008 +0.08(+0.13%)
Jan 15, 2013 56.65 57.22 56.45 57.19 2,731,112 +0.38(+0.67%)
Jan 14, 2013 56.97 57.15 56.72 56.80 2,545,093 -0.18(-0.32%)
Jan 11, 2013 57.11 57.25 56.74 56.99 3,194,432 -0.20(-0.35%)
Jan 10, 2013 57.16 57.19 56.49 57.19 3,047,942 +0.18(+0.32%)
Jan 09, 2013 57.20 57.67 56.57 57.00 7,683,780 +2.02(+3.68%)
Jan 08, 2013 55.18 55.65 54.86 54.98 2,892,185 -0.39(-0.71%)
Jan 07, 2013 57.00 57.07 55.11 55.37 4,685,076 +0.00(+0.00%)
Jan 04, 2013 55.33 55.76 55.04 55.37 3,751,547 +0.06(+0.10%)
Jan 03, 2013 54.68 55.66 54.68 55.32 5,328,725 +0.52(+0.96%)
Jan 02, 2013 53.98 54.79 53.23 54.79 4,078,924 +1.57(+2.95%)
Dec 31, 2012 52.27 53.33 52.02 53.23 2,535,534 +0.78(+1.48%)
Dec 28, 2012 52.74 53.01 52.37 52.45 1,754,293 -0.72(-1.36%)
Dec 27, 2012 52.97 53.37 52.58 53.17 1,922,047 +0.11(+0.22%)
Dec 26, 2012 53.33 53.55 52.93 53.06 1,621,403 -0.27(-0.50%)
Dec 24, 2012 53.37 53.57 53.12 53.33 668,572 -0.11(-0.21%)
Dec 21, 2012 53.12 53.60 52.93 53.44 3,647,536 -0.42(-0.78%)
Dec 20, 2012 53.20 53.94 53.15 53.86 3,365,603 +0.79(+1.49%)
Dec 19, 2012 53.67 53.75 53.06 53.07 3,610,952 -0.63(-1.17%)
Dec 18, 2012 52.75 53.77 52.67 53.70 3,353,609 +0.89(+1.68%)
Dec 17, 2012 52.20 52.83 52.13 52.81 3,506,998 +0.84(+1.61%)
Dec 14, 2012 52.22 52.40 51.94 51.97 2,528,942 -0.35(-0.67%)
Dec 13, 2012 52.03 52.63 51.79 52.32 4,265,477 +0.21(+0.40%)
Dec 12, 2012 51.32 52.61 51.01 52.11 5,010,329 +1.11(+2.18%)
Dec 11, 2012 51.05 51.45 50.87 51.00 3,251,335 +0.11(+0.22%)
Dec 10, 2012 50.99 51.05 50.73 50.89 2,733,206 -0.09(-0.17%)
Dec 07, 2012 50.92 51.12 50.44 50.98 1,985,362 +0.41(+0.81%)
Dec 06, 2012 50.62 50.87 50.39 50.57 2,882,463 -0.27(-0.52%)
Dec 05, 2012 50.91 51.29 50.33 50.83 3,160,269 +0.10(+0.19%)
Dec 04, 2012 50.95 51.09 50.57 50.74 3,023,021 -0.69(-1.33%)
Nov 30, 2012 51.12 51.52 50.91 51.42 3,694,345 +0.31(+0.62%)
Nov 29, 2012 50.61 51.23 50.50 51.11 3,999,855 +0.80(+1.59%)
Nov 28, 2012 49.81 50.43 49.59 50.31 5,263,092 +0.56(+1.13%)
Nov 27, 2012 50.22 50.30 49.66 49.75 4,759,865 -0.46(-0.91%)
Nov 26, 2012 50.54 50.64 50.10 50.20 3,191,591 -0.76(-1.50%)
Nov 23, 2012 50.63 50.98 50.54 50.97 1,082,436 +0.43(+0.85%)
Nov 21, 2012 50.19 50.92 50.03 50.54 2,643,899 +0.38(+0.76%)
Nov 20, 2012 50.11 50.16 49.73 50.16 3,070,808 -0.25(-0.49%)
Nov 19, 2012 49.96 50.40 49.88 50.40 3,024,465 +0.87(+1.75%)
Nov 16, 2012 49.27 49.71 49.03 49.54 4,766,078 +0.39(+0.79%)
Nov 15, 2012 48.97 49.27 48.90 49.15 4,071,396 +0.16(+0.33%)
Nov 14, 2012 49.82 49.97 48.92 48.98 4,982,228 -0.67(-1.34%)
Nov 13, 2012 49.32 50.07 49.25 49.65 3,142,847 +0.04(+0.08%)
Nov 12, 2012 49.60 49.92 49.44 49.61 1,902,114 +0.05(+0.10%)
Nov 09, 2012 49.27 49.99 49.20 49.57 2,984,822 +0.14(+0.29%)
Nov 08, 2012 49.55 49.80 49.40 49.42 4,073,391 -0.10(-0.19%)
Nov 07, 2012 49.77 49.86 49.38 49.52 4,070,692 -0.79(-1.57%)
Nov 06, 2012 50.00 50.60 49.74 50.31 3,391,286 +0.57(+1.15%)
Nov 05, 2012 49.47 49.94 49.36 49.74 5,836,746 +0.24(+0.48%)
Nov 02, 2012 50.23 50.52 49.46 49.50 6,351,060 -0.33(-0.67%)
Nov 01, 2012 49.55 49.95 49.49 49.83 6,833,796 +0.54(+1.10%)
Oct 31, 2012 50.06 50.93 49.22 49.29 5,022,826 -0.04(-0.08%)
Oct 26, 2012 49.88 49.33 49.33 49.33 6,500,985 -0.46(-0.92%)
Oct 25, 2012 48.31 50.05 48.24 49.78 13,220,657 +0.00(+0.00%)
Oct 24, 2012 50.23 50.79 49.68 49.78 3,708,744 -0.13(-0.27%)
Oct 23, 2012 49.70 50.12 49.07 49.92 5,175,767 -0.91(-1.78%)
Oct 19, 2012 50.65 51.22 50.38 50.82 7,370,567 -0.10(-0.21%)
Oct 18, 2012 50.88 51.45 50.09 50.93 14,521,148 -2.52(-4.72%)
Oct 17, 2012 54.23 54.30 53.29 53.45 4,939,403 -0.48(-0.88%)
Oct 16, 2012 53.84 54.29 53.81 53.93 2,851,965 +0.30(+0.55%)
Oct 15, 2012 53.41 53.75 53.23 53.63 2,950,950 +0.34(+0.64%)
Oct 12, 2012 53.45 53.83 53.03 53.29 3,183,058 +0.00(+0.00%)
Oct 11, 2012 52.99 53.86 52.82 53.29 3,004,712 +0.57(+1.08%)
Oct 10, 2012 52.73 53.20 52.63 52.72 2,926,911 -0.10(-0.18%)
Oct 09, 2012 54.13 54.13 52.70 52.81 4,251,642 -1.33(-2.46%)
Oct 08, 2012 53.76 54.34 53.55 54.15 2,061,535 +0.35(+0.66%)
Oct 05, 2012 54.12 54.35 53.59 53.80 1,949,612 -0.09(-0.16%)
Oct 04, 2012 54.00 54.18 53.52 53.88 2,095,658 +0.10(+0.19%)
Oct 03, 2012 53.48 54.01 53.27 53.78 2,475,587 +0.55(+1.04%)
Oct 02, 2012 53.79 53.89 52.90 53.22 2,596,928 -0.37(-0.69%)
Oct 01, 2012 52.55 54.45 52.55 53.60 5,151,989 +1.05(+1.99%)
Sep 28, 2012 52.56 52.76 52.07 52.55 4,448,895 -0.29(-0.54%)
Sep 27, 2012 52.48 53.11 52.17 52.83 3,917,846 +0.40(+0.76%)
Sep 26, 2012 51.81 52.78 51.63 52.43 5,690,229 +0.47(+0.91%)
Sep 25, 2012 52.13 52.30 51.84 51.96 4,419,409 -0.17(-0.33%)
Sep 24, 2012 51.99 52.26 51.74 52.13 1,844,895 -0.15(-0.29%)
Sep 21, 2012 52.85 52.90 52.08 52.29 4,956,898 -0.11(-0.22%)
Sep 20, 2012 52.45 52.54 52.00 52.40 3,079,821 -0.49(-0.92%)
Sep 19, 2012 53.09 53.44 52.43 52.89 4,293,714 -0.12(-0.23%)
Sep 18, 2012 52.05 53.15 52.05 53.01 3,672,517 +0.78(+1.50%)
Sep 17, 2012 52.08 52.40 51.95 52.23 3,321,563 +0.08(+0.15%)
Sep 14, 2012 52.89 53.28 51.89 52.15 5,074,759 -0.62(-1.17%)
Sep 13, 2012 51.94 53.01 51.75 52.77 2,633,625 +0.59(+1.13%)
Sep 12, 2012 52.21 52.43 51.87 52.18 2,102,855 +0.24(+0.46%)
Sep 11, 2012 51.64 51.99 51.56 51.94 2,143,615 +0.43(+0.83%)
Sep 10, 2012 52.10 52.28 51.46 51.51 2,975,089 -0.92(-1.76%)
Sep 07, 2012 51.87 52.50 51.42 52.44 2,648,469 +0.56(+1.08%)
Sep 06, 2012 50.76 51.90 50.74 51.88 2,262,216 +1.55(+3.08%)
Sep 05, 2012 50.49 50.86 50.22 50.32 2,118,947 -0.05(-0.09%)
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.