Skip to main content

Danaher Corp (NY: DHR )

262.34 -3.66 (-1.38%)
Streaming Delayed Price Updated: 2:37 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 25.41 25.50 25.20 25.50 1,940,738 +0.14(+0.54%)
Sep 29, 2005 25.11 25.37 24.92 25.36 2,475,481 +0.35(+1.38%)
Sep 28, 2005 25.11 25.16 24.68 25.02 3,426,533 -0.09(-0.38%)
Sep 27, 2005 24.97 25.21 24.77 25.11 3,200,856 +0.24(+0.95%)
Sep 26, 2005 25.27 25.50 24.64 24.87 2,749,924 -0.23(-0.91%)
Sep 23, 2005 25.10 25.13 24.58 25.10 2,692,925 +0.29(+1.16%)
Sep 22, 2005 24.68 24.92 24.49 24.81 2,932,535 +0.28(+1.16%)
Sep 21, 2005 24.66 24.74 24.48 24.53 3,867,754 -0.19(-0.77%)
Sep 20, 2005 24.83 24.97 24.66 24.72 3,270,101 -0.10(-0.42%)
Sep 19, 2005 24.78 24.83 24.59 24.82 3,605,555 +0.09(+0.38%)
Sep 16, 2005 25.07 25.19 24.50 24.73 12,423,428 -0.37(-1.47%)
Sep 15, 2005 25.60 25.71 25.05 25.10 3,746,155 -0.46(-1.80%)
Sep 14, 2005 26.12 26.15 25.41 25.56 3,570,300 -0.45(-1.73%)
Sep 13, 2005 26.32 26.34 25.99 26.01 2,288,226 -0.31(-1.17%)
Sep 12, 2005 26.01 26.41 26.01 26.31 3,341,667 +0.27(+1.02%)
Sep 09, 2005 25.65 26.09 25.63 26.05 2,033,415 +0.40(+1.55%)
Sep 08, 2005 25.35 25.72 25.34 25.65 3,881,688 -0.16(-0.62%)
Sep 07, 2005 25.77 25.93 25.73 25.81 1,751,161 -0.03(-0.13%)
Sep 06, 2005 25.66 25.93 25.65 25.84 2,441,281 +0.36(+1.39%)
Sep 02, 2005 25.52 25.67 25.43 25.49 1,764,672 +0.17(+0.67%)
Sep 01, 2005 25.50 25.61 25.30 25.32 2,371,403 -0.05(-0.21%)
Aug 31, 2005 24.77 25.37 24.67 25.37 2,759,424 +0.54(+2.17%)
Aug 30, 2005 25.04 25.06 24.60 24.83 2,256,559 -0.31(-1.22%)
Aug 29, 2005 24.92 25.22 24.88 25.14 2,476,114 +0.05(+0.19%)
Aug 26, 2005 25.21 25.30 25.03 25.09 2,474,847 -0.21(-0.82%)
Aug 25, 2005 25.39 25.46 25.17 25.30 1,664,817 -0.04(-0.17%)
Aug 24, 2005 25.57 25.76 25.30 25.34 1,924,482 -0.31(-1.20%)
Aug 23, 2005 25.49 25.71 25.37 25.65 3,039,990 +0.11(+0.43%)
Aug 22, 2005 25.82 25.82 25.47 25.54 2,217,715 -0.23(-0.90%)
Aug 19, 2005 25.97 25.97 25.72 25.77 1,931,660 -0.05(-0.18%)
Aug 18, 2005 26.01 26.01 25.77 25.82 1,546,806 -0.20(-0.76%)
Aug 17, 2005 25.96 26.17 25.84 26.02 1,865,583 -0.13(-0.49%)
Aug 16, 2005 26.41 26.48 26.15 26.15 2,079,649 -0.24(-0.90%)
Aug 15, 2005 26.49 26.56 26.25 26.38 1,368,206 -0.10(-0.39%)
Aug 12, 2005 26.57 26.62 26.37 26.49 1,316,907 -0.18(-0.69%)
Aug 11, 2005 26.45 26.67 26.34 26.67 1,519,995 +0.23(+0.86%)
Aug 10, 2005 26.28 26.68 26.25 26.45 2,756,891 +0.17(+0.63%)
Aug 09, 2005 26.64 26.72 26.23 26.28 2,459,859 -0.35(-1.30%)
Aug 08, 2005 26.71 26.72 26.53 26.63 2,366,126 +0.09(+0.34%)
Aug 05, 2005 26.70 26.91 26.47 26.54 1,895,983 -0.16(-0.60%)
Aug 04, 2005 26.68 26.88 26.64 26.70 1,519,362 -0.15(-0.55%)
Aug 03, 2005 26.70 27.01 26.52 26.84 3,374,178 -0.00(-0.02%)
Aug 02, 2005 26.22 26.91 26.19 26.85 3,794,921 +0.48(+1.81%)
Aug 01, 2005 26.53 26.55 26.19 26.37 2,741,058 +0.10(+0.40%)
Jul 29, 2005 26.74 26.74 26.25 26.27 2,263,948 -0.42(-1.56%)
Jul 28, 2005 26.49 26.72 26.38 26.68 3,185,656 +0.20(+0.77%)
Jul 27, 2005 26.34 26.50 26.08 26.48 3,315,700 +0.34(+1.29%)
Jul 26, 2005 26.12 26.48 25.93 26.14 4,054,165 +0.16(+0.62%)
Jul 25, 2005 26.01 26.34 25.92 25.98 2,864,346 +0.04(+0.15%)
Jul 22, 2005 26.05 26.17 25.83 25.94 3,441,944 -0.16(-0.60%)
Jul 21, 2005 25.13 26.10 25.08 26.10 6,631,824 +0.97(+3.86%)
Jul 20, 2005 24.71 25.13 24.54 25.13 2,185,837 +0.42(+1.71%)
Jul 19, 2005 24.75 24.84 24.55 24.71 3,264,612 +0.09(+0.38%)
Jul 18, 2005 24.88 24.97 24.61 24.61 2,415,948 -0.15(-0.61%)
Jul 15, 2005 24.64 24.79 24.39 24.76 2,738,524 +0.13(+0.52%)
Jul 14, 2005 24.92 25.02 24.54 24.64 3,809,488 -0.08(-0.31%)
Jul 13, 2005 24.75 24.82 24.63 24.71 2,522,981 +0.08(+0.33%)
Jul 12, 2005 25.16 25.22 24.42 24.63 4,681,796 -0.50(-2.00%)
Jul 11, 2005 25.15 25.27 25.02 25.13 2,947,313 +0.08(+0.32%)
Jul 08, 2005 24.52 25.12 24.48 25.05 2,374,148 +0.54(+2.18%)
Jul 07, 2005 24.35 24.58 24.18 24.52 3,766,843 -0.07(-0.27%)
Jul 06, 2005 24.72 24.81 24.56 24.58 3,893,299 -0.27(-1.09%)
Jul 05, 2005 25.01 25.15 24.84 24.85 3,871,765 -0.17(-0.68%)
Jul 01, 2005 24.92 25.29 24.82 25.02 4,212,498 +0.23(+0.94%)
Jun 30, 2005 24.77 24.88 24.70 24.79 4,401,442 +0.04(+0.15%)
Jun 29, 2005 24.95 24.98 24.72 24.75 3,232,312 -0.18(-0.74%)
Jun 28, 2005 24.84 25.20 24.82 24.94 3,452,922 +0.19(+0.77%)
Jun 27, 2005 24.54 24.76 24.42 24.75 2,824,235 +0.21(+0.85%)
Jun 24, 2005 25.03 25.03 24.49 24.54 5,767,749 -0.46(-1.84%)
Jun 23, 2005 25.67 25.73 24.96 25.00 3,639,122 -0.63(-2.46%)
Jun 22, 2005 26.01 26.03 25.53 25.63 2,585,892 -0.25(-0.97%)
Jun 21, 2005 25.93 25.99 25.79 25.88 1,693,950 -0.05(-0.20%)
Jun 20, 2005 25.93 26.01 25.73 25.93 1,635,050 -0.07(-0.27%)
Jun 17, 2005 25.86 26.05 25.60 26.01 3,899,843 +0.38(+1.50%)
Jun 16, 2005 25.56 25.78 25.46 25.62 2,001,327 +0.01(+0.06%)
Jun 15, 2005 25.84 25.93 25.18 25.61 3,612,733 -0.23(-0.90%)
Jun 14, 2005 25.80 25.97 25.67 25.84 1,847,216 -0.06(-0.22%)
Jun 13, 2005 25.67 26.11 25.62 25.90 2,459,859 +0.11(+0.44%)
Jun 10, 2005 25.58 26.04 25.58 25.78 2,182,460 -0.03(-0.13%)
Jun 09, 2005 26.05 26.08 25.74 25.82 3,192,412 -0.33(-1.25%)
Jun 08, 2005 26.36 26.42 26.06 26.14 1,267,929 -0.07(-0.25%)
Jun 07, 2005 26.33 26.53 26.19 26.21 2,105,193 -0.08(-0.31%)
Jun 06, 2005 26.19 26.32 26.06 26.29 1,892,605 +0.16(+0.62%)
Jun 03, 2005 26.40 26.40 25.99 26.13 1,687,405 -0.27(-1.02%)
Jun 02, 2005 26.27 26.42 26.12 26.40 2,430,092 +0.16(+0.60%)
Jun 01, 2005 26.16 26.51 25.91 26.24 4,571,597 +0.13(+0.49%)
May 31, 2005 25.92 26.26 25.72 26.11 7,095,422 +0.25(+0.97%)
May 27, 2005 25.81 25.94 25.75 25.86 2,813,680 +0.02(+0.07%)
May 26, 2005 25.55 25.87 25.55 25.84 3,150,401 +0.36(+1.39%)
May 25, 2005 25.51 25.56 25.31 25.49 2,165,148 -0.07(-0.26%)
May 24, 2005 25.74 25.74 25.41 25.56 3,024,790 -0.18(-0.68%)
May 23, 2005 25.37 25.82 25.37 25.73 2,564,147 +0.44(+1.72%)
May 20, 2005 25.60 25.63 25.12 25.29 2,750,136 -0.31(-1.20%)
May 19, 2005 25.43 25.66 25.27 25.60 2,923,668 +0.17(+0.67%)
May 18, 2005 25.29 25.52 25.15 25.43 3,028,379 +0.22(+0.86%)
May 17, 2005 25.08 25.21 24.72 25.21 3,730,532 +0.04(+0.15%)
May 16, 2005 24.92 25.22 24.87 25.18 3,189,667 +0.28(+1.14%)
May 13, 2005 24.83 25.16 24.71 24.89 3,325,200 +0.05(+0.19%)
May 12, 2005 25.22 25.28 24.83 24.84 4,737,741 +0.05(+0.19%)
May 11, 2005 24.16 24.93 24.13 24.80 7,551,210 +0.76(+3.17%)
May 10, 2005 24.42 24.45 24.02 24.03 4,027,354 -0.59(-2.39%)
May 09, 2005 24.49 24.68 24.45 24.62 1,653,839 +0.03(+0.12%)
May 06, 2005 24.58 24.79 24.51 24.59 2,524,670 +0.22(+0.91%)
May 05, 2005 24.41 24.49 24.14 24.37 2,908,679 -0.12(-0.48%)
May 04, 2005 23.92 24.49 23.92 24.49 3,319,289 +0.20(+0.84%)
May 03, 2005 23.99 24.45 23.95 24.29 4,885,729 +0.18(+0.75%)
May 02, 2005 24.07 24.22 23.88 24.11 2,912,479 +0.12(+0.51%)
Apr 29, 2005 23.76 24.04 23.52 23.98 3,874,721 +0.46(+1.97%)
Apr 28, 2005 23.92 24.09 23.41 23.52 4,302,009 -0.59(-2.46%)
Apr 27, 2005 24.33 24.34 23.95 24.11 3,247,301 -0.22(-0.90%)
Apr 26, 2005 24.69 24.81 24.24 24.33 3,391,911 -0.36(-1.48%)
Apr 25, 2005 24.35 24.75 24.35 24.69 4,610,019 +0.57(+2.38%)
Apr 22, 2005 24.63 24.89 23.73 24.12 7,742,265 +0.25(+1.03%)
Apr 21, 2005 23.64 24.03 22.90 23.87 9,586,104 +0.24(+1.00%)
Apr 20, 2005 23.78 24.16 23.59 23.64 7,043,911 +0.28(+1.22%)
Apr 19, 2005 23.07 23.40 23.03 23.35 4,859,340 +0.35(+1.52%)
Apr 18, 2005 23.08 23.26 22.89 23.00 3,613,788 -0.01(-0.06%)
Apr 15, 2005 23.68 23.69 22.89 23.02 6,393,691 -0.75(-3.15%)
Apr 14, 2005 24.35 24.40 23.72 23.76 3,890,976 -0.69(-2.83%)
Apr 13, 2005 24.75 24.83 24.41 24.46 3,111,979 -0.37(-1.49%)
Apr 12, 2005 24.44 24.93 24.26 24.83 5,053,773 +0.43(+1.77%)
Apr 11, 2005 24.58 24.63 24.28 24.39 3,897,732 -0.17(-0.68%)
Apr 08, 2005 24.61 24.82 24.55 24.56 4,214,398 +0.04(+0.15%)
Apr 07, 2005 24.56 24.65 24.48 24.52 6,116,292 -0.01(-0.06%)
Apr 06, 2005 24.74 24.75 24.44 24.54 3,043,579 -0.04(-0.15%)
Apr 05, 2005 24.66 24.84 24.49 24.57 4,061,554 +0.09(+0.35%)
Apr 04, 2005 24.91 24.92 23.99 24.49 8,711,262 -0.43(-1.71%)
Apr 01, 2005 25.39 25.47 24.84 24.92 4,340,642 -0.38(-1.52%)
Mar 31, 2005 25.27 25.43 25.13 25.30 2,983,413 +0.07(+0.26%)
Mar 30, 2005 25.08 25.27 25.04 25.23 2,836,269 +0.20(+0.79%)
Mar 29, 2005 25.32 25.54 24.96 25.03 2,937,813 -0.40(-1.58%)
Mar 28, 2005 25.64 25.72 25.31 25.44 2,370,348 -0.09(-0.33%)
Mar 24, 2005 25.54 25.80 25.52 25.52 1,890,283 -0.01(-0.04%)
Mar 23, 2005 25.39 25.66 25.39 25.53 3,048,223 -0.10(-0.41%)
Mar 22, 2005 25.75 26.01 25.64 25.64 2,834,157 -0.18(-0.68%)
Mar 21, 2005 25.81 25.98 25.66 25.81 2,384,281 +0.09(+0.33%)
Mar 18, 2005 25.56 25.81 25.47 25.73 7,097,111 +0.17(+0.67%)
Mar 17, 2005 25.57 25.70 25.47 25.56 2,804,813 -0.04(-0.17%)
Mar 16, 2005 25.58 25.77 25.46 25.60 2,626,847 -0.10(-0.39%)
Mar 15, 2005 25.95 26.05 25.65 25.70 2,996,501 -0.14(-0.53%)
Mar 14, 2005 25.86 26.01 25.72 25.83 3,761,143 +0.02(+0.07%)
Mar 11, 2005 25.94 26.15 25.74 25.82 2,549,369 -0.12(-0.47%)
Mar 10, 2005 25.84 26.01 25.76 25.94 2,475,270 +0.07(+0.26%)
Mar 09, 2005 25.94 26.17 25.81 25.87 3,180,590 -0.29(-1.10%)
Mar 08, 2005 26.34 26.40 26.10 26.16 2,672,447 -0.27(-1.02%)
Mar 07, 2005 26.53 26.71 26.40 26.43 2,980,668 -0.06(-0.23%)
Mar 04, 2005 26.27 26.53 26.05 26.49 2,335,515 +0.45(+1.75%)
Mar 03, 2005 26.07 26.22 25.88 26.04 2,464,503 -0.02(-0.09%)
Mar 02, 2005 25.87 26.32 25.66 26.06 2,505,459 +0.16(+0.60%)
Mar 01, 2005 25.66 26.01 25.63 25.91 2,633,180 +0.25(+0.96%)
Feb 28, 2005 25.51 25.79 25.47 25.66 2,322,637 +0.06(+0.22%)
Feb 25, 2005 25.47 25.62 25.27 25.60 3,220,067 +0.21(+0.84%)
Feb 24, 2005 25.29 25.46 25.10 25.39 4,328,397 +0.14(+0.56%)
Feb 23, 2005 25.44 25.44 25.23 25.25 2,873,635 -0.07(-0.28%)
Feb 22, 2005 25.65 25.81 25.32 25.32 3,168,556 -0.52(-2.02%)
Feb 18, 2005 26.01 26.05 25.77 25.84 2,271,548 -0.16(-0.60%)
Feb 17, 2005 26.17 26.24 26.00 26.00 2,984,468 -0.12(-0.45%)
Feb 16, 2005 26.01 26.14 25.89 26.11 2,530,792 +0.11(+0.44%)
Feb 15, 2005 26.17 26.22 25.82 26.00 3,234,634 -0.16(-0.62%)
Feb 14, 2005 26.34 26.34 26.07 26.16 1,367,573 -0.13(-0.50%)
Feb 11, 2005 25.92 26.39 25.82 26.29 2,041,860 +0.38(+1.48%)
Feb 10, 2005 26.09 26.24 25.86 25.91 3,961,910 -0.24(-0.91%)
Feb 09, 2005 26.31 26.43 26.08 26.15 2,776,735 -0.16(-0.59%)
Feb 08, 2005 26.29 26.40 26.12 26.30 1,982,538 +0.01(+0.05%)
Feb 07, 2005 26.33 26.50 26.23 26.29 1,764,250 -0.04(-0.16%)
Feb 04, 2005 25.84 26.38 25.82 26.33 2,031,304 +0.54(+2.09%)
Feb 03, 2005 25.96 25.96 25.64 25.79 1,887,538 -0.17(-0.64%)
Feb 02, 2005 26.19 26.20 25.78 25.96 2,514,325 -0.16(-0.60%)
Feb 01, 2005 26.05 26.12 25.95 26.11 3,187,768 +0.12(+0.46%)
Jan 31, 2005 26.19 26.29 25.89 26.00 2,339,526 +0.02(+0.09%)
Jan 28, 2005 25.97 26.05 25.66 25.97 1,998,793 -0.03(-0.13%)
Jan 27, 2005 25.86 26.04 25.30 26.01 3,528,289 +0.14(+0.55%)
Jan 26, 2005 25.65 25.96 25.61 25.86 3,714,699 +0.34(+1.32%)
Jan 25, 2005 25.11 25.65 25.07 25.53 3,311,478 +0.46(+1.83%)
Jan 24, 2005 25.20 25.30 24.88 25.07 3,194,101 -0.05(-0.19%)
Jan 21, 2005 25.44 25.58 25.11 25.11 3,420,833 -0.42(-1.63%)
Jan 20, 2005 25.74 25.80 25.42 25.53 3,408,378 -0.32(-1.25%)
Jan 19, 2005 26.05 26.17 25.74 25.85 3,656,010 -0.19(-0.73%)
Jan 18, 2005 25.98 26.04 25.43 26.04 5,238,706 +0.01(+0.05%)
Jan 14, 2005 26.17 26.22 25.86 26.03 2,976,446 -0.02(-0.09%)
Jan 13, 2005 26.55 26.55 26.03 26.05 2,358,737 -0.50(-1.87%)
Jan 12, 2005 26.40 26.55 26.10 26.55 2,484,347 +0.17(+0.65%)
Jan 11, 2005 26.17 26.49 26.06 26.38 2,075,638 +0.18(+0.67%)
Jan 10, 2005 26.38 26.41 26.13 26.20 2,480,970 -0.09(-0.32%)
Jan 07, 2005 26.36 26.48 26.08 26.29 2,130,737 +0.05(+0.18%)
Jan 06, 2005 26.23 26.38 25.99 26.24 2,684,269 +0.01(+0.05%)
Jan 05, 2005 26.46 26.62 26.14 26.23 3,418,511 -0.13(-0.50%)
Jan 04, 2005 26.67 26.86 26.10 26.36 3,906,387 -0.27(-1.03%)
Jan 03, 2005 27.36 27.44 26.57 26.64 2,218,982 -0.56(-2.06%)
Dec 31, 2004 27.40 27.56 27.19 27.19 1,451,384 -0.09(-0.33%)
Dec 30, 2004 27.40 27.45 27.16 27.28 837,264 +0.00(+0.00%)
Dec 29, 2004 27.27 27.41 27.20 27.28 928,252 -0.12(-0.43%)
Dec 28, 2004 27.13 27.42 27.05 27.40 1,315,851 +0.39(+1.46%)
Dec 27, 2004 27.21 27.35 27.00 27.01 1,184,118 -0.08(-0.30%)
Dec 23, 2004 27.19 27.47 26.96 27.09 1,578,895 -0.01(-0.05%)
Dec 22, 2004 27.21 27.22 26.95 27.10 2,209,693 -0.01(-0.05%)
Dec 21, 2004 27.05 27.23 26.94 27.12 2,059,593 +0.13(+0.47%)
Dec 20, 2004 27.12 27.27 26.95 26.99 2,005,338 +0.11(+0.42%)
Dec 17, 2004 26.57 27.08 26.57 26.88 4,507,630 +0.10(+0.37%)
Dec 16, 2004 27.28 27.33 26.76 26.78 3,180,168 -0.75(-2.74%)
Dec 15, 2004 27.12 27.55 27.12 27.53 1,851,016 +0.39(+1.45%)
Dec 14, 2004 27.24 27.29 27.10 27.14 2,831,202 -0.10(-0.36%)
Dec 13, 2004 27.28 27.39 27.06 27.24 2,063,604 +0.07(+0.26%)
Dec 10, 2004 27.61 27.61 26.94 27.17 1,846,160 +0.05(+0.17%)
Dec 09, 2004 27.12 27.22 26.73 27.12 3,442,578 +0.00(+0.00%)
Dec 08, 2004 27.17 27.34 26.91 27.12 1,841,305 +0.12(+0.44%)
Dec 07, 2004 27.50 27.59 27.00 27.00 1,773,750 -0.32(-1.18%)
Dec 06, 2004 27.42 27.66 27.27 27.32 2,038,693 -0.09(-0.35%)
Dec 03, 2004 27.42 27.64 27.24 27.42 1,657,850 -0.03(-0.10%)
Dec 02, 2004 27.52 27.60 27.29 27.45 2,237,137 -0.08(-0.28%)
Dec 01, 2004 27.06 27.56 27.00 27.52 2,585,047 +0.58(+2.14%)
Nov 30, 2004 27.05 27.24 26.94 26.94 2,268,593 -0.28(-1.04%)
Nov 29, 2004 27.59 27.69 27.13 27.23 3,243,078 -0.20(-0.73%)
Nov 26, 2004 27.62 27.66 27.43 27.43 675,764 -0.24(-0.86%)
Nov 24, 2004 27.59 27.79 27.52 27.66 924,663 +0.16(+0.59%)
Nov 23, 2004 27.45 27.63 27.25 27.50 2,051,360 +0.06(+0.21%)
Nov 22, 2004 27.32 27.52 27.19 27.45 1,847,427 +0.13(+0.47%)
Nov 19, 2004 27.78 27.78 27.21 27.32 1,698,383 -0.46(-1.65%)
Nov 18, 2004 27.78 27.90 27.59 27.78 1,867,694 +0.11(+0.39%)
Nov 17, 2004 27.09 27.76 27.09 27.67 3,804,632 +0.65(+2.42%)
Nov 16, 2004 27.00 27.14 26.71 27.01 2,095,060 -0.08(-0.28%)
Nov 15, 2004 27.31 27.33 27.00 27.09 2,344,803 -0.34(-1.24%)
Nov 12, 2004 27.28 27.44 27.11 27.43 1,657,850 +0.19(+0.70%)
Nov 11, 2004 26.88 27.40 26.81 27.24 1,465,951 +0.48(+1.79%)
Nov 10, 2004 27.12 27.12 26.71 26.76 3,987,876 -0.31(-1.14%)
Nov 09, 2004 27.09 27.22 26.98 27.07 1,641,594 -0.11(-0.42%)
Nov 08, 2004 27.26 27.45 27.18 27.18 2,015,471 -0.08(-0.28%)
Nov 05, 2004 27.04 27.53 26.92 27.26 3,297,967 +0.28(+1.04%)
Nov 04, 2004 26.24 27.00 26.22 26.98 2,160,715 +0.62(+2.35%)
Nov 03, 2004 26.50 26.56 26.30 26.36 2,897,280 +0.16(+0.60%)
Nov 02, 2004 26.21 26.71 26.01 26.20 3,298,600 -0.00(-0.02%)
Nov 01, 2004 26.19 26.28 25.96 26.21 2,068,460 +0.09(+0.36%)
Oct 29, 2004 26.01 26.32 25.92 26.11 3,058,357 +0.18(+0.71%)
Oct 28, 2004 25.93 26.08 25.73 25.93 1,844,683 -0.12(-0.45%)
Oct 27, 2004 25.58 26.05 25.38 26.05 2,339,948 +0.33(+1.27%)
Oct 26, 2004 25.11 25.72 24.94 25.72 3,229,778 +0.09(+0.33%)
Oct 25, 2004 25.45 25.80 25.37 25.64 2,065,082 +0.21(+0.82%)
Oct 22, 2004 25.80 25.84 25.40 25.43 2,271,337 -0.44(-1.70%)
Oct 21, 2004 25.76 26.06 25.35 25.87 4,255,142 +0.11(+0.42%)
Oct 20, 2004 25.18 25.76 25.13 25.76 4,420,230 +0.53(+2.08%)
Oct 19, 2004 24.92 25.28 24.92 25.23 3,572,411 +0.36(+1.47%)
Oct 18, 2004 24.94 24.94 24.66 24.87 2,131,582 -0.07(-0.29%)
Oct 15, 2004 24.77 25.04 24.73 24.94 1,750,739 +0.22(+0.90%)
Oct 14, 2004 24.89 24.94 24.65 24.72 1,696,483 -0.24(-0.95%)
Oct 13, 2004 25.22 25.25 24.76 24.95 2,205,893 -0.24(-0.96%)
Oct 12, 2004 25.30 25.39 25.04 25.20 2,007,027 -0.12(-0.49%)
Oct 11, 2004 25.20 25.42 25.17 25.32 1,149,496 +0.20(+0.79%)
Oct 08, 2004 25.40 25.51 25.03 25.12 2,082,182 -0.28(-1.12%)
Oct 07, 2004 25.67 25.85 25.40 25.40 4,653,085 -0.60(-2.31%)
Oct 06, 2004 24.75 26.12 24.45 26.01 10,591,834 +1.37(+5.58%)
Oct 05, 2004 24.51 24.66 24.37 24.63 4,106,309 +0.12(+0.50%)
Oct 04, 2004 24.56 24.77 24.46 24.51 2,879,968 +0.06(+0.25%)
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.