Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 24.48 24.69 24.35 24.55 3,119,079 +0.08(+0.31%)
Sep 28, 2006 24.38 24.58 24.38 24.48 3,216,978 +0.09(+0.38%)
Sep 27, 2006 24.40 24.45 24.24 24.38 4,138,633 +0.21(+0.89%)
Sep 26, 2006 24.30 24.31 23.96 24.17 5,535,519 -0.06(-0.24%)
Sep 25, 2006 24.11 24.30 23.95 24.22 4,475,407 +0.30(+1.27%)
Sep 22, 2006 23.94 23.99 23.55 23.92 2,620,351 -0.04(-0.16%)
Sep 21, 2006 24.21 24.26 23.92 23.96 3,584,242 -0.25(-1.02%)
Sep 20, 2006 24.00 24.35 23.96 24.21 4,166,884 +0.26(+1.11%)
Sep 19, 2006 23.74 23.96 23.62 23.94 3,870,668 +0.11(+0.46%)
Sep 18, 2006 23.69 23.93 23.65 23.83 3,571,375 -0.01(-0.06%)
Sep 15, 2006 23.83 23.92 23.75 23.85 3,827,032 +0.21(+0.91%)
Sep 14, 2006 23.55 23.71 23.37 23.63 2,058,687 +0.09(+0.38%)
Sep 13, 2006 23.17 23.61 23.15 23.54 3,124,393 +0.33(+1.43%)
Sep 12, 2006 23.11 23.28 23.09 23.21 2,778,389 +0.13(+0.57%)
Sep 11, 2006 23.53 23.56 23.02 23.08 2,674,056 -0.18(-0.75%)
Sep 08, 2006 23.21 23.35 23.14 23.25 1,455,626 +0.09(+0.39%)
Sep 07, 2006 23.29 23.38 23.03 23.16 3,936,400 -0.28(-1.20%)
Sep 06, 2006 23.89 23.89 23.43 23.45 3,986,469 -0.44(-1.86%)
Sep 05, 2006 23.81 23.96 23.37 23.89 5,228,115 +0.08(+0.33%)
Sep 01, 2006 23.70 23.97 23.70 23.81 2,166,097 +0.11(+0.47%)
Aug 31, 2006 23.92 23.97 23.66 23.70 2,723,285 -0.19(-0.78%)
Aug 30, 2006 24.03 24.21 23.87 23.89 5,176,368 -0.16(-0.68%)
Aug 29, 2006 23.62 24.05 23.61 24.05 5,899,706 +0.45(+1.89%)
Aug 28, 2006 23.31 23.68 23.31 23.60 4,020,874 +0.22(+0.93%)
Aug 25, 2006 23.37 23.52 23.27 23.38 2,336,442 -0.04(-0.18%)
Aug 24, 2006 23.52 23.74 23.39 23.43 5,013,016 -0.09(-0.39%)
Aug 23, 2006 23.45 23.54 23.35 23.52 9,371,224 -0.01(-0.06%)
Aug 22, 2006 23.20 23.59 23.16 23.53 5,929,076 +0.36(+1.54%)
Aug 21, 2006 23.31 23.31 23.09 23.18 3,536,690 -0.21(-0.90%)
Aug 18, 2006 23.57 23.57 23.29 23.39 2,880,484 -0.19(-0.79%)
Aug 17, 2006 23.32 23.67 23.28 23.57 5,070,357 +0.13(+0.56%)
Aug 16, 2006 23.24 23.51 23.17 23.44 3,092,226 +0.33(+1.41%)
Aug 15, 2006 23.11 23.28 23.05 23.12 4,482,959 +0.35(+1.56%)
Aug 14, 2006 23.36 23.36 22.71 22.76 5,521,813 +0.10(+0.46%)
Aug 11, 2006 22.67 22.70 22.43 22.66 2,367,210 -0.01(-0.03%)
Aug 10, 2006 22.50 22.77 22.27 22.67 3,715,707 +0.11(+0.48%)
Aug 09, 2006 23.30 23.36 22.53 22.56 4,871,201 -0.53(-2.29%)
Aug 08, 2006 23.29 23.40 22.90 23.09 4,536,105 -0.09(-0.39%)
Aug 07, 2006 23.35 23.52 23.09 23.18 3,074,605 -0.28(-1.20%)
Aug 04, 2006 23.35 23.56 23.22 23.46 6,355,358 +0.40(+1.75%)
Aug 03, 2006 22.59 23.24 22.56 23.06 3,398,232 +0.30(+1.32%)
Aug 02, 2006 22.84 22.96 22.52 22.76 6,579,408 -0.08(-0.34%)
Aug 01, 2006 23.17 23.25 22.77 22.83 4,611,627 -0.48(-2.04%)
Jul 31, 2006 23.28 23.43 23.13 23.31 3,706,196 -0.14(-0.59%)
Jul 28, 2006 23.29 23.70 23.20 23.45 5,745,584 +0.25(+1.08%)
Jul 27, 2006 23.02 23.24 22.92 23.20 6,214,103 +0.33(+1.42%)
Jul 26, 2006 22.93 23.05 22.62 22.87 4,356,250 -0.14(-0.61%)
Jul 25, 2006 22.97 23.16 22.72 23.01 3,013,068 +0.11(+0.47%)
Jul 24, 2006 22.41 22.93 22.39 22.91 4,205,484 +0.50(+2.23%)
Jul 21, 2006 22.74 22.74 22.23 22.41 5,098,608 -0.30(-1.31%)
Jul 20, 2006 23.09 23.56 22.70 22.70 9,498,773 +0.31(+1.37%)
Jul 19, 2006 21.58 22.56 21.55 22.39 5,211,891 +0.80(+3.73%)
Jul 18, 2006 21.70 21.73 21.35 21.59 3,813,886 -0.00(-0.02%)
Jul 17, 2006 21.78 21.93 21.59 21.59 3,670,393 -0.33(-1.52%)
Jul 14, 2006 22.17 22.27 21.77 21.93 3,426,483 -0.24(-1.08%)
Jul 13, 2006 22.58 22.58 21.97 22.17 4,515,686 -0.48(-2.13%)
Jul 12, 2006 22.58 22.86 22.47 22.65 4,446,597 +0.07(+0.32%)
Jul 11, 2006 22.38 22.62 22.13 22.58 6,183,335 +0.19(+0.83%)
Jul 10, 2006 22.42 22.46 22.20 22.39 4,020,874 -0.00(-0.02%)
Jul 07, 2006 22.92 22.93 22.32 22.39 3,207,468 -0.53(-2.29%)
Jul 06, 2006 22.93 23.15 22.83 22.92 2,426,510 +0.08(+0.34%)
Jul 05, 2006 23.24 23.24 22.71 22.84 2,941,741 -0.40(-1.71%)
Jul 03, 2006 23.02 23.27 23.00 23.24 1,566,112 +0.24(+1.06%)
Jun 30, 2006 23.00 23.16 22.90 23.00 3,084,395 -0.01(-0.03%)
Jun 29, 2006 22.38 23.03 22.38 23.00 4,651,626 +0.49(+2.18%)
Jun 28, 2006 22.60 22.61 22.28 22.51 2,576,156 -0.03(-0.11%)
Jun 27, 2006 22.69 22.97 22.54 22.54 3,396,274 -0.21(-0.94%)
Jun 26, 2006 22.74 22.83 22.59 22.75 2,359,938 -0.01(-0.03%)
Jun 23, 2006 22.47 22.91 22.38 22.76 2,903,420 +0.20(+0.87%)
Jun 22, 2006 22.74 22.74 22.43 22.56 4,204,086 -0.33(-1.45%)
Jun 21, 2006 22.59 22.97 22.58 22.89 3,552,354 +0.24(+1.07%)
Jun 20, 2006 22.84 22.95 22.57 22.65 3,415,015 -0.15(-0.66%)
Jun 19, 2006 22.86 22.95 22.59 22.80 4,471,491 -0.04(-0.19%)
Jun 16, 2006 22.52 22.96 22.51 22.84 4,399,325 +0.16(+0.71%)
Jun 15, 2006 21.91 22.77 21.90 22.68 3,991,504 +0.79(+3.63%)
Jun 14, 2006 22.02 22.29 21.68 21.89 6,273,122 -0.16(-0.71%)
Jun 13, 2006 22.24 22.41 21.98 22.05 4,284,923 -0.19(-0.85%)
Jun 12, 2006 23.02 23.02 22.22 22.24 3,597,108 -0.35(-1.57%)
Jun 09, 2006 22.53 22.87 22.53 22.59 3,776,404 +0.07(+0.30%)
Jun 08, 2006 22.28 22.62 21.99 22.52 5,940,544 +0.00(+0.02%)
Jun 07, 2006 23.16 23.37 22.52 22.52 4,114,857 -0.13(-0.55%)
Jun 06, 2006 22.63 22.77 22.43 22.64 3,847,172 +0.05(+0.21%)
Jun 05, 2006 23.00 23.15 22.59 22.60 3,612,493 -0.40(-1.73%)
Jun 02, 2006 23.25 23.37 22.87 23.00 3,075,164 -0.23(-0.99%)
Jun 01, 2006 22.81 23.23 22.81 23.22 3,040,480 +0.30(+1.33%)
May 31, 2006 22.47 23.15 22.32 22.92 5,850,756 +0.61(+2.72%)
May 30, 2006 22.95 22.95 22.31 22.31 3,528,019 -0.62(-2.71%)
May 26, 2006 22.81 22.98 22.69 22.93 2,256,164 +0.18(+0.79%)
May 25, 2006 22.53 22.79 22.44 22.76 3,512,635 +0.34(+1.53%)
May 24, 2006 22.18 22.52 22.07 22.41 4,710,366 +0.24(+1.10%)
May 23, 2006 22.48 22.69 22.16 22.17 4,083,250 -0.25(-1.13%)
May 22, 2006 22.43 22.65 22.11 22.42 4,439,045 -0.00(-0.02%)
May 19, 2006 22.45 22.47 21.99 22.43 5,875,930 +0.11(+0.50%)
May 18, 2006 22.86 22.88 22.27 22.32 4,242,127 -0.50(-2.18%)
May 17, 2006 23.06 23.23 22.54 22.81 3,752,069 -0.48(-2.07%)
May 16, 2006 23.52 23.57 23.20 23.30 3,534,173 -0.23(-0.97%)
May 15, 2006 23.81 23.86 23.25 23.52 2,883,561 -0.28(-1.19%)
May 12, 2006 24.38 24.38 23.75 23.81 3,040,480 -0.58(-2.36%)
May 11, 2006 24.45 24.45 24.22 24.38 4,665,892 -0.01(-0.03%)
May 10, 2006 24.15 24.48 24.15 24.39 3,403,547 +0.18(+0.75%)
May 09, 2006 24.19 24.24 24.09 24.21 3,440,749 +0.01(+0.06%)
May 08, 2006 23.80 24.27 23.80 24.19 4,378,906 +0.29(+1.21%)
May 05, 2006 23.52 24.09 23.47 23.90 5,538,596 +0.60(+2.59%)
May 04, 2006 23.06 23.38 23.00 23.30 3,436,273 +0.24(+1.04%)
May 03, 2006 23.13 23.20 22.92 23.06 2,649,441 -0.07(-0.31%)
May 02, 2006 22.76 23.19 22.70 23.13 4,414,989 +0.36(+1.59%)
May 01, 2006 23.01 23.12 22.77 22.77 3,264,530 -0.15(-0.65%)
Apr 28, 2006 23.11 23.12 22.87 22.92 3,559,347 -0.23(-0.99%)
Apr 27, 2006 23.05 23.33 23.00 23.15 4,569,950 -0.09(-0.38%)
Apr 26, 2006 23.07 23.41 23.05 23.24 5,437,340 +0.12(+0.53%)
Apr 25, 2006 23.26 23.32 23.02 23.12 3,258,656 -0.15(-0.66%)
Apr 24, 2006 23.24 23.41 23.16 23.27 4,937,213 -0.06(-0.25%)
Apr 21, 2006 23.79 23.79 23.22 23.33 5,057,770 -0.28(-1.18%)
Apr 20, 2006 24.17 24.17 23.50 23.61 5,165,179 -0.56(-2.34%)
Apr 19, 2006 24.09 24.30 23.88 24.17 4,785,609 +0.32(+1.35%)
Apr 18, 2006 23.61 23.96 23.61 23.85 4,332,194 +0.24(+1.03%)
Apr 17, 2006 24.04 24.04 23.45 23.61 2,973,908 -0.11(-0.48%)
Apr 13, 2006 23.58 23.90 23.30 23.72 2,778,948 +0.14(+0.61%)
Apr 12, 2006 23.36 24.07 23.51 23.58 5,976,067 +0.21(+0.92%)
Apr 11, 2006 23.55 23.57 23.17 23.36 3,053,067 -0.04(-0.18%)
Apr 10, 2006 23.46 23.56 23.24 23.41 1,989,878 +0.01(+0.06%)
Apr 07, 2006 23.70 23.72 23.33 23.39 1,937,851 -0.13(-0.56%)
Apr 06, 2006 23.59 23.68 23.46 23.52 3,716,266 +0.08(+0.34%)
Apr 05, 2006 23.07 23.57 23.06 23.45 5,880,685 +0.38(+1.66%)
Apr 04, 2006 22.51 23.12 22.44 23.06 5,807,680 +0.40(+1.75%)
Apr 03, 2006 22.72 23.08 22.58 22.67 4,528,832 -0.05(-0.24%)
Mar 31, 2006 22.73 22.95 22.72 22.72 2,985,936 -0.04(-0.19%)
Mar 30, 2006 22.81 23.01 22.66 22.76 2,226,515 -0.15(-0.64%)
Mar 29, 2006 22.82 22.97 22.74 22.91 2,089,176 +0.12(+0.52%)
Mar 28, 2006 22.97 23.01 22.70 22.79 2,485,249 -0.14(-0.59%)
Mar 27, 2006 23.07 23.17 22.75 22.93 2,250,290 -0.14(-0.62%)
Mar 24, 2006 22.88 23.10 22.82 23.07 2,048,617 +0.19(+0.84%)
Mar 23, 2006 22.92 23.04 22.71 22.88 2,654,196 -0.01(-0.06%)
Mar 22, 2006 22.64 22.97 22.59 22.89 2,212,809 +0.24(+1.07%)
Mar 21, 2006 22.85 23.09 22.62 22.65 2,945,937 -0.22(-0.95%)
Mar 20, 2006 22.99 23.03 22.77 22.87 2,424,831 -0.20(-0.85%)
Mar 17, 2006 22.94 23.39 22.93 23.06 5,147,278 +0.22(+0.95%)
Mar 16, 2006 22.52 23.03 22.52 22.84 3,488,020 +0.39(+1.75%)
Mar 15, 2006 22.32 22.53 22.28 22.45 3,813,886 +0.08(+0.37%)
Mar 14, 2006 21.94 22.43 21.87 22.37 2,862,582 +0.40(+1.81%)
Mar 13, 2006 22.00 22.04 21.79 21.97 1,917,991 +0.06(+0.26%)
Mar 10, 2006 21.89 21.94 21.70 21.92 3,589,556 +0.03(+0.13%)
Mar 09, 2006 21.84 22.15 21.81 21.89 3,220,894 +0.05(+0.23%)
Mar 08, 2006 21.81 21.90 21.63 21.84 3,114,044 -0.02(-0.11%)
Mar 07, 2006 21.59 21.92 21.53 21.86 2,700,069 +0.25(+1.17%)
Mar 06, 2006 21.75 21.88 21.56 21.61 2,194,907 -0.19(-0.87%)
Mar 03, 2006 21.59 22.00 21.54 21.80 2,372,805 +0.03(+0.13%)
Mar 02, 2006 21.68 22.00 21.60 21.77 3,763,538 -0.11(-0.51%)
Mar 01, 2006 21.64 21.91 21.57 21.88 2,736,152 +0.22(+1.02%)
Feb 28, 2006 22.05 21.95 21.53 21.66 4,004,650 -0.40(-1.80%)
Feb 27, 2006 22.00 22.17 21.89 22.05 2,116,308 +0.16(+0.75%)
Feb 24, 2006 21.98 21.98 21.73 21.89 2,494,480 -0.08(-0.37%)
Feb 23, 2006 21.92 22.30 21.79 21.97 4,472,890 +0.11(+0.49%)
Feb 22, 2006 21.68 21.95 21.63 21.87 4,866,726 +0.42(+1.95%)
Feb 21, 2006 21.45 21.55 21.39 21.45 3,153,763 +0.00(+0.02%)
Feb 17, 2006 21.58 21.58 21.14 21.44 4,341,984 +0.18(+0.84%)
Feb 16, 2006 20.73 21.31 20.71 21.26 7,104,429 +0.58(+2.82%)
Feb 15, 2006 20.58 20.73 20.29 20.68 2,471,543 +0.03(+0.16%)
Feb 14, 2006 20.29 20.71 20.15 20.65 3,434,875 +0.37(+1.82%)
Feb 13, 2006 20.21 20.31 20.13 20.28 2,041,625 +0.08(+0.39%)
Feb 10, 2006 20.11 20.24 19.98 20.20 2,235,745 +0.09(+0.46%)
Feb 09, 2006 20.09 20.32 20.00 20.11 2,674,895 +0.02(+0.11%)
Feb 08, 2006 19.84 20.13 19.72 20.09 3,953,463 +0.35(+1.76%)
Feb 07, 2006 19.98 20.00 19.73 19.74 3,310,962 -0.24(-1.18%)
Feb 06, 2006 19.81 20.03 19.75 19.98 2,230,990 +0.14(+0.70%)
Feb 03, 2006 19.98 20.08 19.81 19.84 3,025,375 -0.23(-1.12%)
Feb 02, 2006 20.32 20.32 19.93 20.06 2,703,705 -0.23(-1.11%)
Feb 01, 2006 20.12 20.31 20.04 20.29 3,014,466 +0.04(+0.19%)
Jan 31, 2006 20.16 20.37 20.04 20.25 3,358,793 -0.05(-0.26%)
Jan 30, 2006 19.94 20.54 19.91 20.30 5,173,011 +0.44(+2.23%)
Jan 27, 2006 19.91 20.02 19.68 19.86 3,234,321 +0.09(+0.45%)
Jan 26, 2006 19.42 19.97 19.61 19.77 4,927,144 +0.36(+1.84%)
Jan 25, 2006 19.52 19.64 19.39 19.41 4,578,062 -0.14(-0.73%)
Jan 24, 2006 19.44 19.65 19.41 19.56 4,867,285 +0.13(+0.64%)
Jan 23, 2006 19.45 19.50 19.32 19.43 3,562,983 +0.00(+0.00%)
Jan 20, 2006 19.85 19.85 19.42 19.43 5,715,375 -0.45(-2.25%)
Jan 19, 2006 19.86 20.01 19.78 19.88 3,256,418 +0.08(+0.40%)
Jan 18, 2006 19.63 19.91 19.51 19.80 2,724,124 +0.14(+0.69%)
Jan 17, 2006 19.54 19.73 19.48 19.66 3,416,414 -0.10(-0.52%)
Jan 13, 2006 19.55 20.01 19.49 19.77 6,442,349 +0.29(+1.51%)
Jan 12, 2006 19.73 19.76 19.45 19.47 4,395,689 -0.31(-1.57%)
Jan 11, 2006 20.03 20.04 19.72 19.78 5,380,279 -0.25(-1.25%)
Jan 10, 2006 20.26 20.26 19.99 20.03 4,504,218 -0.22(-1.08%)
Jan 09, 2006 20.34 20.36 20.14 20.25 3,220,894 -0.09(-0.44%)
Jan 06, 2006 20.30 20.43 20.27 20.34 3,687,456 +0.30(+1.50%)
Jan 05, 2006 20.21 20.32 19.92 20.04 4,541,699 -0.19(-0.95%)
Jan 04, 2006 20.15 20.34 20.07 20.23 3,746,475 +0.09(+0.43%)
Jan 03, 2006 20.05 20.20 19.62 20.15 3,559,347 +0.21(+1.04%)
Dec 30, 2005 20.01 20.16 19.92 19.94 1,741,213 -0.07(-0.34%)
Dec 29, 2005 19.84 20.16 19.84 20.01 2,264,556 +0.18(+0.92%)
Dec 28, 2005 19.86 19.89 19.70 19.83 1,392,970 +0.06(+0.29%)
Dec 27, 2005 19.93 20.07 19.76 19.77 2,001,626 -0.15(-0.74%)
Dec 23, 2005 19.87 20.01 19.85 19.92 1,164,445 +0.10(+0.52%)
Dec 22, 2005 19.86 19.94 19.72 19.81 2,657,832 -0.04(-0.22%)
Dec 21, 2005 19.93 19.97 19.81 19.86 3,008,592 +0.09(+0.43%)
Dec 20, 2005 19.90 20.01 19.71 19.77 2,980,062 -0.15(-0.75%)
Dec 19, 2005 20.02 20.08 19.85 19.92 3,868,989 -0.02(-0.13%)
Dec 16, 2005 20.51 20.46 19.86 19.95 10,100,995 -0.56(-2.75%)
Dec 15, 2005 20.64 20.74 20.34 20.51 9,040,883 -0.13(-0.61%)
Dec 14, 2005 20.59 20.75 20.48 20.64 2,612,519 +0.04(+0.21%)
Dec 13, 2005 20.63 20.70 20.49 20.59 2,824,821 -0.04(-0.19%)
Dec 12, 2005 20.71 20.75 20.49 20.63 4,288,000 -0.08(-0.38%)
Dec 09, 2005 20.72 20.76 20.59 20.71 2,119,105 +0.04(+0.17%)
Dec 08, 2005 20.72 20.72 20.50 20.67 4,533,028 -0.09(-0.41%)
Dec 07, 2005 20.72 20.88 20.64 20.76 6,254,661 +0.06(+0.31%)
Dec 06, 2005 20.45 20.79 20.44 20.70 6,836,185 +0.27(+1.31%)
Dec 05, 2005 20.31 20.48 20.31 20.43 4,791,763 +0.13(+0.62%)
Dec 02, 2005 20.23 20.34 20.09 20.30 3,673,750 +0.03(+0.12%)
Dec 01, 2005 20.07 20.38 20.03 20.28 4,324,922 +0.44(+2.20%)
Nov 30, 2005 19.78 19.98 19.71 19.84 5,680,690 +0.07(+0.34%)
Nov 29, 2005 19.70 19.85 19.70 19.77 3,137,540 +0.12(+0.60%)
Nov 28, 2005 20.02 20.02 19.61 19.66 2,833,772 -0.25(-1.27%)
Nov 25, 2005 19.56 20.01 19.53 19.91 824,873 +0.06(+0.31%)
Nov 23, 2005 19.92 19.98 19.81 19.85 1,930,858 -0.13(-0.66%)
Nov 22, 2005 19.94 20.02 19.73 19.98 3,076,563 +0.06(+0.32%)
Nov 21, 2005 19.77 19.93 19.69 19.92 2,125,538 +0.19(+0.94%)
Nov 18, 2005 19.97 19.99 19.70 19.73 3,334,738 -0.11(-0.56%)
Nov 17, 2005 19.51 19.84 19.51 19.84 3,369,702 +0.39(+2.00%)
Nov 16, 2005 19.44 19.56 19.41 19.45 3,710,672 -0.01(-0.04%)
Nov 15, 2005 19.44 19.55 19.32 19.46 2,888,875 +0.02(+0.09%)
Nov 14, 2005 19.45 19.57 19.38 19.44 2,578,953 -0.02(-0.13%)
Nov 11, 2005 19.20 19.51 19.15 19.47 2,952,929 +0.31(+1.60%)
Nov 10, 2005 18.91 19.16 18.79 19.16 4,220,309 +0.25(+1.32%)
Nov 09, 2005 19.07 19.08 18.88 18.91 5,642,370 -0.21(-1.10%)
Nov 08, 2005 19.03 19.14 18.91 19.12 2,607,764 +0.10(+0.51%)
Nov 07, 2005 19.03 19.10 18.93 19.02 3,183,972 +0.00(+0.00%)
Nov 04, 2005 18.96 19.08 18.91 19.02 3,210,265 +0.07(+0.38%)
Nov 03, 2005 19.01 19.26 18.91 18.95 5,301,959 -0.05(-0.26%)
Nov 02, 2005 18.83 19.03 18.78 19.00 3,987,588 +0.33(+1.76%)
Nov 01, 2005 18.62 18.80 18.49 18.67 4,788,965 +0.05(+0.25%)
Oct 31, 2005 18.27 18.72 18.27 18.63 5,355,105 +0.36(+1.96%)
Oct 28, 2005 18.11 18.32 17.98 18.27 7,381,066 +0.31(+1.71%)
Oct 27, 2005 18.10 18.15 17.85 17.96 5,106,160 -0.13(-0.69%)
Oct 26, 2005 18.08 18.27 18.04 18.09 4,726,589 +0.03(+0.14%)
Oct 25, 2005 18.15 18.27 18.01 18.06 5,149,236 -0.21(-1.17%)
Oct 24, 2005 17.91 18.32 17.91 18.28 7,204,007 +0.45(+2.55%)
Oct 21, 2005 17.67 17.88 17.67 17.82 8,560,895 +0.15(+0.85%)
Oct 20, 2005 18.52 18.52 17.52 17.67 16,374,957 -1.08(-5.74%)
Oct 19, 2005 18.45 18.80 18.34 18.75 4,457,226 +0.23(+1.24%)
Oct 18, 2005 18.48 18.61 18.38 18.52 2,296,723 -0.05(-0.27%)
Oct 17, 2005 18.59 18.64 18.44 18.57 2,527,486 +0.00(+0.00%)
Oct 14, 2005 18.43 18.62 18.39 18.57 3,178,658 +0.14(+0.78%)
Oct 13, 2005 18.45 18.54 18.29 18.43 4,998,191 -0.25(-1.32%)
Oct 12, 2005 18.72 18.80 18.52 18.67 3,115,722 -0.04(-0.21%)
Oct 11, 2005 18.97 19.01 18.70 18.71 4,691,346 -0.24(-1.25%)
Oct 10, 2005 19.02 19.08 18.84 18.95 2,823,143 -0.07(-0.36%)
Oct 07, 2005 18.95 19.08 18.95 19.02 2,967,195 +0.18(+0.97%)
Oct 06, 2005 18.86 19.02 18.64 18.83 3,528,858 +0.05(+0.25%)
Oct 05, 2005 18.93 19.08 18.79 18.79 4,648,550 -0.19(-1.00%)
Oct 04, 2005 19.23 19.39 18.98 18.98 3,368,303 -0.26(-1.34%)
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.