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 30, 2008 24.95 24.95 24.26 24.81 6,544,587 +0.41(+1.70%)
Sep 29, 2008 24.94 25.24 24.11 24.40 6,991,171 -0.98(-3.86%)
Sep 26, 2008 25.03 25.42 24.44 25.38 0 +0.03(+0.10%)
Sep 25, 2008 25.74 25.91 25.24 25.35 5,473,932 -0.34(-1.31%)
Sep 24, 2008 25.63 25.73 24.86 25.69 6,963,303 +0.20(+0.80%)
Sep 23, 2008 26.62 27.02 25.40 25.48 7,657,360 -1.24(-4.63%)
Sep 22, 2008 27.61 27.73 26.68 26.72 3,079,284 -1.12(-4.01%)
Sep 19, 2008 28.30 28.34 27.17 27.84 0 +0.45(+1.65%)
Sep 18, 2008 26.83 27.52 25.93 27.39 8,956,387 +0.79(+2.96%)
Sep 17, 2008 26.77 27.34 26.46 26.60 8,546,663 -0.69(-2.53%)
Sep 16, 2008 26.39 27.53 26.24 27.29 8,765,111 +0.54(+2.03%)
Sep 15, 2008 26.82 27.36 26.70 26.75 7,317,526 -0.75(-2.73%)
Sep 12, 2008 27.28 27.66 27.06 27.50 8,140,850 -0.45(-1.61%)
Sep 11, 2008 27.31 27.96 27.17 27.95 4,664,504 +0.35(+1.27%)
Sep 10, 2008 27.36 27.84 27.23 27.60 4,069,264 +0.36(+1.34%)
Sep 09, 2008 28.11 28.24 27.22 27.23 5,037,395 -0.80(-2.86%)
Sep 08, 2008 28.30 28.60 27.83 28.03 6,958,923 +0.24(+0.85%)
Sep 05, 2008 27.53 27.88 27.44 27.80 0 +0.07(+0.26%)
Sep 04, 2008 28.56 28.59 27.54 27.72 6,080,439 -1.14(-3.96%)
Sep 03, 2008 29.04 29.37 28.58 28.87 4,243,858 -0.26(-0.91%)
Sep 02, 2008 29.41 29.73 29.04 29.13 3,879,582 -0.03(-0.10%)
Aug 29, 2008 29.20 29.36 29.11 29.16 0 -0.15(-0.51%)
Aug 28, 2008 29.14 29.43 29.13 29.31 4,175,440 +0.33(+1.13%)
Aug 27, 2008 29.05 29.15 28.84 28.98 2,617,307 +0.03(+0.10%)
Aug 26, 2008 28.92 29.04 28.65 28.95 3,764,606 +0.08(+0.27%)
Aug 25, 2008 29.07 29.56 28.78 28.88 2,711,478 -0.56(-1.92%)
Aug 22, 2008 29.54 29.83 29.37 29.44 0 +0.01(+0.04%)
Aug 21, 2008 29.07 29.50 28.88 29.43 3,736,411 +0.19(+0.66%)
Aug 20, 2008 29.23 29.35 28.86 29.24 3,390,082 +0.02(+0.07%)
Aug 19, 2008 29.58 29.77 29.09 29.22 4,198,234 -0.58(-1.96%)
Aug 18, 2008 30.15 30.21 29.67 29.80 4,247,489 -0.20(-0.67%)
Aug 15, 2008 30.32 30.39 29.93 30.00 0 -0.21(-0.69%)
Aug 14, 2008 29.53 30.35 29.41 30.21 8,353,910 +0.44(+1.48%)
Aug 13, 2008 29.62 29.89 29.21 29.77 4,120,667 +0.10(+0.33%)
Aug 12, 2008 29.69 29.82 29.34 29.67 4,324,748 -0.12(-0.41%)
Aug 11, 2008 29.85 30.24 29.57 29.79 5,097,002 -0.05(-0.16%)
Aug 08, 2008 29.27 30.03 29.27 29.84 5,610,340 +0.39(+1.32%)
Aug 07, 2008 29.20 29.82 28.97 29.45 6,179,086 +0.01(+0.05%)
Aug 06, 2008 29.32 29.64 28.93 29.43 6,642,114 -0.08(-0.25%)
Aug 05, 2008 28.92 29.51 28.89 29.51 7,213,618 +0.78(+2.73%)
Aug 04, 2008 28.85 29.08 28.60 28.73 4,596,391 -0.10(-0.35%)
Aug 01, 2008 28.57 29.00 28.53 28.83 6,764,223 +0.35(+1.23%)
Jul 31, 2008 28.82 28.99 28.45 28.48 6,391,340 -0.59(-2.03%)
Jul 30, 2008 29.16 29.27 28.67 29.07 5,922,200 +0.12(+0.42%)
Jul 29, 2008 28.94 29.19 28.72 28.94 5,568,542 +0.23(+0.78%)
Jul 28, 2008 28.80 29.12 28.67 28.72 6,150,197 -0.29(-1.00%)
Jul 25, 2008 28.47 29.07 28.44 29.01 6,132,223 +0.54(+1.88%)
Jul 24, 2008 28.95 29.02 28.42 28.47 5,659,835 -0.41(-1.42%)
Jul 23, 2008 29.14 29.36 28.63 28.88 8,526,205 -0.54(-1.85%)
Jul 22, 2008 29.07 29.66 28.90 29.43 9,973,577 +0.35(+1.22%)
Jul 21, 2008 29.51 29.51 28.86 29.07 8,891,088 -0.38(-1.27%)
Jul 18, 2008 28.93 29.83 28.65 29.45 10,569,637 +0.53(+1.82%)
Jul 17, 2008 28.02 29.28 28.02 28.92 17,197,534 +1.68(+6.15%)
Jul 16, 2008 26.52 27.35 26.16 27.25 12,879,775 +0.64(+2.39%)
Jul 15, 2008 26.68 26.85 26.06 26.61 11,607,898 -0.30(-1.13%)
Jul 14, 2008 27.21 27.55 26.68 26.91 5,205,307 +0.08(+0.28%)
Jul 11, 2008 26.87 27.22 26.56 26.84 8,811,406 -0.39(-1.43%)
Jul 10, 2008 26.93 27.28 26.86 27.23 6,398,621 +0.26(+0.97%)
Jul 09, 2008 27.33 27.50 26.97 26.97 7,922,470 -0.50(-1.81%)
Jul 08, 2008 27.17 27.46 26.85 27.46 6,846,847 +0.19(+0.71%)
Jul 07, 2008 27.41 27.66 27.08 27.27 5,834,384 +0.00(+0.00%)
Jul 04, 2008 27.10 27.51 26.90 27.27 4,972,653 +0.00(+0.00%)
Jul 03, 2008 27.10 27.51 26.90 27.27 4,972,653 +0.40(+1.48%)
Jul 02, 2008 27.53 27.75 26.85 26.87 7,701,454 -0.82(-2.97%)
Jul 01, 2008 27.22 27.77 27.08 27.70 6,178,031 +0.06(+0.22%)
Jun 30, 2008 27.47 27.79 27.03 27.64 6,567,660 +0.15(+0.56%)
Jun 27, 2008 27.62 27.98 27.03 27.48 9,519,091 +0.23(+0.83%)
Jun 26, 2008 28.17 28.17 27.16 27.26 8,722,944 -1.27(-4.44%)
Jun 25, 2008 28.49 28.65 28.30 28.52 6,682,673 +0.11(+0.39%)
Jun 24, 2008 28.63 28.70 28.26 28.41 3,627,661 -0.22(-0.76%)
Jun 23, 2008 28.62 28.80 28.51 28.63 3,537,938 +0.00(+0.00%)
Jun 20, 2008 29.23 29.23 28.50 28.63 8,083,456 -0.69(-2.34%)
Jun 19, 2008 28.64 29.45 28.54 29.32 6,891,414 +0.60(+2.09%)
Jun 18, 2008 28.82 29.05 28.64 28.72 3,580,225 -0.23(-0.80%)
Jun 17, 2008 29.08 29.22 28.72 28.95 6,187,846 -0.11(-0.39%)
Jun 16, 2008 28.96 29.22 28.91 29.06 3,185,021 -0.18(-0.61%)
Jun 13, 2008 28.93 29.37 28.87 29.24 5,539,108 +0.66(+2.33%)
Jun 12, 2008 28.49 28.86 28.35 28.58 5,635,475 +0.29(+1.02%)
Jun 11, 2008 28.53 29.07 28.25 28.29 6,265,808 -0.23(-0.79%)
Jun 10, 2008 28.46 28.71 28.13 28.51 4,720,909 +0.04(+0.13%)
Jun 09, 2008 28.34 28.54 28.10 28.48 4,837,901 +0.16(+0.58%)
Jun 06, 2008 29.23 29.42 28.31 28.31 9,331,538 -1.20(-4.07%)
Jun 05, 2008 28.61 29.54 28.55 29.51 9,373,886 +0.95(+3.33%)
Jun 04, 2008 28.24 28.64 28.23 28.56 6,315,549 +0.12(+0.41%)
Jun 03, 2008 27.81 28.60 27.81 28.44 9,702,264 +0.70(+2.54%)
Jun 02, 2008 27.81 27.96 27.50 27.74 5,749,637 -0.21(-0.75%)
May 30, 2008 27.52 28.12 27.36 27.95 6,223,398 +0.61(+2.22%)
May 29, 2008 27.41 27.51 27.10 27.34 6,241,990 -0.02(-0.07%)
May 28, 2008 27.11 27.51 27.11 27.36 4,536,287 +0.24(+0.87%)
May 27, 2008 27.17 27.29 26.87 27.12 4,896,347 +0.01(+0.04%)
May 26, 2008 27.43 27.43 26.81 27.11 0 +0.00(+0.00%)
May 23, 2008 27.43 27.43 26.81 27.11 4,949,596 -0.32(-1.16%)
May 22, 2008 27.47 27.65 27.20 27.43 7,274,968 -0.11(-0.42%)
May 21, 2008 28.08 28.19 27.47 27.55 4,588,414 -0.41(-1.47%)
May 20, 2008 27.91 28.12 27.55 27.96 6,023,565 -0.15(-0.52%)
May 19, 2008 28.46 28.64 28.07 28.10 6,713,354 -0.52(-1.82%)
May 16, 2008 28.73 28.93 28.38 28.63 5,016,655 +0.00(+0.00%)
May 15, 2008 28.21 28.65 27.97 28.63 4,993,243 +0.38(+1.34%)
May 14, 2008 28.04 28.52 28.01 28.25 3,015,277 +0.22(+0.78%)
May 13, 2008 28.11 28.44 27.89 28.03 4,101,235 -0.00(-0.01%)
May 12, 2008 27.74 28.09 27.42 28.03 2,834,298 +0.48(+1.74%)
May 09, 2008 27.33 27.69 27.23 27.55 1,694,467 -0.09(-0.34%)
May 08, 2008 27.21 27.76 27.03 27.65 4,741,797 +0.44(+1.62%)
May 07, 2008 27.66 27.66 27.16 27.21 4,118,230 -0.39(-1.41%)
May 06, 2008 27.42 27.64 27.21 27.60 2,792,117 +0.00(+0.01%)
May 05, 2008 27.99 27.99 27.27 27.59 6,777,196 -0.29(-1.05%)
May 02, 2008 28.50 28.60 27.65 27.89 6,047,361 -0.29(-1.03%)
May 01, 2008 27.91 28.30 27.88 28.18 5,605,730 +0.28(+1.01%)
Apr 30, 2008 28.14 28.41 27.81 27.89 8,228,487 +0.05(+0.19%)
Apr 29, 2008 27.92 28.17 27.75 27.84 3,060,913 -0.07(-0.24%)
Apr 28, 2008 27.89 28.04 27.67 27.91 3,689,618 +0.18(+0.64%)
Apr 25, 2008 27.67 27.85 27.41 27.73 4,195,065 +0.29(+1.04%)
Apr 24, 2008 27.22 27.65 26.80 27.44 5,489,613 +0.33(+1.21%)
Apr 23, 2008 27.10 27.30 26.71 27.11 5,200,104 +0.12(+0.44%)
Apr 22, 2008 26.93 27.17 26.69 27.00 5,213,024 +0.00(+0.01%)
Apr 21, 2008 26.73 27.09 26.68 26.99 5,250,741 +0.12(+0.44%)
Apr 18, 2008 26.90 27.15 26.56 26.87 9,165,769 +0.36(+1.36%)
Apr 17, 2008 26.41 26.78 26.11 26.51 23,551,762 -0.97(-3.54%)
Apr 16, 2008 26.82 27.49 26.82 27.49 5,051,829 +0.78(+2.92%)
Apr 15, 2008 26.55 26.83 26.37 26.71 8,653,530 +0.30(+1.14%)
Apr 14, 2008 26.99 26.99 26.31 26.41 7,578,339 -0.54(-1.99%)
Apr 11, 2008 27.30 27.42 26.85 26.94 8,590,852 -0.87(-3.12%)
Apr 10, 2008 27.70 27.93 27.58 27.81 4,869,615 -0.00(-0.01%)
Apr 09, 2008 28.11 28.15 27.65 27.81 4,292,109 -0.33(-1.17%)
Apr 08, 2008 27.89 28.18 27.69 28.14 3,736,053 +0.11(+0.41%)
Apr 07, 2008 28.49 28.49 27.84 28.03 4,157,373 -0.16(-0.56%)
Apr 04, 2008 27.97 28.27 27.75 28.19 5,030,224 +0.35(+1.27%)
Apr 03, 2008 27.98 27.98 27.56 27.83 5,577,753 -0.18(-0.63%)
Apr 02, 2008 28.38 28.39 27.91 28.01 5,396,936 -0.24(-0.84%)
Apr 01, 2008 27.44 28.24 27.44 28.24 4,799,245 +1.06(+3.91%)
Mar 31, 2008 26.97 27.32 26.76 27.18 4,886,073 +0.33(+1.21%)
Mar 28, 2008 27.41 27.41 26.74 26.86 6,610,571 -0.39(-1.43%)
Mar 27, 2008 27.72 27.73 27.19 27.25 5,183,833 -0.36(-1.31%)
Mar 26, 2008 27.85 27.88 27.25 27.61 5,638,168 -0.33(-1.19%)
Mar 25, 2008 27.63 28.05 27.36 27.94 5,270,704 +0.27(+0.98%)
Mar 24, 2008 27.47 27.92 27.23 27.67 5,651,178 +0.36(+1.31%)
Mar 21, 2008 26.97 27.31 26.70 27.31 7,313,837 +0.00(+0.00%)
Mar 20, 2008 26.97 27.31 26.70 27.31 7,313,837 +0.51(+1.92%)
Mar 19, 2008 27.17 28.41 26.80 26.80 5,959,729 -0.38(-1.38%)
Mar 18, 2008 26.37 27.17 26.18 27.17 7,154,560 +1.30(+5.02%)
Mar 17, 2008 25.26 26.20 24.22 25.87 7,652,586 -0.02(-0.10%)
Mar 14, 2008 26.29 26.29 25.54 25.90 9,847,653 -0.14(-0.52%)
Mar 13, 2008 25.36 26.08 25.01 26.03 8,154,475 +0.23(+0.90%)
Mar 12, 2008 25.81 26.17 25.72 25.80 5,679,862 +0.07(+0.28%)
Mar 11, 2008 25.62 25.87 25.20 25.73 8,148,531 +0.66(+2.62%)
Mar 10, 2008 25.70 25.74 24.97 25.07 7,908,814 -0.69(-2.69%)
Mar 07, 2008 25.85 26.18 25.61 25.77 7,902,842 -0.34(-1.31%)
Mar 06, 2008 26.42 26.59 26.10 26.11 6,580,941 -0.38(-1.42%)
Mar 05, 2008 26.29 26.92 26.17 26.48 9,959,933 -0.14(-0.51%)
Mar 04, 2008 26.36 26.72 26.14 26.62 8,022,249 +0.07(+0.27%)
Mar 03, 2008 26.45 26.55 26.18 26.55 9,654,237 +0.04(+0.15%)
Feb 29, 2008 26.40 26.61 26.30 26.51 7,918,822 -0.13(-0.48%)
Feb 28, 2008 26.70 26.81 26.35 26.64 6,901,249 -0.20(-0.73%)
Feb 27, 2008 27.27 27.38 26.62 26.83 7,979,942 -0.55(-2.01%)
Feb 26, 2008 26.81 27.48 26.78 27.39 5,790,058 +0.33(+1.22%)
Feb 25, 2008 26.72 27.11 26.67 27.06 4,497,365 +0.37(+1.39%)
Feb 22, 2008 26.75 26.97 26.22 26.68 6,454,807 -0.01(-0.03%)
Feb 21, 2008 27.10 27.14 26.61 26.69 3,904,748 -0.30(-1.11%)
Feb 20, 2008 26.58 27.05 26.51 26.99 3,482,946 +0.20(+0.73%)
Feb 19, 2008 27.21 27.25 26.71 26.80 3,482,544 -0.05(-0.20%)
Feb 18, 2008 26.73 26.88 26.55 26.85 0 +0.00(+0.00%)
Feb 15, 2008 26.73 26.88 26.55 26.85 4,569,038 +0.07(+0.27%)
Feb 14, 2008 27.17 27.17 26.76 26.78 3,846,825 -0.37(-1.37%)
Feb 13, 2008 26.55 27.26 26.46 27.15 6,923,061 +0.89(+3.39%)
Feb 12, 2008 26.49 26.59 25.95 26.26 6,656,304 -0.02(-0.07%)
Feb 11, 2008 26.19 26.46 25.99 26.28 6,192,993 +0.08(+0.31%)
Feb 08, 2008 26.09 26.41 25.96 26.19 3,988,707 -0.09(-0.34%)
Feb 07, 2008 26.56 26.75 25.96 26.28 10,568,826 +0.14(+0.55%)
Feb 06, 2008 26.65 26.66 26.08 26.14 7,971,411 -0.28(-1.06%)
Feb 05, 2008 26.55 26.80 26.11 26.42 6,778,108 -0.55(-2.04%)
Feb 04, 2008 27.08 27.09 26.80 26.97 5,478,394 -0.17(-0.63%)
Feb 01, 2008 26.67 27.22 26.63 27.14 7,686,604 +0.34(+1.28%)
Jan 31, 2008 26.08 26.83 26.01 26.80 7,947,009 +0.30(+1.15%)
Jan 30, 2008 26.57 27.07 26.39 26.50 6,161,621 -0.13(-0.50%)
Jan 29, 2008 26.75 26.80 26.35 26.63 7,481,449 -0.00(-0.01%)
Jan 28, 2008 26.90 26.90 26.40 26.63 7,483,228 -0.17(-0.64%)
Jan 25, 2008 27.12 28.57 25.87 26.80 11,204,060 -0.01(-0.04%)
Jan 24, 2008 27.69 27.69 26.60 26.81 11,316,669 -0.55(-2.01%)
Jan 23, 2008 26.64 27.59 25.78 27.36 15,459,050 +0.33(+1.23%)
Jan 22, 2008 26.22 28.96 25.09 27.03 9,985,084 -0.49(-1.77%)
Jan 21, 2008 27.81 29.27 27.10 27.52 0 +0.00(+0.00%)
Jan 18, 2008 27.81 29.27 27.10 27.52 6,109,460 -0.05(-0.17%)
Jan 17, 2008 28.59 29.13 27.53 27.56 8,615,557 -0.86(-3.02%)
Jan 16, 2008 28.35 28.89 28.30 28.42 7,033,002 -0.12(-0.41%)
Jan 15, 2008 28.25 28.74 28.17 28.54 11,631,556 -0.00(-0.01%)
Jan 14, 2008 28.67 28.89 28.17 28.54 7,334,353 +0.05(+0.16%)
Jan 11, 2008 29.31 29.60 28.32 28.50 6,712,733 -1.03(-3.48%)
Jan 10, 2008 28.75 29.71 28.65 29.52 7,104,091 +0.53(+1.81%)
Jan 09, 2008 29.02 29.32 28.28 29.00 6,889,725 +0.13(+0.46%)
Jan 08, 2008 29.67 29.67 28.83 28.87 10,139,145 -0.66(-2.24%)
Jan 07, 2008 30.54 30.54 29.22 29.53 9,738,554 -0.77(-2.54%)
Jan 04, 2008 30.87 30.94 30.30 30.30 5,698,592 -0.78(-2.50%)
Jan 03, 2008 30.97 31.24 30.82 31.07 4,015,165 +0.26(+0.86%)
Jan 02, 2008 31.21 31.53 30.56 30.81 3,984,231 -0.56(-1.79%)
Jan 01, 2008 31.46 31.61 31.30 31.37 0 +0.00(+0.00%)
Dec 31, 2007 31.46 31.61 31.30 31.37 2,162,511 -0.18(-0.58%)
Dec 28, 2007 31.59 31.78 31.20 31.55 2,512,728 +0.21(+0.66%)
Dec 27, 2007 31.57 31.71 31.30 31.34 1,973,926 -0.33(-1.05%)
Dec 26, 2007 31.74 31.74 31.36 31.68 2,529,125 -0.01(-0.02%)
Dec 24, 2007 31.26 31.76 31.26 31.68 714,526 +0.30(+0.97%)
Dec 21, 2007 31.46 31.61 30.93 31.38 6,307,390 +0.40(+1.28%)
Dec 20, 2007 30.80 30.98 30.58 30.98 3,600,166 +0.34(+1.12%)
Dec 19, 2007 30.82 31.03 30.37 30.64 4,484,218 -0.00(-0.01%)
Dec 18, 2007 30.58 30.75 30.21 30.64 3,646,897 +0.22(+0.73%)
Dec 17, 2007 30.56 30.74 30.42 30.42 3,864,794 -0.34(-1.09%)
Dec 14, 2007 30.72 31.10 30.60 30.76 4,018,683 -0.17(-0.54%)
Dec 13, 2007 30.44 30.96 30.21 30.92 4,044,109 +0.28(+0.91%)
Dec 12, 2007 31.55 31.62 30.25 30.65 6,671,962 -0.15(-0.48%)
Dec 11, 2007 31.58 31.79 30.75 30.79 5,599,663 -0.67(-2.14%)
Dec 10, 2007 31.16 31.58 31.05 31.46 2,889,882 +0.33(+1.07%)
Dec 07, 2007 31.31 31.90 30.89 31.13 4,731,154 -0.06(-0.19%)
Dec 06, 2007 30.78 31.26 30.67 31.19 3,777,104 +0.40(+1.31%)
Dec 05, 2007 31.17 31.56 30.59 30.79 6,555,633 -0.10(-0.34%)
Dec 04, 2007 30.68 31.25 30.68 30.89 3,789,719 +0.09(+0.28%)
Dec 03, 2007 31.15 31.28 30.74 30.81 4,089,543 -0.23(-0.75%)
Nov 30, 2007 31.17 31.21 30.89 31.04 5,364,285 +0.23(+0.74%)
Nov 29, 2007 31.25 31.25 30.71 30.81 4,240,247 -0.29(-0.93%)
Nov 28, 2007 30.42 31.12 30.42 31.10 7,263,469 +0.72(+2.38%)
Nov 27, 2007 29.45 30.66 29.44 30.38 9,540,106 +1.04(+3.55%)
Nov 26, 2007 29.07 30.05 29.07 29.34 7,771,900 +0.33(+1.12%)
Nov 23, 2007 29.03 29.24 28.69 29.01 2,928,790 +0.23(+0.81%)
Nov 21, 2007 29.42 29.76 28.68 28.78 7,511,736 -0.75(-2.54%)
Nov 20, 2007 29.44 29.91 29.24 29.53 6,601,645 +0.19(+0.66%)
Nov 19, 2007 29.37 29.62 29.18 29.34 5,951,109 -0.16(-0.53%)
Nov 16, 2007 29.66 30.08 29.17 29.49 7,701,108 +0.09(+0.32%)
Nov 15, 2007 29.41 29.76 29.24 29.40 6,177,262 -0.06(-0.22%)
Nov 14, 2007 29.97 30.01 29.41 29.47 4,475,463 -0.35(-1.16%)
Nov 13, 2007 29.14 29.83 28.91 29.81 4,934,472 +0.98(+3.38%)
Nov 12, 2007 28.76 29.22 28.61 28.84 4,982,012 +0.07(+0.24%)
Nov 09, 2007 29.27 29.27 28.77 28.77 3,724,411 -0.56(-1.91%)
Nov 08, 2007 29.81 29.81 28.96 29.33 6,715,021 -0.29(-0.98%)
Nov 07, 2007 30.48 30.48 29.62 29.62 5,237,751 -0.65(-2.14%)
Nov 06, 2007 29.63 30.31 29.45 30.27 5,571,988 +0.66(+2.23%)
Nov 05, 2007 29.41 29.68 28.96 29.61 6,614,252 +0.41(+1.42%)
Nov 02, 2007 29.30 29.41 28.95 29.19 14,552,906 -0.29(-0.99%)
Nov 01, 2007 30.11 30.30 29.46 29.48 5,468,948 -1.14(-3.74%)
Oct 31, 2007 30.50 30.66 29.96 30.63 4,049,125 +0.15(+0.48%)
Oct 30, 2007 30.14 30.75 30.04 30.48 4,264,783 +0.24(+0.79%)
Oct 29, 2007 29.70 30.27 29.66 30.24 4,416,108 +0.75(+2.55%)
Oct 26, 2007 29.82 29.83 29.41 29.49 2,855,310 -0.09(-0.30%)
Oct 25, 2007 29.68 29.96 29.35 29.58 4,915,116 -0.11(-0.37%)
Oct 24, 2007 29.74 29.76 29.23 29.69 4,313,453 -0.07(-0.24%)
Oct 23, 2007 29.59 29.76 29.35 29.76 2,950,692 +0.26(+0.88%)
Oct 22, 2007 28.90 29.59 28.80 29.50 4,093,039 +0.46(+1.58%)
Oct 19, 2007 29.53 29.53 29.02 29.04 4,455,268 -0.47(-1.60%)
Oct 18, 2007 28.99 29.65 28.88 29.52 3,805,296 +0.41(+1.43%)
Oct 17, 2007 29.05 29.16 28.90 29.10 3,833,186 +0.35(+1.21%)
Oct 16, 2007 29.32 29.51 28.63 28.75 6,027,535 -0.39(-1.34%)
Oct 15, 2007 29.34 29.71 28.98 29.14 5,410,348 -0.34(-1.15%)
Oct 12, 2007 29.26 29.48 28.86 29.48 2,778,668 +0.16(+0.56%)
Oct 11, 2007 29.48 29.81 29.16 29.32 3,649,135 -0.16(-0.55%)
Oct 10, 2007 29.57 29.67 29.21 29.48 2,987,894 -0.20(-0.69%)
Oct 09, 2007 29.63 29.75 29.36 29.68 3,620,383 +0.07(+0.23%)
Oct 08, 2007 29.67 29.97 29.53 29.62 2,068,197 +0.02(+0.07%)
Oct 05, 2007 29.58 29.87 29.49 29.59 3,054,465 +0.30(+1.01%)
Oct 04, 2007 29.42 29.57 29.24 29.30 2,980,901 -0.09(-0.30%)
Oct 03, 2007 29.49 29.78 29.37 29.39 3,245,789 -0.25(-0.86%)
Oct 02, 2007 29.55 29.78 29.44 29.64 3,617,527 -0.01(-0.05%)
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.