Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 51.11 51.11 50.07 50.37 3,649,027 -0.65(-1.27%)
Aug 31, 2012 50.69 51.15 50.54 51.02 2,355,107 +0.55(+1.09%)
Aug 30, 2012 50.41 50.77 50.38 50.47 1,935,134 -0.30(-0.60%)
Aug 29, 2012 50.84 51.08 50.69 50.77 1,719,365 -0.09(-0.17%)
Aug 27, 2012 50.97 51.11 50.70 50.86 1,734,271 +0.10(+0.19%)
Aug 24, 2012 50.43 51.07 50.35 50.76 2,351,809 +0.13(+0.26%)
Aug 23, 2012 50.99 51.31 50.56 50.63 2,707,390 -0.51(-1.01%)
Aug 22, 2012 50.78 51.22 50.61 51.14 1,717,111 +0.19(+0.37%)
Aug 21, 2012 51.38 51.64 50.87 50.95 2,162,681 -0.26(-0.50%)
Aug 20, 2012 51.21 51.41 51.09 51.21 2,679,417 -0.02(-0.04%)
Aug 17, 2012 51.02 51.29 50.70 51.23 3,747,472 +0.38(+0.75%)
Aug 16, 2012 50.94 51.06 50.57 50.85 3,954,093 -0.17(-0.34%)
Aug 15, 2012 51.02 51.22 50.84 51.02 1,968,906 -0.01(-0.02%)
Aug 14, 2012 51.43 51.43 50.90 51.03 2,354,419 -0.33(-0.65%)
Aug 13, 2012 50.73 51.37 50.67 51.36 3,528,325 +0.43(+0.84%)
Aug 10, 2012 50.21 50.94 50.21 50.93 1,741,683 +0.48(+0.94%)
Aug 09, 2012 50.59 50.71 50.42 50.46 1,786,736 -0.29(-0.56%)
Aug 08, 2012 50.58 50.89 50.49 50.74 1,679,597 -0.04(-0.08%)
Aug 07, 2012 50.50 51.19 50.50 50.78 2,177,265 +0.34(+0.68%)
Aug 06, 2012 51.09 51.14 50.41 50.44 2,140,104 -0.38(-0.75%)
Aug 03, 2012 50.89 51.30 50.70 50.82 2,883,891 +0.50(+1.00%)
Aug 02, 2012 50.24 50.58 49.71 50.31 4,892,410 -0.26(-0.51%)
Aug 01, 2012 50.58 50.78 50.20 50.57 2,914,374 +0.28(+0.55%)
Jul 31, 2012 50.09 50.60 50.08 50.29 3,848,102 +0.00(+0.00%)
Jul 30, 2012 50.37 50.87 50.04 50.29 3,017,129 -0.03(-0.06%)
Jul 27, 2012 49.82 50.71 49.68 50.32 3,833,536 +0.75(+1.52%)
Jul 26, 2012 49.59 50.09 49.11 49.57 3,434,738 +0.91(+1.88%)
Jul 25, 2012 48.03 48.94 47.98 48.66 4,897,046 +0.92(+1.94%)
Jul 24, 2012 48.38 48.53 47.39 47.73 3,795,902 -0.65(-1.34%)
Jul 23, 2012 47.89 48.64 47.63 48.38 3,661,891 -0.32(-0.66%)
Jul 20, 2012 48.60 49.16 48.06 48.70 4,944,220 +0.02(+0.04%)
Jul 19, 2012 48.55 48.86 47.43 48.69 7,948,460 -0.94(-1.90%)
Jul 18, 2012 48.15 49.83 48.06 49.63 4,067,513 +1.22(+2.52%)
Jul 17, 2012 47.98 48.59 47.60 48.41 1,789,163 +0.51(+1.07%)
Jul 16, 2012 48.18 48.18 47.49 47.89 1,952,949 -0.38(-0.79%)
Jul 13, 2012 47.16 48.36 47.16 48.28 2,751,477 +1.10(+2.34%)
Jul 12, 2012 47.57 47.60 46.93 47.17 3,725,628 -0.73(-1.53%)
Jul 11, 2012 48.39 48.56 47.53 47.90 3,264,270 -0.56(-1.16%)
Jul 10, 2012 48.96 49.49 48.04 48.47 3,259,715 -0.15(-0.31%)
Jul 09, 2012 48.64 48.94 48.39 48.62 2,072,997 -0.30(-0.62%)
Jul 06, 2012 49.26 49.32 48.55 48.92 1,695,892 -0.93(-1.87%)
Jul 05, 2012 50.02 50.19 49.70 49.86 2,058,521 -0.30(-0.59%)
Jul 03, 2012 49.53 50.16 49.40 50.15 1,694,073 +0.54(+1.09%)
Jul 02, 2012 49.60 49.70 49.00 49.61 2,787,189 +0.01(+0.02%)
Jun 29, 2012 48.44 49.60 48.40 49.60 3,762,799 +2.05(+4.31%)
Jun 28, 2012 47.73 47.89 46.84 47.55 3,450,431 -0.68(-1.40%)
Jun 27, 2012 47.75 48.52 47.75 48.23 2,221,418 +0.33(+0.69%)
Jun 26, 2012 48.06 48.21 47.42 47.90 2,400,974 -0.22(-0.45%)
Jun 25, 2012 48.50 48.60 47.99 48.12 2,387,696 -0.92(-1.88%)
Jun 22, 2012 49.05 49.20 48.74 49.04 6,488,141 +0.30(+0.61%)
Jun 21, 2012 50.20 50.22 48.67 48.75 3,206,679 -1.30(-2.61%)
Jun 20, 2012 50.20 50.41 49.64 50.05 2,907,782 -0.23(-0.45%)
Jun 19, 2012 49.64 50.45 49.54 50.28 2,310,173 +0.89(+1.79%)
Jun 18, 2012 48.84 49.55 48.59 49.39 2,338,221 +0.19(+0.39%)
Jun 15, 2012 49.19 49.47 48.89 49.20 4,550,773 +0.27(+0.54%)
Jun 14, 2012 48.50 49.08 48.37 48.94 2,578,410 +0.46(+0.94%)
Jun 13, 2012 48.72 49.03 48.27 48.48 2,297,904 -0.52(-1.07%)
Jun 12, 2012 48.48 49.04 48.04 49.00 2,946,643 +0.69(+1.42%)
Jun 11, 2012 49.30 49.55 48.25 48.32 3,009,026 -0.71(-1.46%)
Jun 08, 2012 48.39 49.08 48.33 49.03 2,799,247 +0.37(+0.76%)
Jun 07, 2012 49.49 49.79 48.57 48.66 3,912,501 -0.19(-0.39%)
Jun 06, 2012 48.14 48.85 47.85 48.85 2,763,549 +0.96(+2.01%)
Jun 05, 2012 47.50 48.07 47.18 47.89 3,805,472 +0.27(+0.56%)
Jun 04, 2012 47.40 47.76 47.27 47.62 4,694,303 +0.20(+0.42%)
Jun 01, 2012 48.47 48.57 47.42 47.42 5,499,132 -2.05(-4.14%)
May 31, 2012 49.62 49.80 48.85 49.47 4,188,551 -0.19(-0.38%)
May 30, 2012 50.26 50.37 49.66 49.66 2,307,876 -1.23(-2.41%)
May 29, 2012 50.59 51.11 50.50 50.89 2,498,431 +0.67(+1.33%)
May 25, 2012 50.29 50.63 50.06 50.22 2,210,357 -0.07(-0.13%)
May 24, 2012 50.32 50.54 49.96 50.29 2,561,893 +0.08(+0.15%)
May 23, 2012 49.25 50.34 49.06 50.21 5,506,439 +0.61(+1.23%)
May 22, 2012 50.18 50.48 49.29 49.60 4,104,869 -0.54(-1.08%)
May 21, 2012 49.27 50.22 49.13 50.15 3,366,126 +1.06(+2.15%)
May 18, 2012 49.72 50.03 48.87 49.09 5,288,146 -0.30(-0.60%)
May 17, 2012 49.92 50.05 49.38 49.38 3,502,751 -0.53(-1.07%)
May 16, 2012 50.70 50.80 49.90 49.92 4,806,896 -0.45(-0.89%)
May 15, 2012 50.58 51.43 50.22 50.37 4,016,978 -0.15(-0.30%)
May 14, 2012 50.64 51.20 50.40 50.52 2,663,321 -0.56(-1.10%)
May 11, 2012 50.85 51.75 50.69 51.08 1,930,583 -0.07(-0.13%)
May 10, 2012 51.73 51.93 51.01 51.15 3,277,052 -0.12(-0.24%)
May 09, 2012 50.92 51.95 50.75 51.27 4,633,752 -0.30(-0.57%)
May 08, 2012 50.67 51.71 50.23 51.56 3,705,149 +0.51(+1.01%)
May 07, 2012 51.62 51.62 50.87 51.05 1,888,986 +0.03(+0.06%)
May 04, 2012 50.99 51.15 50.56 51.02 2,920,893 -0.30(-0.58%)
May 03, 2012 51.91 51.96 51.20 51.32 1,490,269 -0.52(-1.01%)
May 02, 2012 51.59 51.96 51.40 51.84 1,883,911 -0.12(-0.24%)
May 01, 2012 51.42 52.35 51.13 51.96 2,124,302 +0.35(+0.68%)
Apr 30, 2012 51.94 51.97 51.15 51.61 2,427,296 -0.45(-0.86%)
Apr 27, 2012 51.77 52.16 51.67 52.06 2,488,465 +0.55(+1.07%)
Apr 26, 2012 50.71 51.56 50.67 51.51 2,395,793 +0.68(+1.33%)
Apr 25, 2012 51.05 51.31 50.71 50.83 2,869,976 +0.19(+0.38%)
Apr 24, 2012 50.40 50.80 50.31 50.64 3,331,799 +0.45(+0.89%)
Apr 23, 2012 50.00 50.37 49.65 50.19 4,132,426 -0.39(-0.77%)
Apr 20, 2012 50.76 51.01 50.46 50.58 4,856,425 +0.13(+0.26%)
Apr 19, 2012 50.71 51.57 50.01 50.45 6,490,486 -1.61(-3.09%)
Apr 18, 2012 51.82 52.21 51.79 52.06 2,195,252 -0.10(-0.18%)
Apr 17, 2012 51.75 52.43 51.56 52.15 2,311,105 +0.71(+1.39%)
Apr 16, 2012 51.58 51.84 51.22 51.44 2,115,321 +0.15(+0.30%)
Apr 13, 2012 51.63 51.94 51.25 51.29 2,140,289 -0.58(-1.12%)
Apr 12, 2012 51.30 52.09 51.24 51.87 2,226,771 +0.56(+1.09%)
Apr 11, 2012 51.01 51.49 50.89 51.31 3,080,107 +1.02(+2.03%)
Apr 10, 2012 52.07 52.15 50.03 50.29 4,499,481 -1.68(-3.22%)
Apr 09, 2012 51.81 52.25 51.60 51.96 2,264,176 -0.50(-0.96%)
Apr 05, 2012 52.30 52.72 52.26 52.47 2,509,930 -0.12(-0.24%)
Apr 04, 2012 52.58 52.74 52.40 52.59 2,227,328 -0.56(-1.06%)
Apr 03, 2012 53.30 53.44 52.73 53.15 2,790,315 -0.22(-0.41%)
Apr 02, 2012 53.31 53.73 52.92 53.37 2,785,628 +0.07(+0.12%)
Mar 30, 2012 52.68 53.35 52.51 53.31 3,827,475 +0.92(+1.76%)
Mar 29, 2012 51.63 52.49 51.55 52.38 2,558,172 +0.25(+0.47%)
Mar 28, 2012 52.57 52.68 51.75 52.14 2,664,530 -0.47(-0.90%)
Mar 27, 2012 52.40 52.76 52.31 52.61 2,339,228 +0.28(+0.53%)
Mar 26, 2012 52.05 52.36 51.86 52.33 2,468,853 +0.60(+1.16%)
Mar 23, 2012 51.93 51.98 51.32 51.73 2,450,007 -0.08(-0.15%)
Mar 22, 2012 51.54 51.99 51.02 51.81 3,186,900 -0.21(-0.40%)
Mar 21, 2012 51.97 52.21 51.71 52.02 1,445,392 +0.09(+0.16%)
Mar 20, 2012 51.93 52.25 51.60 51.93 2,185,682 -0.32(-0.62%)
Mar 19, 2012 52.18 52.45 52.05 52.25 1,750,978 -0.08(-0.15%)
Mar 16, 2012 52.33 52.49 52.04 52.33 4,302,147 +0.05(+0.09%)
Mar 15, 2012 51.86 52.30 51.65 52.28 1,879,506 +0.45(+0.86%)
Mar 14, 2012 52.14 52.24 51.66 51.84 2,069,178 -0.28(-0.53%)
Mar 13, 2012 51.37 52.14 51.24 52.11 2,919,874 +1.07(+2.09%)
Mar 12, 2012 50.90 51.18 50.61 51.05 2,103,682 +0.29(+0.56%)
Mar 09, 2012 50.53 51.04 50.38 50.76 2,092,938 +0.32(+0.64%)
Mar 08, 2012 50.41 50.66 50.25 50.44 1,839,038 +0.48(+0.95%)
Mar 07, 2012 49.94 49.99 49.51 49.96 2,675,446 +0.29(+0.59%)
Mar 06, 2012 49.55 50.26 49.55 49.67 3,301,222 -0.90(-1.79%)
Mar 05, 2012 50.50 50.62 50.23 50.57 2,397,562 -0.19(-0.37%)
Mar 02, 2012 50.27 50.96 50.08 50.76 2,848,994 +0.45(+0.89%)
Mar 01, 2012 50.29 50.69 50.02 50.31 2,867,379 +0.05(+0.09%)
Feb 29, 2012 50.79 51.10 50.20 50.27 4,959,153 -0.51(-1.01%)
Feb 28, 2012 50.58 50.97 50.36 50.78 2,665,260 +0.17(+0.34%)
Feb 27, 2012 50.55 50.97 50.24 50.61 2,776,499 -0.12(-0.24%)
Feb 24, 2012 50.86 50.91 50.54 50.73 2,189,202 -0.15(-0.30%)
Feb 23, 2012 50.57 51.01 50.18 50.88 3,037,285 +0.35(+0.70%)
Feb 22, 2012 50.51 50.71 50.26 50.53 2,390,329 -0.10(-0.21%)
Feb 21, 2012 50.26 50.68 50.08 50.64 3,075,968 +0.75(+1.51%)
Feb 17, 2012 50.00 50.15 49.65 49.89 2,509,012 +0.04(+0.08%)
Feb 16, 2012 48.76 49.91 48.58 49.85 3,326,687 +1.11(+2.28%)
Feb 15, 2012 49.28 49.37 48.64 48.73 3,276,347 -0.49(-0.99%)
Feb 14, 2012 49.18 49.43 48.86 49.22 3,018,880 -0.17(-0.35%)
Feb 13, 2012 49.48 49.59 49.10 49.39 3,964,065 +0.36(+0.74%)
Feb 10, 2012 49.31 49.46 48.82 49.03 4,423,357 -0.74(-1.49%)
Feb 09, 2012 49.59 49.92 49.40 49.77 5,120,896 +0.26(+0.52%)
Feb 08, 2012 49.83 49.94 49.38 49.51 3,924,546 -0.38(-0.76%)
Feb 07, 2012 49.93 50.21 49.61 49.90 1,898,162 -0.36(-0.72%)
Feb 06, 2012 49.97 50.41 49.95 50.26 1,549,425 -0.05(-0.09%)
Feb 03, 2012 50.71 50.78 50.18 50.30 3,278,672 +0.21(+0.42%)
Feb 02, 2012 50.43 50.77 50.03 50.09 2,904,648 -0.30(-0.59%)
Feb 01, 2012 50.24 51.00 50.06 50.39 5,211,462 +0.43(+0.86%)
Jan 31, 2012 49.71 50.62 49.38 49.96 4,552,424 +0.08(+0.15%)
Jan 30, 2012 49.38 49.89 49.00 49.89 3,529,308 +0.16(+0.33%)
Jan 27, 2012 49.69 50.06 49.57 49.72 3,115,846 -0.36(-0.72%)
Jan 26, 2012 50.55 50.61 49.88 50.09 3,516,488 -0.37(-0.74%)
Jan 25, 2012 50.04 50.62 49.72 50.46 3,040,420 +0.22(+0.44%)
Jan 24, 2012 49.03 50.32 48.87 50.24 4,553,367 +0.86(+1.73%)
Jan 23, 2012 48.91 49.46 48.88 49.38 3,746,011 +0.53(+1.09%)
Jan 20, 2012 49.08 49.24 48.72 48.85 3,157,738 -0.17(-0.35%)
Jan 19, 2012 49.27 49.28 48.79 49.02 2,161,618 -0.06(-0.12%)
Jan 18, 2012 48.22 49.13 48.16 49.08 2,912,818 +0.71(+1.48%)
Jan 17, 2012 48.52 48.94 48.19 48.36 2,600,490 +0.32(+0.67%)
Jan 13, 2012 47.85 48.12 47.61 48.04 2,661,551 -0.29(-0.61%)
Jan 12, 2012 48.05 48.43 47.81 48.33 2,911,179 +0.51(+1.07%)
Jan 11, 2012 47.17 47.95 47.07 47.82 3,170,745 +0.49(+1.05%)
Jan 10, 2012 46.63 47.45 46.54 47.33 3,681,168 +1.10(+2.39%)
Jan 09, 2012 45.98 46.28 45.58 46.22 2,245,692 +0.24(+0.52%)
Jan 06, 2012 46.13 46.33 45.58 45.98 2,177,718 -0.25(-0.54%)
Jan 05, 2012 45.66 46.27 45.19 46.23 3,632,784 +0.22(+0.48%)
Jan 04, 2012 46.04 46.09 45.53 46.01 2,452,229 +1.26(+2.81%)
Dec 30, 2011 44.96 45.18 44.72 44.76 1,738,264 -0.42(-0.93%)
Dec 29, 2011 44.59 45.23 44.56 45.18 1,767,500 +0.60(+1.34%)
Dec 28, 2011 45.23 45.58 44.45 44.58 1,966,397 -0.75(-1.65%)
Dec 27, 2011 45.44 45.62 45.09 45.32 1,676,608 -0.11(-0.25%)
Dec 23, 2011 44.80 45.45 44.62 45.44 2,208,125 +0.61(+1.36%)
Dec 21, 2011 45.73 45.77 44.36 44.83 3,044,169 -0.80(-1.75%)
Dec 20, 2011 44.74 45.69 44.37 45.63 3,006,930 +1.68(+3.83%)
Dec 19, 2011 44.40 44.57 43.76 43.94 2,863,781 -0.15(-0.35%)
Dec 16, 2011 44.32 44.75 43.79 44.10 5,349,679 +0.18(+0.41%)
Dec 15, 2011 44.14 44.51 43.79 43.92 4,332,591 +0.20(+0.46%)
Dec 14, 2011 43.03 43.89 42.91 43.72 5,424,592 +0.58(+1.34%)
Dec 13, 2011 43.50 44.11 42.85 43.14 4,987,860 -0.30(-0.70%)
Dec 12, 2011 43.99 44.09 43.13 43.44 3,294,615 -1.18(-2.64%)
Dec 09, 2011 43.80 44.74 43.66 44.62 3,338,969 +0.96(+2.20%)
Dec 08, 2011 44.65 44.74 43.53 43.66 3,573,653 -1.36(-3.02%)
Dec 07, 2011 45.39 45.45 44.38 45.02 4,156,903 -0.64(-1.40%)
Dec 06, 2011 45.46 45.92 44.85 45.66 3,757,118 +0.36(+0.80%)
Dec 05, 2011 46.07 46.09 44.93 45.29 3,734,958 +0.12(+0.27%)
Dec 02, 2011 46.26 46.43 45.12 45.17 5,127,189 -0.87(-1.88%)
Dec 01, 2011 46.06 46.60 45.89 46.04 2,785,502 +0.03(+0.06%)
Nov 30, 2011 45.89 46.46 45.74 46.01 5,507,797 +1.74(+3.93%)
Nov 29, 2011 44.33 44.76 44.03 44.27 2,834,899 +0.27(+0.61%)
Nov 28, 2011 43.76 44.30 43.49 44.00 4,081,239 +1.63(+3.84%)
Nov 25, 2011 42.26 43.12 42.21 42.38 1,192,930 -0.10(-0.22%)
Nov 23, 2011 43.28 43.46 42.47 42.47 3,327,710 -1.31(-3.00%)
Nov 22, 2011 43.74 44.22 43.26 43.78 2,777,057 -0.17(-0.39%)
Nov 21, 2011 44.21 44.35 43.48 43.95 2,443,851 -1.05(-2.32%)
Nov 18, 2011 45.17 45.32 44.57 45.00 2,894,670 +0.27(+0.60%)
Nov 17, 2011 45.63 45.77 44.26 44.73 4,215,957 -1.13(-2.47%)
Nov 16, 2011 46.44 47.01 45.79 45.87 3,784,022 -1.20(-2.55%)
Nov 15, 2011 46.62 47.42 46.25 47.06 2,690,891 +0.21(+0.45%)
Nov 14, 2011 47.07 47.29 46.62 46.85 1,922,233 -0.42(-0.89%)
Nov 11, 2011 46.87 47.69 46.66 47.27 2,321,597 +1.07(+2.31%)
Nov 10, 2011 46.28 46.74 45.93 46.21 4,278,330 +0.52(+1.14%)
Nov 09, 2011 45.91 46.57 45.55 45.68 4,279,178 -1.50(-3.18%)
Nov 08, 2011 46.82 47.28 46.31 47.19 3,218,331 +0.57(+1.22%)
Nov 07, 2011 46.19 46.69 45.66 46.62 3,169,819 +0.26(+0.55%)
Nov 04, 2011 46.18 46.54 45.50 46.36 2,942,514 -0.28(-0.59%)
Nov 03, 2011 46.79 46.80 46.06 46.64 5,138,135 +0.52(+1.13%)
Nov 02, 2011 46.52 46.52 45.56 46.11 3,252,519 +1.08(+2.41%)
Nov 01, 2011 44.72 45.66 44.14 45.03 6,395,422 -0.95(-2.07%)
Oct 31, 2011 47.67 48.02 45.95 45.98 5,713,596 -2.39(-4.94%)
Oct 28, 2011 47.33 48.48 47.12 48.37 5,463,327 +0.96(+2.03%)
Oct 27, 2011 46.75 47.71 46.57 47.41 4,656,082 +1.94(+4.27%)
Oct 26, 2011 45.66 45.88 44.85 45.47 4,885,049 +0.37(+0.82%)
Oct 25, 2011 45.40 45.66 44.78 45.09 4,824,171 -0.82(-1.78%)
Oct 24, 2011 44.59 46.02 44.46 45.91 5,606,422 +1.30(+2.92%)
Oct 21, 2011 43.44 44.96 43.44 44.61 5,347,982 +1.54(+3.58%)
Oct 20, 2011 42.21 43.54 41.97 43.07 4,564,749 +1.15(+2.74%)
Oct 19, 2011 42.72 43.18 41.81 41.92 4,788,642 -0.97(-2.26%)
Oct 18, 2011 41.68 43.26 41.55 42.89 4,779,958 +1.07(+2.57%)
Oct 17, 2011 43.19 43.19 41.70 41.81 2,827,749 -1.34(-3.11%)
Oct 14, 2011 43.26 43.65 42.57 43.16 3,353,401 +0.50(+1.18%)
Oct 13, 2011 42.53 42.79 41.74 42.65 3,149,988 -0.27(-0.62%)
Oct 12, 2011 42.33 43.61 42.19 42.92 4,535,328 +0.93(+2.22%)
Oct 11, 2011 41.68 42.18 41.57 41.99 3,113,932 -0.04(-0.09%)
Oct 10, 2011 40.92 42.06 40.89 42.02 2,589,236 +1.82(+4.52%)
Oct 07, 2011 40.25 40.74 39.83 40.21 6,681,104 -0.36(-0.89%)
Oct 06, 2011 40.02 40.60 39.30 40.57 5,035,453 +0.89(+2.25%)
Oct 05, 2011 39.45 39.85 38.87 39.67 4,880,627 +0.48(+1.21%)
Oct 04, 2011 38.11 39.28 37.41 39.20 7,577,041 +0.76(+1.98%)
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.