Skip to main content

Danaher Corp (NY: DHR )

268.24 +2.89 (+1.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 45.94 46.51 45.79 46.05 5,502,487 +1.74(+3.93%)
Nov 29, 2011 44.38 44.80 44.07 44.31 2,832,166 +0.27(+0.61%)
Nov 28, 2011 43.81 44.34 43.53 44.04 4,077,304 +1.63(+3.84%)
Nov 25, 2011 42.30 43.16 42.25 42.42 1,191,780 -0.10(-0.22%)
Nov 23, 2011 43.32 43.50 42.51 42.51 3,324,502 -1.31(-3.00%)
Nov 22, 2011 43.79 44.26 43.30 43.82 2,774,380 -0.17(-0.39%)
Nov 21, 2011 44.25 44.40 43.52 44.00 2,441,495 -1.05(-2.32%)
Nov 18, 2011 45.21 45.37 44.62 45.04 2,891,880 +0.27(+0.60%)
Nov 17, 2011 45.67 45.81 44.30 44.78 4,211,893 -1.13(-2.47%)
Nov 16, 2011 46.48 47.06 45.83 45.91 3,780,374 -1.20(-2.55%)
Nov 15, 2011 46.66 47.46 46.29 47.11 2,688,297 +0.21(+0.45%)
Nov 14, 2011 47.12 47.34 46.66 46.90 1,920,380 -0.42(-0.89%)
Nov 11, 2011 46.92 47.74 46.70 47.32 2,319,359 +1.07(+2.30%)
Nov 10, 2011 46.33 46.79 45.98 46.25 4,274,206 +0.52(+1.14%)
Nov 09, 2011 45.96 46.61 45.60 45.73 4,275,053 -1.50(-3.18%)
Nov 08, 2011 46.86 47.33 46.36 47.23 3,215,229 +0.57(+1.22%)
Nov 07, 2011 46.23 46.74 45.70 46.66 3,166,763 +0.26(+0.55%)
Nov 04, 2011 46.22 46.59 45.55 46.40 2,939,677 -0.28(-0.59%)
Nov 03, 2011 46.83 46.84 46.10 46.68 5,133,182 +0.52(+1.13%)
Nov 02, 2011 46.57 46.57 45.60 46.16 3,249,384 +1.09(+2.41%)
Nov 01, 2011 44.77 45.70 44.19 45.07 6,389,257 -0.95(-2.07%)
Oct 31, 2011 47.72 48.07 46.00 46.02 5,708,088 -2.39(-4.94%)
Oct 28, 2011 47.38 48.52 47.17 48.41 5,458,061 +0.96(+2.03%)
Oct 27, 2011 46.79 47.76 46.61 47.45 4,651,594 +1.94(+4.27%)
Oct 26, 2011 45.70 45.93 44.89 45.51 4,880,340 +0.37(+0.82%)
Oct 25, 2011 45.44 45.70 44.82 45.14 4,819,520 -0.82(-1.78%)
Oct 24, 2011 44.63 46.06 44.50 45.96 5,601,018 +1.30(+2.92%)
Oct 21, 2011 43.48 45.01 43.48 44.65 5,342,827 +1.54(+3.58%)
Oct 20, 2011 42.25 43.59 42.01 43.11 4,560,349 +1.15(+2.75%)
Oct 19, 2011 42.76 43.23 41.85 41.96 4,784,025 -0.97(-2.26%)
Oct 18, 2011 41.72 43.31 41.59 42.93 4,775,350 +1.08(+2.57%)
Oct 17, 2011 43.23 43.23 41.74 41.85 2,825,023 -1.34(-3.11%)
Oct 14, 2011 43.30 43.69 42.62 43.20 3,350,168 +0.50(+1.18%)
Oct 13, 2011 42.57 42.83 41.78 42.69 3,146,952 -0.27(-0.62%)
Oct 12, 2011 42.37 43.65 42.23 42.96 4,530,956 +0.93(+2.22%)
Oct 11, 2011 41.72 42.22 41.61 42.03 3,110,930 -0.04(-0.09%)
Oct 10, 2011 40.96 42.10 40.93 42.06 2,586,740 +1.82(+4.52%)
Oct 07, 2011 40.28 40.78 39.87 40.25 6,674,663 -0.36(-0.89%)
Oct 06, 2011 40.06 40.64 39.34 40.61 5,030,599 +0.89(+2.25%)
Oct 05, 2011 39.48 39.88 38.90 39.71 4,875,922 +0.48(+1.21%)
Oct 04, 2011 38.14 39.32 37.45 39.24 7,569,736 +0.76(+1.98%)
Oct 03, 2011 39.57 40.02 38.45 38.48 6,843,469 -1.45(-3.62%)
Sep 30, 2011 40.65 41.16 39.92 39.92 5,190,803 -1.51(-3.65%)
Sep 29, 2011 41.51 41.80 40.58 41.44 4,683,616 +0.73(+1.80%)
Sep 28, 2011 41.95 42.32 40.65 40.70 4,450,275 -1.39(-3.31%)
Sep 27, 2011 42.10 42.95 41.89 42.10 4,123,347 +0.73(+1.77%)
Sep 26, 2011 41.11 41.39 39.90 41.36 4,493,796 +0.73(+1.80%)
Sep 23, 2011 40.36 41.19 40.27 40.63 5,099,442 -0.01(-0.02%)
Sep 22, 2011 41.24 41.30 39.95 40.64 7,522,300 -1.96(-4.60%)
Sep 21, 2011 43.87 44.21 42.56 42.60 4,021,497 -1.39(-3.16%)
Sep 20, 2011 43.63 44.50 43.55 43.99 4,520,571 +0.22(+0.50%)
Sep 19, 2011 43.06 44.01 42.53 43.77 3,774,632 +0.07(+0.15%)
Sep 16, 2011 44.60 44.63 43.42 43.70 9,746,247 -0.38(-0.86%)
Sep 15, 2011 43.76 44.29 43.33 44.09 5,266,534 +1.03(+2.39%)
Sep 14, 2011 42.28 43.70 41.60 43.06 6,037,804 +1.04(+2.47%)
Sep 13, 2011 41.58 42.39 41.32 42.02 6,191,852 +0.57(+1.38%)
Sep 12, 2011 39.71 41.49 39.42 41.45 7,366,998 +0.93(+2.30%)
Sep 09, 2011 40.90 41.60 40.26 40.52 6,757,424 -0.86(-2.07%)
Sep 08, 2011 41.72 42.18 41.19 41.37 4,751,017 -0.71(-1.70%)
Sep 07, 2011 41.53 42.10 41.27 42.09 4,405,598 +1.25(+3.05%)
Sep 06, 2011 39.93 40.94 39.35 40.84 4,862,237 -0.11(-0.28%)
Sep 02, 2011 41.39 41.69 40.74 40.96 3,599,770 -1.48(-3.50%)
Sep 01, 2011 43.39 43.73 42.21 42.44 5,276,259 -1.14(-2.62%)
Aug 31, 2011 43.22 43.90 43.12 43.58 6,785,222 +0.72(+1.69%)
Aug 30, 2011 41.95 43.07 41.54 42.86 5,560,756 +0.74(+1.76%)
Aug 29, 2011 41.39 42.13 41.32 42.12 3,234,036 +1.31(+3.22%)
Aug 26, 2011 39.70 41.04 38.91 40.80 4,683,598 +0.88(+2.19%)
Aug 25, 2011 41.32 41.39 39.81 39.93 4,705,025 -1.19(-2.89%)
Aug 24, 2011 39.74 41.21 39.40 41.12 6,331,733 +1.40(+3.52%)
Aug 23, 2011 38.45 39.74 37.95 39.72 5,463,570 +1.15(+2.98%)
Aug 22, 2011 39.73 39.84 38.43 38.57 4,078,325 -0.17(-0.44%)
Aug 19, 2011 38.58 39.73 38.54 38.74 5,214,265 -0.38(-0.97%)
Aug 18, 2011 40.25 40.38 38.80 39.12 6,461,367 -2.40(-5.77%)
Aug 17, 2011 42.39 42.56 41.16 41.52 3,043,195 -0.49(-1.18%)
Aug 16, 2011 42.00 42.52 41.63 42.01 4,786,301 -0.53(-1.25%)
Aug 15, 2011 42.36 43.00 42.02 42.54 3,642,799 +0.53(+1.27%)
Aug 12, 2011 41.61 42.34 41.20 42.01 5,028,911 +0.77(+1.87%)
Aug 11, 2011 39.62 41.78 39.38 41.24 8,067,701 +1.82(+4.61%)
Aug 10, 2011 40.17 40.98 39.05 39.42 11,173,802 -1.47(-3.58%)
Aug 09, 2011 40.81 41.04 38.32 40.89 9,831,872 +1.70(+4.35%)
Aug 08, 2011 40.81 41.45 39.05 39.19 13,081,166 -3.15(-7.44%)
Aug 05, 2011 42.51 42.96 41.26 42.34 9,796,621 +0.33(+0.79%)
Aug 04, 2011 43.91 43.91 41.99 42.00 7,888,539 -2.52(-5.66%)
Aug 03, 2011 44.48 44.72 43.26 44.52 6,069,498 +0.22(+0.49%)
Aug 02, 2011 45.60 45.66 42.79 44.30 8,528,254 -1.77(-3.84%)
Aug 01, 2011 47.18 47.42 45.56 46.07 4,750,533 -0.65(-1.38%)
Jul 29, 2011 46.00 47.08 45.47 46.72 6,061,941 +0.25(+0.53%)
Jul 28, 2011 46.84 47.23 46.38 46.47 5,393,884 -0.36(-0.77%)
Jul 27, 2011 47.63 47.63 46.66 46.83 6,041,885 -1.11(-2.32%)
Jul 26, 2011 48.84 48.94 47.80 47.95 5,606,831 -1.08(-2.19%)
Jul 25, 2011 48.66 49.37 48.54 49.02 3,336,295 -0.15(-0.31%)
Jul 22, 2011 49.90 49.95 48.86 49.18 3,959,738 -0.70(-1.41%)
Jul 21, 2011 49.27 50.00 48.67 49.88 8,499,088 -0.65(-1.28%)
Jul 20, 2011 50.78 50.94 50.10 50.53 3,585,449 +0.10(+0.19%)
Jul 19, 2011 50.12 50.66 49.99 50.43 2,654,942 +0.50(+1.01%)
Jul 18, 2011 49.80 50.09 49.51 49.93 3,751,303 -0.13(-0.27%)
Jul 15, 2011 49.94 50.16 49.19 50.06 4,968,058 +0.13(+0.27%)
Jul 14, 2011 50.89 51.18 49.81 49.93 4,070,961 -0.88(-1.72%)
Jul 13, 2011 50.93 51.44 50.65 50.80 2,602,364 +0.10(+0.21%)
Jul 12, 2011 50.69 51.25 50.45 50.70 2,996,492 -0.20(-0.39%)
Jul 11, 2011 51.20 51.60 50.75 50.90 2,442,356 -0.99(-1.91%)
Jul 08, 2011 51.60 51.95 51.36 51.89 2,572,271 -0.49(-0.93%)
Jul 07, 2011 52.57 52.95 52.30 52.37 3,518,599 +0.35(+0.68%)
Jul 06, 2011 51.70 52.21 51.43 52.02 3,181,739 +0.29(+0.55%)
Jul 05, 2011 51.68 51.93 51.26 51.73 3,068,095 -0.13(-0.26%)
Jul 01, 2011 50.38 52.56 50.35 51.87 4,691,689 +1.46(+2.89%)
Jun 30, 2011 49.85 50.92 49.80 50.41 4,066,477 +0.81(+1.63%)
Jun 29, 2011 49.74 49.98 49.26 49.60 3,268,186 +0.00(+0.00%)
Jun 28, 2011 48.79 49.61 48.64 49.60 4,384,721 +0.95(+1.96%)
Jun 27, 2011 48.63 48.95 48.28 48.65 3,885,998 -0.16(-0.33%)
Jun 24, 2011 49.64 49.66 48.58 48.81 5,435,763 -0.83(-1.67%)
Jun 23, 2011 49.36 49.69 48.79 49.64 5,150,172 -0.63(-1.25%)
Jun 22, 2011 50.38 50.86 50.14 50.27 4,186,056 -0.20(-0.40%)
Jun 21, 2011 49.82 50.52 49.39 50.47 5,451,744 +1.03(+2.08%)
Jun 20, 2011 49.35 49.58 49.27 49.44 4,613,463 +0.14(+0.29%)
Jun 17, 2011 49.44 49.78 49.12 49.30 5,762,323 +0.22(+0.45%)
Jun 16, 2011 49.12 49.43 48.60 49.08 5,321,961 -0.10(-0.21%)
Jun 15, 2011 49.25 49.61 48.81 49.19 14,303,778 -0.61(-1.22%)
Jun 14, 2011 48.47 50.05 48.34 49.79 6,939,830 +0.98(+2.01%)
Jun 13, 2011 49.01 49.21 48.69 48.81 2,827,610 -0.13(-0.27%)
Jun 10, 2011 49.61 49.68 48.86 48.95 4,279,304 -0.83(-1.66%)
Jun 09, 2011 49.29 49.87 49.14 49.77 2,775,132 +0.56(+1.14%)
Jun 08, 2011 49.17 49.53 48.86 49.21 2,513,528 -0.18(-0.37%)
Jun 07, 2011 49.28 49.77 49.21 49.39 2,898,558 +0.30(+0.62%)
Jun 06, 2011 49.16 49.47 48.95 49.09 2,237,412 -0.26(-0.52%)
Jun 03, 2011 49.45 49.77 49.24 49.35 3,573,683 -1.29(-2.55%)
May 24, 2011 51.16 51.46 50.51 50.64 2,691,679 -0.45(-0.87%)
May 23, 2011 51.36 51.43 50.82 51.09 2,293,422 -0.89(-1.72%)
May 20, 2011 52.49 52.49 51.74 51.98 2,406,782 -0.53(-1.01%)
May 19, 2011 52.47 53.00 52.20 52.51 3,732,943 +0.31(+0.60%)
May 18, 2011 51.02 52.24 50.88 52.20 3,945,217 +1.27(+2.50%)
May 17, 2011 51.17 51.24 50.44 50.93 4,342,403 -0.42(-0.81%)
May 16, 2011 51.08 51.65 50.96 51.34 3,631,856 +0.12(+0.24%)
May 13, 2011 51.71 52.06 51.16 51.22 2,763,479 -0.46(-0.88%)
May 12, 2011 51.33 51.74 50.72 51.68 3,384,040 +0.31(+0.61%)
May 11, 2011 52.20 52.48 51.19 51.36 3,360,872 -1.01(-1.92%)
May 10, 2011 52.11 52.44 51.87 52.37 2,493,375 +0.41(+0.79%)
May 09, 2011 51.52 52.11 51.33 51.96 1,633,178 +0.40(+0.77%)
May 06, 2011 51.97 52.24 51.05 51.56 3,553,034 +0.08(+0.15%)
May 05, 2011 52.04 52.28 51.24 51.49 3,658,010 -0.81(-1.55%)
May 04, 2011 52.58 52.86 51.82 52.30 4,407,223 -0.27(-0.51%)
May 03, 2011 52.45 52.59 51.84 52.56 2,724,030 +0.03(+0.05%)
May 02, 2011 52.54 52.63 52.44 52.53 2,647,932 +0.00(+0.00%)
Apr 29, 2011 53.10 53.34 52.47 52.53 3,557,093 -0.50(-0.95%)
Apr 28, 2011 52.37 53.20 52.21 53.04 5,201,608 +0.48(+0.90%)
Apr 27, 2011 51.81 52.91 51.52 52.56 6,606,483 +0.96(+1.86%)
Apr 26, 2011 50.02 51.85 50.00 51.60 4,324,355 +1.73(+3.47%)
Apr 25, 2011 50.45 50.45 49.77 49.87 3,060,165 -0.70(-1.39%)
Apr 21, 2011 52.00 52.18 49.99 50.57 4,918,668 -0.36(-0.71%)
Apr 20, 2011 51.07 51.07 50.51 50.94 4,127,994 +0.87(+1.75%)
Apr 19, 2011 49.43 50.14 49.33 50.06 2,601,738 +0.60(+1.21%)
Apr 18, 2011 49.58 49.83 48.68 49.46 3,545,626 -0.67(-1.33%)
Apr 15, 2011 49.54 50.32 49.46 50.13 3,235,360 +0.75(+1.52%)
Apr 14, 2011 49.26 49.57 48.80 49.38 1,915,360 -0.23(-0.46%)
Apr 13, 2011 49.04 49.84 49.04 49.60 3,263,788 +0.53(+1.09%)
Apr 12, 2011 48.96 49.16 48.71 49.07 2,758,942 -0.12(-0.25%)
Apr 11, 2011 48.96 49.19 48.88 49.19 2,865,102 +0.17(+0.35%)
Apr 08, 2011 49.68 49.77 48.78 49.02 1,884,143 -0.48(-0.96%)
Apr 07, 2011 49.50 49.75 49.05 49.50 1,925,065 -0.11(-0.23%)
Apr 06, 2011 49.84 49.91 49.10 49.61 2,278,374 -0.10(-0.19%)
Apr 05, 2011 49.56 50.03 49.38 49.71 2,213,824 -0.03(-0.06%)
Apr 04, 2011 49.99 50.12 49.56 49.74 2,945,554 -0.26(-0.51%)
Apr 01, 2011 49.71 50.41 49.52 49.99 2,687,570 +0.64(+1.29%)
Mar 31, 2011 49.27 49.62 49.06 49.36 2,508,765 -0.06(-0.12%)
Mar 30, 2011 49.52 49.68 49.26 49.41 2,033,753 +0.03(+0.06%)
Mar 29, 2011 48.84 49.38 48.41 49.38 2,367,819 +0.37(+0.76%)
Mar 28, 2011 49.39 49.80 48.97 49.01 1,781,620 -0.35(-0.71%)
Mar 25, 2011 49.00 49.45 48.75 49.37 2,720,738 +0.32(+0.66%)
Mar 24, 2011 49.12 49.22 48.36 49.04 2,537,470 +0.10(+0.19%)
Mar 23, 2011 48.62 49.23 48.39 48.95 3,096,709 +0.21(+0.43%)
Mar 22, 2011 48.86 49.04 48.56 48.74 2,605,828 -0.02(-0.04%)
Mar 21, 2011 48.80 48.85 48.42 48.76 2,712,883 +0.84(+1.75%)
Mar 18, 2011 47.93 48.36 47.70 47.92 4,482,002 +0.55(+1.16%)
Mar 17, 2011 47.59 47.99 47.18 47.37 4,132,746 +0.38(+0.81%)
Mar 16, 2011 47.94 48.42 46.54 46.99 6,348,030 -0.97(-2.02%)
Mar 15, 2011 47.58 48.23 47.51 47.96 4,360,572 -0.48(-0.98%)
Mar 14, 2011 48.42 48.54 48.02 48.43 3,040,886 -0.43(-0.88%)
Mar 11, 2011 47.94 49.03 47.79 48.86 3,408,901 +0.94(+1.96%)
Mar 10, 2011 48.54 48.58 47.79 47.92 3,303,779 -1.18(-2.40%)
Mar 09, 2011 48.78 49.42 48.33 49.10 3,034,251 +0.15(+0.31%)
Mar 08, 2011 47.93 49.10 47.72 48.95 3,134,605 +1.28(+2.69%)
Mar 07, 2011 48.48 48.57 47.40 47.66 2,400,302 -0.59(-1.22%)
Mar 04, 2011 48.57 48.60 47.84 48.25 2,864,854 -0.31(-0.65%)
Mar 03, 2011 48.20 48.82 48.20 48.57 3,538,549 +0.82(+1.71%)
Mar 02, 2011 46.86 47.95 46.86 47.75 3,995,085 +0.77(+1.64%)
Mar 01, 2011 48.19 48.32 46.98 46.98 4,250,163 -1.12(-2.33%)
Feb 28, 2011 47.89 48.26 47.68 48.10 4,803,237 +0.09(+0.18%)
Feb 25, 2011 47.64 48.09 47.45 48.02 2,374,618 +0.71(+1.51%)
Feb 24, 2011 46.84 47.48 46.81 47.30 4,032,064 +0.16(+0.34%)
Feb 23, 2011 47.86 48.11 46.66 47.14 4,089,071 -0.84(-1.74%)
Feb 22, 2011 48.71 48.89 47.87 47.98 3,209,513 -1.25(-2.55%)
Feb 18, 2011 48.68 49.27 48.56 49.23 3,021,906 +0.61(+1.25%)
Feb 17, 2011 48.46 48.83 48.32 48.62 3,645,130 -0.10(-0.21%)
Feb 16, 2011 48.96 49.30 48.66 48.73 2,494,227 -0.13(-0.27%)
Feb 15, 2011 48.61 48.98 48.51 48.86 3,335,591 +0.01(+0.02%)
Feb 14, 2011 48.98 49.09 48.48 48.85 2,674,176 -0.21(-0.43%)
Feb 11, 2011 48.21 49.63 48.21 49.06 7,655,317 +0.57(+1.18%)
Feb 10, 2011 47.22 48.51 47.21 48.49 4,741,368 +1.11(+2.35%)
Feb 09, 2011 47.28 47.56 46.89 47.38 2,620,735 +0.09(+0.20%)
Feb 08, 2011 47.14 47.87 47.02 47.28 5,105,905 +0.68(+1.45%)
Feb 07, 2011 47.57 47.81 46.51 46.61 10,058,850 +1.00(+2.19%)
Feb 04, 2011 45.27 45.82 45.16 45.61 2,954,448 +0.50(+1.12%)
Feb 03, 2011 45.24 45.24 44.76 45.11 3,053,573 -0.22(-0.48%)
Feb 02, 2011 45.11 45.50 44.87 45.33 2,630,875 +0.09(+0.19%)
Feb 01, 2011 44.15 45.37 43.97 45.24 4,958,399 +1.45(+3.32%)
Jan 31, 2011 43.81 44.02 43.38 43.79 4,765,859 +0.01(+0.02%)
Jan 28, 2011 44.29 44.54 43.40 43.78 4,782,038 -0.57(-1.29%)
Jan 27, 2011 45.26 45.26 44.04 44.35 5,369,971 -0.62(-1.37%)
Jan 26, 2011 44.98 45.39 44.61 44.96 3,590,142 +0.11(+0.25%)
Jan 25, 2011 44.97 45.02 44.31 44.85 2,209,572 -0.18(-0.40%)
Jan 24, 2011 44.12 45.03 43.98 45.03 2,924,211 +1.02(+2.31%)
Jan 21, 2011 44.62 44.77 43.95 44.01 3,252,808 +0.04(+0.09%)
Jan 20, 2011 44.41 44.61 43.75 43.98 3,899,436 -0.73(-1.64%)
Jan 19, 2011 44.95 45.12 44.51 44.71 2,342,410 -0.37(-0.82%)
Jan 18, 2011 45.01 45.15 44.82 45.08 2,261,651 +0.26(+0.57%)
Jan 14, 2011 44.53 44.91 44.25 44.82 2,742,536 +0.11(+0.26%)
Jan 13, 2011 44.79 44.96 44.46 44.71 1,914,750 -0.12(-0.26%)
Jan 12, 2011 44.76 45.07 44.64 44.83 2,634,541 +0.45(+1.02%)
Jan 11, 2011 44.30 44.56 44.10 44.38 3,474,760 +0.38(+0.86%)
Jan 10, 2011 44.21 44.44 43.80 43.99 3,212,995 -0.56(-1.26%)
Jan 07, 2011 44.72 45.10 44.26 44.56 2,208,989 -0.03(-0.06%)
Jan 06, 2011 44.58 44.79 44.36 44.58 3,706,679 +0.03(+0.06%)
Jan 05, 2011 44.51 44.94 44.39 44.56 3,443,278 -0.05(-0.11%)
Jan 04, 2011 45.06 45.07 44.05 44.60 3,152,966 -0.26(-0.57%)
Jan 03, 2011 45.16 45.59 44.85 44.86 2,947,357 +0.02(+0.04%)
Dec 31, 2010 44.81 44.84 44.52 44.84 1,143,285 +0.03(+0.06%)
Dec 30, 2010 44.82 45.00 44.74 44.81 932,341 -0.02(-0.04%)
Dec 29, 2010 44.97 45.14 44.83 44.83 1,717,675 -0.06(-0.13%)
Dec 28, 2010 44.99 45.02 44.52 44.89 1,095,797 +0.04(+0.08%)
Dec 27, 2010 44.65 44.95 44.46 44.85 1,218,424 +0.07(+0.15%)
Dec 23, 2010 44.85 44.96 44.66 44.78 1,593,739 +0.00(+0.00%)
Dec 22, 2010 45.07 45.22 44.68 44.78 1,914,269 -0.23(-0.51%)
Dec 21, 2010 44.19 45.10 44.19 45.01 3,123,983 +0.56(+1.26%)
Dec 20, 2010 44.42 44.63 44.09 44.45 2,160,480 -0.02(-0.04%)
Dec 17, 2010 44.42 44.64 43.98 44.47 3,601,145 +0.01(+0.02%)
Dec 16, 2010 42.93 44.52 42.93 44.46 4,479,804 +0.84(+1.92%)
Dec 15, 2010 43.50 44.10 43.44 43.62 5,954,467 +0.17(+0.39%)
Dec 14, 2010 43.52 43.62 43.27 43.45 3,978,340 -0.06(-0.13%)
Dec 13, 2010 44.02 44.54 43.46 43.51 5,675,085 -0.08(-0.17%)
Dec 10, 2010 43.36 43.71 43.23 43.59 1,887,553 +0.34(+0.79%)
Dec 09, 2010 43.42 43.47 43.10 43.24 1,404,025 +0.04(+0.09%)
Dec 08, 2010 43.19 43.54 42.97 43.21 2,486,535 +0.11(+0.26%)
Dec 07, 2010 42.80 43.56 42.74 43.09 4,595,058 +0.58(+1.36%)
Dec 06, 2010 42.35 42.73 42.18 42.51 2,939,833 +0.15(+0.36%)
Dec 03, 2010 42.05 42.40 41.89 42.36 2,803,741 +0.08(+0.18%)
Dec 02, 2010 41.88 42.63 41.86 42.28 2,856,957 +0.36(+0.86%)
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.