Skip to main content

Danaher Corp (NY: DHR )

263.79 -4.18 (-1.56%)
Streaming Delayed Price Updated: 3:15 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 51.17 51.57 50.96 51.47 3,690,783 +0.31(+0.62%)
Nov 29, 2012 50.66 51.28 50.55 51.16 3,995,999 +0.80(+1.59%)
Nov 28, 2012 49.86 50.48 49.64 50.36 5,258,018 +0.56(+1.13%)
Nov 27, 2012 50.27 50.35 49.71 49.79 4,755,277 -0.46(-0.91%)
Nov 26, 2012 50.59 50.69 50.15 50.25 3,188,514 -0.76(-1.50%)
Nov 23, 2012 50.68 51.02 50.59 51.02 1,081,393 +0.43(+0.85%)
Nov 21, 2012 50.24 50.97 50.08 50.59 2,641,350 +0.38(+0.76%)
Nov 20, 2012 50.16 50.20 49.78 50.20 3,067,847 -0.25(-0.49%)
Nov 19, 2012 50.00 50.45 49.93 50.45 3,021,549 +0.87(+1.75%)
Nov 16, 2012 49.32 49.76 49.08 49.58 4,761,483 +0.39(+0.80%)
Nov 15, 2012 49.02 49.32 48.95 49.19 4,067,471 +0.16(+0.33%)
Nov 14, 2012 49.87 50.02 48.96 49.03 4,977,425 -0.67(-1.34%)
Nov 13, 2012 49.37 50.12 49.30 49.70 3,139,818 +0.04(+0.08%)
Nov 12, 2012 49.65 49.97 49.49 49.66 1,900,281 +0.05(+0.10%)
Nov 09, 2012 49.32 50.04 49.25 49.61 2,981,945 +0.14(+0.29%)
Nov 08, 2012 49.59 49.85 49.45 49.47 4,069,464 -0.10(-0.19%)
Nov 07, 2012 49.81 49.90 49.43 49.57 4,066,768 -0.79(-1.57%)
Nov 06, 2012 50.05 50.65 49.78 50.36 3,388,017 +0.57(+1.15%)
Nov 05, 2012 49.52 49.99 49.40 49.78 5,831,119 +0.24(+0.48%)
Nov 02, 2012 50.28 50.57 49.50 49.55 6,344,937 -0.33(-0.67%)
Nov 01, 2012 49.59 49.99 49.54 49.88 6,827,209 +0.54(+1.10%)
Oct 31, 2012 50.11 50.98 49.27 49.34 5,017,984 -0.04(-0.08%)
Oct 26, 2012 49.93 49.37 49.37 49.37 6,494,718 -0.46(-0.92%)
Oct 25, 2012 48.35 50.10 48.29 49.83 13,207,912 +0.00(+0.00%)
Oct 24, 2012 50.28 50.84 49.73 49.83 3,705,169 -0.13(-0.27%)
Oct 23, 2012 49.75 50.17 49.12 49.97 5,170,778 -0.91(-1.78%)
Oct 19, 2012 50.70 51.27 50.42 50.87 7,363,462 -0.10(-0.21%)
Oct 18, 2012 50.93 51.50 50.14 50.98 14,507,149 -2.53(-4.72%)
Oct 17, 2012 54.29 54.35 53.34 53.50 4,934,641 -0.48(-0.88%)
Oct 16, 2012 53.90 54.34 53.86 53.98 2,849,216 +0.30(+0.55%)
Oct 15, 2012 53.46 53.80 53.28 53.69 2,948,105 +0.34(+0.64%)
Oct 12, 2012 53.50 53.89 53.08 53.34 3,179,989 +0.00(+0.00%)
Oct 11, 2012 53.04 53.91 52.87 53.34 3,001,815 +0.57(+1.08%)
Oct 10, 2012 52.78 53.26 52.68 52.77 2,924,090 -0.10(-0.18%)
Oct 09, 2012 54.18 54.18 52.75 52.87 4,247,543 -1.34(-2.46%)
Oct 08, 2012 53.81 54.39 53.60 54.20 2,059,547 +0.35(+0.66%)
Oct 05, 2012 54.17 54.40 53.64 53.85 1,947,732 -0.09(-0.16%)
Oct 04, 2012 54.05 54.23 53.57 53.93 2,093,638 +0.10(+0.19%)
Oct 03, 2012 53.53 54.07 53.32 53.83 2,473,200 +0.55(+1.04%)
Oct 02, 2012 53.84 53.94 52.95 53.28 2,594,425 -0.37(-0.69%)
Oct 01, 2012 52.60 54.51 52.60 53.65 5,147,022 +1.05(+1.99%)
Sep 28, 2012 52.61 52.81 52.12 52.60 4,444,606 -0.29(-0.54%)
Sep 27, 2012 52.53 53.16 52.22 52.88 3,914,069 +0.40(+0.76%)
Sep 26, 2012 51.86 52.83 51.68 52.48 5,684,743 +0.47(+0.91%)
Sep 25, 2012 52.18 52.35 51.89 52.01 4,415,149 -0.17(-0.33%)
Sep 24, 2012 52.04 52.31 51.79 52.18 1,843,116 -0.15(-0.29%)
Sep 21, 2012 52.90 52.96 52.13 52.34 4,952,119 -0.11(-0.22%)
Sep 20, 2012 52.50 52.59 52.05 52.45 3,076,852 -0.49(-0.92%)
Sep 19, 2012 53.15 53.49 52.48 52.94 4,289,575 -0.12(-0.23%)
Sep 18, 2012 52.10 53.20 52.10 53.06 3,668,977 +0.78(+1.50%)
Sep 17, 2012 52.13 52.45 52.00 52.28 3,318,361 +0.08(+0.15%)
Sep 14, 2012 52.95 53.33 51.94 52.20 5,069,867 -0.62(-1.17%)
Sep 13, 2012 51.99 53.06 51.80 52.82 2,631,086 +0.59(+1.13%)
Sep 12, 2012 52.26 52.48 51.92 52.23 2,100,828 +0.24(+0.46%)
Sep 11, 2012 51.69 52.05 51.61 51.99 2,141,549 +0.43(+0.83%)
Sep 10, 2012 52.15 52.33 51.51 51.56 2,972,221 -0.92(-1.76%)
Sep 07, 2012 51.92 52.55 51.47 52.49 2,645,916 +0.56(+1.08%)
Sep 06, 2012 50.81 51.95 50.79 51.93 2,260,035 +1.55(+3.08%)
Sep 05, 2012 50.54 50.91 50.27 50.37 2,116,904 -0.05(-0.09%)
Sep 04, 2012 51.16 51.16 50.11 50.42 3,645,509 -0.65(-1.27%)
Aug 31, 2012 50.74 51.20 50.59 51.07 2,352,836 +0.55(+1.09%)
Aug 30, 2012 50.46 50.82 50.43 50.51 1,933,268 -0.31(-0.60%)
Aug 29, 2012 50.89 51.12 50.73 50.82 1,717,708 -0.09(-0.17%)
Aug 27, 2012 51.02 51.16 50.75 50.91 1,732,599 +0.10(+0.19%)
Aug 24, 2012 50.48 51.12 50.40 50.81 2,349,542 +0.13(+0.26%)
Aug 23, 2012 51.04 51.36 50.61 50.68 2,704,780 -0.51(-1.01%)
Aug 22, 2012 50.83 51.27 50.66 51.19 1,715,455 +0.19(+0.37%)
Aug 21, 2012 51.43 51.69 50.92 51.00 2,160,596 -0.26(-0.50%)
Aug 20, 2012 51.26 51.46 51.13 51.26 2,676,834 -0.02(-0.04%)
Aug 17, 2012 51.07 51.34 50.75 51.28 3,743,860 +0.38(+0.75%)
Aug 16, 2012 50.99 51.11 50.62 50.90 3,950,281 -0.17(-0.34%)
Aug 15, 2012 51.07 51.27 50.89 51.07 1,967,008 -0.01(-0.02%)
Aug 14, 2012 51.48 51.48 50.95 51.08 2,352,149 -0.33(-0.65%)
Aug 13, 2012 50.78 51.42 50.72 51.41 3,524,924 +0.43(+0.84%)
Aug 10, 2012 50.26 50.99 50.26 50.98 1,740,004 +0.48(+0.94%)
Aug 09, 2012 50.64 50.76 50.47 50.51 1,785,013 -0.29(-0.56%)
Aug 08, 2012 50.63 50.93 50.53 50.79 1,677,978 -0.04(-0.07%)
Aug 07, 2012 50.55 51.24 50.55 50.83 2,175,166 +0.34(+0.68%)
Aug 06, 2012 51.13 51.19 50.46 50.49 2,138,041 -0.38(-0.75%)
Aug 03, 2012 50.93 51.35 50.75 50.87 2,881,111 +0.51(+1.00%)
Aug 02, 2012 50.29 50.63 49.76 50.36 4,887,693 -0.26(-0.51%)
Aug 01, 2012 50.63 50.83 50.25 50.62 2,911,565 +0.28(+0.55%)
Jul 31, 2012 50.13 50.65 50.13 50.34 3,844,392 +0.00(+0.00%)
Jul 30, 2012 50.42 50.92 50.09 50.34 3,014,221 -0.03(-0.06%)
Jul 27, 2012 49.87 50.76 49.72 50.37 3,829,841 +0.75(+1.52%)
Jul 26, 2012 49.64 50.13 49.15 49.62 3,431,426 +0.92(+1.88%)
Jul 25, 2012 48.07 48.99 48.03 48.70 4,892,326 +0.92(+1.94%)
Jul 24, 2012 48.43 48.58 47.44 47.78 3,792,243 -0.65(-1.34%)
Jul 23, 2012 47.93 48.68 47.67 48.43 3,658,361 -0.32(-0.66%)
Jul 20, 2012 48.65 49.21 48.10 48.75 4,939,454 +0.02(+0.04%)
Jul 19, 2012 48.60 48.90 47.47 48.73 7,940,797 -0.94(-1.90%)
Jul 18, 2012 48.20 49.88 48.10 49.68 4,063,592 +1.22(+2.52%)
Jul 17, 2012 48.03 48.64 47.65 48.46 1,787,439 +0.51(+1.07%)
Jul 16, 2012 48.23 48.23 47.54 47.94 1,951,066 -0.38(-0.79%)
Jul 13, 2012 47.21 48.41 47.21 48.32 2,748,824 +1.11(+2.34%)
Jul 12, 2012 47.62 47.65 46.98 47.22 3,722,036 -0.73(-1.53%)
Jul 11, 2012 48.44 48.61 47.58 47.95 3,261,123 -0.56(-1.16%)
Jul 10, 2012 49.01 49.54 48.08 48.51 3,256,572 -0.15(-0.31%)
Jul 09, 2012 48.68 48.99 48.44 48.67 2,070,998 -0.31(-0.62%)
Jul 06, 2012 49.30 49.37 48.60 48.97 1,694,257 -0.93(-1.87%)
Jul 05, 2012 50.07 50.24 49.75 49.90 2,056,537 -0.30(-0.59%)
Jul 03, 2012 49.58 50.21 49.45 50.20 1,692,439 +0.54(+1.09%)
Jul 02, 2012 49.65 49.75 49.05 49.66 2,784,502 +0.01(+0.02%)
Jun 29, 2012 48.48 49.65 48.45 49.65 3,759,172 +2.05(+4.31%)
Jun 28, 2012 47.78 47.94 46.88 47.60 3,447,105 -0.68(-1.40%)
Jun 27, 2012 47.80 48.57 47.80 48.27 2,219,276 +0.33(+0.69%)
Jun 26, 2012 48.11 48.26 47.47 47.95 2,398,659 -0.22(-0.46%)
Jun 25, 2012 48.55 48.65 48.04 48.16 2,385,394 -0.92(-1.88%)
Jun 22, 2012 49.10 49.25 48.78 49.09 6,481,887 +0.30(+0.61%)
Jun 21, 2012 50.25 50.27 48.72 48.79 3,203,588 -1.31(-2.61%)
Jun 20, 2012 50.25 50.46 49.69 50.10 2,904,979 -0.23(-0.45%)
Jun 19, 2012 49.69 50.50 49.58 50.33 2,307,946 +0.89(+1.79%)
Jun 18, 2012 48.89 49.60 48.63 49.44 2,335,967 +0.19(+0.39%)
Jun 15, 2012 49.24 49.52 48.94 49.25 4,546,386 +0.27(+0.54%)
Jun 14, 2012 48.55 49.13 48.41 48.98 2,575,925 +0.46(+0.94%)
Jun 13, 2012 48.77 49.08 48.32 48.53 2,295,689 -0.52(-1.07%)
Jun 12, 2012 48.53 49.09 48.09 49.05 2,943,802 +0.69(+1.42%)
Jun 11, 2012 49.35 49.59 48.30 48.37 3,006,126 -0.71(-1.46%)
Jun 08, 2012 48.44 49.13 48.37 49.08 2,796,548 +0.37(+0.76%)
Jun 07, 2012 49.54 49.84 48.61 48.71 3,908,729 -0.19(-0.39%)
Jun 06, 2012 48.18 48.90 47.90 48.90 2,760,885 +0.96(+2.01%)
Jun 05, 2012 47.55 48.12 47.22 47.94 3,801,803 +0.27(+0.56%)
Jun 04, 2012 47.44 47.80 47.32 47.67 4,689,778 +0.20(+0.42%)
Jun 01, 2012 48.52 48.61 47.47 47.47 5,493,830 -2.05(-4.14%)
May 31, 2012 49.67 49.85 48.90 49.52 4,184,513 -0.19(-0.38%)
May 30, 2012 50.31 50.41 49.71 49.71 2,305,651 -1.23(-2.41%)
May 29, 2012 50.64 51.16 50.55 50.94 2,496,023 +0.67(+1.33%)
May 25, 2012 50.34 50.68 50.11 50.27 2,208,226 -0.07(-0.13%)
May 24, 2012 50.37 50.59 50.00 50.34 2,559,423 +0.08(+0.15%)
May 23, 2012 49.30 50.38 49.11 50.26 5,501,131 +0.61(+1.23%)
May 22, 2012 50.23 50.53 49.34 49.65 4,100,912 -0.54(-1.08%)
May 21, 2012 49.32 50.27 49.17 50.19 3,362,881 +1.06(+2.15%)
May 18, 2012 49.77 50.08 48.92 49.14 5,283,048 -0.30(-0.60%)
May 17, 2012 49.97 50.10 49.43 49.43 3,499,374 -0.53(-1.07%)
May 16, 2012 50.75 50.85 49.95 49.97 4,802,262 -0.45(-0.89%)
May 15, 2012 50.63 51.48 50.27 50.41 4,013,106 -0.15(-0.30%)
May 14, 2012 50.69 51.25 50.45 50.57 2,660,753 -0.56(-1.10%)
May 11, 2012 50.90 51.80 50.74 51.13 1,928,721 -0.07(-0.13%)
May 10, 2012 51.78 51.98 51.06 51.19 3,273,893 -0.12(-0.24%)
May 09, 2012 50.97 52.00 50.79 51.32 4,629,286 -0.30(-0.57%)
May 08, 2012 50.72 51.76 50.28 51.61 3,701,577 +0.51(+1.01%)
May 07, 2012 51.67 51.67 50.92 51.10 1,887,165 +0.03(+0.06%)
May 04, 2012 51.04 51.19 50.60 51.07 2,918,077 -0.30(-0.58%)
May 03, 2012 51.96 52.01 51.25 51.37 1,488,833 -0.52(-1.01%)
May 02, 2012 51.64 52.01 51.45 51.89 1,882,094 -0.12(-0.24%)
May 01, 2012 51.47 52.41 51.18 52.01 2,122,254 +0.35(+0.68%)
Apr 30, 2012 51.99 52.02 51.20 51.66 2,424,956 -0.45(-0.86%)
Apr 27, 2012 51.82 52.21 51.72 52.11 2,486,066 +0.55(+1.07%)
Apr 26, 2012 50.76 51.61 50.72 51.56 2,393,484 +0.68(+1.33%)
Apr 25, 2012 51.10 51.36 50.76 50.88 2,867,209 +0.19(+0.38%)
Apr 24, 2012 50.45 50.85 50.36 50.69 3,328,587 +0.45(+0.89%)
Apr 23, 2012 50.05 50.41 49.70 50.24 4,128,443 -0.39(-0.77%)
Apr 20, 2012 50.80 51.06 50.51 50.63 4,851,744 +0.13(+0.26%)
Apr 19, 2012 50.76 51.62 50.06 50.50 6,484,229 -1.61(-3.09%)
Apr 18, 2012 51.87 52.26 51.84 52.11 2,193,136 -0.10(-0.18%)
Apr 17, 2012 51.80 52.48 51.61 52.20 2,308,877 +0.71(+1.39%)
Apr 16, 2012 51.63 51.89 51.27 51.49 2,113,281 +0.15(+0.30%)
Apr 13, 2012 51.68 51.99 51.30 51.34 2,138,225 -0.58(-1.12%)
Apr 12, 2012 51.35 52.14 51.29 51.92 2,224,625 +0.56(+1.09%)
Apr 11, 2012 51.06 51.54 50.94 51.36 3,077,138 +1.02(+2.03%)
Apr 10, 2012 52.12 52.20 50.08 50.34 4,495,143 -1.68(-3.22%)
Apr 09, 2012 51.86 52.30 51.65 52.01 2,261,993 -0.51(-0.96%)
Apr 05, 2012 52.35 52.77 52.31 52.52 2,507,511 -0.12(-0.24%)
Apr 04, 2012 52.63 52.79 52.45 52.64 2,225,181 -0.56(-1.06%)
Apr 03, 2012 53.35 53.49 52.78 53.21 2,787,625 -0.22(-0.41%)
Apr 02, 2012 53.36 53.79 52.97 53.42 2,782,942 +0.07(+0.13%)
Mar 30, 2012 52.73 53.41 52.56 53.36 3,823,785 +0.92(+1.76%)
Mar 29, 2012 51.68 52.54 51.60 52.43 2,555,706 +0.25(+0.47%)
Mar 28, 2012 52.62 52.73 51.80 52.19 2,661,961 -0.47(-0.90%)
Mar 27, 2012 52.45 52.81 52.36 52.66 2,336,973 +0.28(+0.53%)
Mar 26, 2012 52.11 52.41 51.91 52.38 2,466,473 +0.60(+1.16%)
Mar 23, 2012 51.98 52.03 51.37 51.78 2,447,645 -0.08(-0.15%)
Mar 22, 2012 51.59 52.04 51.07 51.86 3,183,828 -0.21(-0.40%)
Mar 21, 2012 52.02 52.26 51.76 52.07 1,443,998 +0.09(+0.16%)
Mar 20, 2012 51.98 52.31 51.65 51.98 2,183,575 -0.32(-0.62%)
Mar 19, 2012 52.23 52.51 52.11 52.31 1,749,290 -0.08(-0.15%)
Mar 16, 2012 52.38 52.54 52.09 52.38 4,298,000 +0.05(+0.09%)
Mar 15, 2012 51.91 52.35 51.70 52.33 1,877,694 +0.45(+0.86%)
Mar 14, 2012 52.19 52.29 51.71 51.89 2,067,183 -0.28(-0.53%)
Mar 13, 2012 51.42 52.19 51.29 52.16 2,917,059 +1.07(+2.09%)
Mar 12, 2012 50.95 51.23 50.66 51.10 2,101,654 +0.29(+0.56%)
Mar 09, 2012 50.58 51.09 50.43 50.81 2,090,920 +0.32(+0.64%)
Mar 08, 2012 50.46 50.71 50.30 50.49 1,837,265 +0.48(+0.95%)
Mar 07, 2012 49.99 50.04 49.56 50.01 2,672,866 +0.30(+0.59%)
Mar 06, 2012 49.60 50.31 49.60 49.71 3,298,040 -0.90(-1.79%)
Mar 05, 2012 50.55 50.67 50.28 50.62 2,395,250 -0.19(-0.37%)
Mar 02, 2012 50.31 51.01 50.12 50.81 2,846,248 +0.45(+0.89%)
Mar 01, 2012 50.34 50.74 50.07 50.36 2,864,615 +0.05(+0.09%)
Feb 29, 2012 50.84 51.15 50.25 50.31 4,954,373 -0.51(-1.01%)
Feb 28, 2012 50.63 51.02 50.41 50.83 2,662,691 +0.17(+0.34%)
Feb 27, 2012 50.60 51.02 50.29 50.66 2,773,822 -0.12(-0.24%)
Feb 24, 2012 50.91 50.95 50.59 50.78 2,187,091 -0.15(-0.30%)
Feb 23, 2012 50.62 51.06 50.23 50.93 3,034,357 +0.35(+0.70%)
Feb 22, 2012 50.56 50.76 50.31 50.58 2,388,024 -0.10(-0.21%)
Feb 21, 2012 50.31 50.72 50.12 50.69 3,073,003 +0.75(+1.51%)
Feb 17, 2012 50.05 50.20 49.70 49.93 2,506,594 +0.04(+0.08%)
Feb 16, 2012 48.81 49.96 48.63 49.90 3,323,480 +1.11(+2.28%)
Feb 15, 2012 49.32 49.42 48.69 48.78 3,273,188 -0.49(-0.99%)
Feb 14, 2012 49.23 49.48 48.91 49.27 3,015,970 -0.17(-0.35%)
Feb 13, 2012 49.52 49.64 49.14 49.44 3,960,244 +0.36(+0.74%)
Feb 10, 2012 49.36 49.51 48.87 49.08 4,419,093 -0.74(-1.49%)
Feb 09, 2012 49.64 49.97 49.45 49.82 5,115,959 +0.26(+0.52%)
Feb 08, 2012 49.88 49.99 49.43 49.56 3,920,762 -0.38(-0.76%)
Feb 07, 2012 49.98 50.26 49.66 49.94 1,896,332 -0.36(-0.72%)
Feb 06, 2012 50.02 50.46 50.00 50.31 1,547,931 -0.05(-0.09%)
Feb 03, 2012 50.76 50.83 50.23 50.35 3,275,511 +0.21(+0.42%)
Feb 02, 2012 50.48 50.82 50.08 50.14 2,901,848 -0.30(-0.59%)
Feb 01, 2012 50.29 51.05 50.11 50.44 5,206,438 +0.43(+0.86%)
Jan 31, 2012 49.76 50.67 49.43 50.01 4,548,036 +0.08(+0.15%)
Jan 30, 2012 49.43 49.93 49.05 49.93 3,525,906 +0.16(+0.33%)
Jan 27, 2012 49.73 50.10 49.62 49.77 3,112,842 -0.36(-0.72%)
Jan 26, 2012 50.60 50.66 49.92 50.13 3,513,098 -0.37(-0.74%)
Jan 25, 2012 50.09 50.67 49.77 50.51 3,037,489 +0.22(+0.44%)
Jan 24, 2012 49.08 50.37 48.91 50.29 4,548,978 +0.86(+1.73%)
Jan 23, 2012 48.95 49.51 48.92 49.43 3,742,400 +0.53(+1.09%)
Jan 20, 2012 49.12 49.29 48.76 48.90 3,154,694 -0.17(-0.35%)
Jan 19, 2012 49.31 49.32 48.84 49.07 2,159,534 -0.06(-0.12%)
Jan 18, 2012 48.27 49.18 48.21 49.12 2,910,011 +0.71(+1.48%)
Jan 17, 2012 48.56 48.99 48.24 48.41 2,597,983 +0.32(+0.67%)
Jan 13, 2012 47.90 48.16 47.66 48.09 2,658,986 -0.30(-0.61%)
Jan 12, 2012 48.10 48.48 47.85 48.38 2,908,373 +0.51(+1.07%)
Jan 11, 2012 47.22 48.00 47.11 47.87 3,167,688 +0.50(+1.05%)
Jan 10, 2012 46.68 47.50 46.58 47.37 3,677,620 +1.10(+2.39%)
Jan 09, 2012 46.02 46.32 45.62 46.27 2,243,527 +0.24(+0.52%)
Jan 06, 2012 46.17 46.37 45.62 46.03 2,175,619 -0.25(-0.54%)
Jan 05, 2012 45.71 46.31 45.24 46.28 3,629,282 +0.22(+0.48%)
Jan 04, 2012 46.09 46.13 45.57 46.06 2,449,865 +1.26(+2.81%)
Dec 30, 2011 45.00 45.22 44.76 44.80 1,736,589 -0.42(-0.93%)
Dec 29, 2011 44.63 45.28 44.60 45.22 1,765,796 +0.60(+1.34%)
Dec 28, 2011 45.28 45.63 44.50 44.62 1,964,501 -0.75(-1.65%)
Dec 27, 2011 45.48 45.66 45.13 45.37 1,674,991 -0.11(-0.25%)
Dec 23, 2011 44.84 45.49 44.66 45.48 2,205,996 +0.61(+1.36%)
Dec 21, 2011 45.78 45.81 44.41 44.87 3,041,235 -0.80(-1.75%)
Dec 20, 2011 44.79 45.74 44.42 45.67 3,004,032 +1.68(+3.83%)
Dec 19, 2011 44.44 44.62 43.81 43.99 2,861,020 -0.15(-0.35%)
Dec 16, 2011 44.37 44.80 43.84 44.14 5,344,522 +0.18(+0.41%)
Dec 15, 2011 44.19 44.55 43.83 43.96 4,328,415 +0.20(+0.46%)
Dec 14, 2011 43.07 43.93 42.95 43.76 5,419,363 +0.58(+1.34%)
Dec 13, 2011 43.54 44.15 42.89 43.18 4,983,052 -0.30(-0.70%)
Dec 12, 2011 44.03 44.13 43.17 43.48 3,291,439 -1.18(-2.64%)
Dec 09, 2011 43.84 44.79 43.71 44.66 3,335,750 +0.96(+2.20%)
Dec 08, 2011 44.69 44.79 43.57 43.70 3,570,208 -1.36(-3.02%)
Dec 07, 2011 45.43 45.49 44.42 45.06 4,152,896 -0.64(-1.40%)
Dec 06, 2011 45.50 45.97 44.89 45.70 3,753,496 +0.36(+0.80%)
Dec 05, 2011 46.12 46.14 44.97 45.34 3,731,358 +0.12(+0.27%)
Dec 02, 2011 46.31 46.47 45.17 45.21 5,122,246 -0.87(-1.88%)
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.