Skip to main content

Danaher Corp (NY: DHR )

274.54 +1.13 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 26.14 26.20 25.40 25.71 5,625,854 +0.18(+0.69%)
Mar 30, 2009 25.80 25.90 25.31 25.53 5,099,898 -1.22(-4.57%)
Mar 26, 2009 26.75 26.87 26.22 26.76 8,020,331 +0.40(+1.53%)
Mar 25, 2009 26.16 26.98 25.74 26.35 4,986,441 +0.20(+0.78%)
Mar 24, 2009 26.36 26.54 26.00 26.15 4,437,954 -0.49(-1.83%)
Mar 23, 2009 26.09 26.69 25.98 26.64 7,996,840 +1.22(+4.81%)
Mar 20, 2009 26.08 26.22 25.21 25.41 6,859,497 -0.66(-2.55%)
Mar 19, 2009 26.78 26.95 25.91 26.08 9,932,135 -0.47(-1.77%)
Mar 18, 2009 26.70 26.92 25.77 26.55 11,012,563 +0.35(+1.32%)
Mar 17, 2009 25.39 26.20 25.25 26.20 5,000,055 +0.58(+2.26%)
Mar 16, 2009 25.49 26.16 25.49 25.62 7,327,877 -0.03(-0.13%)
Mar 13, 2009 25.80 25.87 25.29 25.66 0 -0.15(-0.57%)
Mar 12, 2009 24.63 25.92 24.47 25.80 10,530,539 +1.09(+4.41%)
Mar 11, 2009 24.16 24.91 24.03 24.71 8,937,061 +0.48(+1.98%)
Mar 10, 2009 23.23 24.25 23.07 24.23 11,181,771 +1.46(+6.41%)
Mar 09, 2009 23.02 23.32 22.63 22.77 7,542,102 -0.61(-2.60%)
Mar 06, 2009 23.75 24.08 22.85 23.38 0 -0.18(-0.78%)
Mar 05, 2009 24.06 24.72 23.38 23.56 7,624,891 -1.08(-4.37%)
Mar 04, 2009 23.84 25.15 23.84 24.64 8,724,754 +1.49(+6.45%)
Mar 02, 2009 23.93 24.30 23.11 23.15 7,647,228 -0.92(-3.82%)
Feb 27, 2009 24.05 24.33 23.81 24.07 0 -0.33(-1.34%)
Feb 26, 2009 24.75 25.07 24.33 24.39 4,852,313 -0.23(-0.92%)
Feb 25, 2009 24.75 25.08 24.19 24.62 5,712,469 -0.31(-1.26%)
Feb 24, 2009 24.50 25.01 24.18 24.94 5,353,411 +0.60(+2.46%)
Feb 23, 2009 25.08 25.29 24.26 24.34 6,768,088 -0.53(-2.12%)
Feb 20, 2009 24.83 25.66 24.32 24.86 7,408,543 -0.36(-1.43%)
Feb 19, 2009 25.55 25.91 25.15 25.22 5,964,889 -0.33(-1.28%)
Feb 18, 2009 25.62 25.79 25.14 25.55 6,747,390 -0.06(-0.24%)
Feb 17, 2009 25.78 26.10 25.20 25.61 5,721,635 -1.12(-4.19%)
Feb 13, 2009 26.73 27.20 26.59 26.73 3,516,061 +0.01(+0.04%)
Feb 12, 2009 26.29 26.75 25.98 26.72 3,789,789 -0.01(-0.04%)
Feb 11, 2009 26.60 27.01 26.45 26.73 4,543,773 +0.23(+0.88%)
Feb 10, 2009 27.18 27.63 26.33 26.50 4,895,445 -0.96(-3.50%)
Feb 09, 2009 27.69 27.94 27.26 27.46 5,148,844 -0.29(-1.06%)
Feb 06, 2009 27.44 27.97 27.27 27.76 5,055,313 +0.27(+0.98%)
Feb 05, 2009 26.53 27.62 26.37 27.49 5,622,403 +0.72(+2.67%)
Feb 04, 2009 26.66 27.26 26.54 26.77 5,539,452 +0.14(+0.53%)
Feb 03, 2009 26.51 26.77 26.09 26.63 4,166,800 +0.27(+1.04%)
Feb 02, 2009 26.22 26.57 25.99 26.35 5,061,941 -0.17(-0.63%)
Jan 30, 2009 26.75 27.00 26.32 26.52 0 -0.36(-1.34%)
Jan 29, 2009 26.97 27.24 26.57 26.88 4,440,880 -0.49(-1.80%)
Jan 28, 2009 27.57 27.65 27.17 27.37 5,466,596 +0.22(+0.80%)
Jan 27, 2009 26.68 27.23 26.26 27.15 6,872,559 +0.55(+2.05%)
Jan 26, 2009 25.32 27.08 25.28 26.61 11,983,836 +2.26(+9.29%)
Jan 23, 2009 24.13 24.65 23.71 24.35 6,588,203 -0.18(-0.75%)
Jan 22, 2009 24.41 24.80 23.95 24.53 4,471,862 -0.23(-0.92%)
Jan 21, 2009 24.67 24.82 24.06 24.76 5,332,731 +0.31(+1.26%)
Jan 20, 2009 25.40 25.58 24.41 24.45 5,488,336 -1.12(-4.38%)
Jan 16, 2009 26.03 26.16 25.18 25.57 4,829,887 -0.09(-0.37%)
Jan 15, 2009 25.21 25.82 24.67 25.67 4,982,432 +0.58(+2.31%)
Jan 14, 2009 24.83 25.39 24.67 25.09 5,332,864 -0.05(-0.19%)
Jan 13, 2009 25.73 25.84 24.81 25.13 6,481,430 -0.74(-2.88%)
Jan 12, 2009 25.85 25.98 25.63 25.88 3,490,952 -0.02(-0.07%)
Jan 09, 2009 26.50 26.64 25.73 25.90 3,381,099 -0.44(-1.66%)
Jan 08, 2009 26.58 26.58 25.88 26.33 4,596,257 -0.31(-1.17%)
Jan 07, 2009 26.91 27.11 26.52 26.65 5,132,848 -0.73(-2.68%)
Jan 06, 2009 27.05 27.66 27.00 27.38 3,986,025 +0.40(+1.48%)
Jan 05, 2009 27.22 27.31 26.70 26.98 4,782,654 -0.42(-1.54%)
Jan 02, 2009 26.82 27.49 26.53 27.41 0 +0.56(+2.10%)
Jan 01, 2009 26.37 26.98 26.37 26.84 0 +0.00(+0.00%)
Dec 31, 2008 26.37 26.98 26.37 26.84 4,121,505 +0.47(+1.80%)
Dec 30, 2008 25.98 26.44 25.88 26.37 3,924,963 +0.48(+1.85%)
Dec 29, 2008 25.86 26.04 25.40 25.89 3,581,469 -0.07(-0.27%)
Dec 26, 2008 25.95 26.02 25.72 25.96 1,396,153 +0.03(+0.11%)
Dec 24, 2008 25.62 26.02 25.51 25.93 1,379,122 +0.29(+1.13%)
Dec 23, 2008 26.20 26.33 25.40 25.64 4,871,988 -0.18(-0.72%)
Dec 22, 2008 26.17 26.22 25.39 25.83 4,251,753 -0.28(-1.07%)
Dec 19, 2008 26.37 26.65 25.92 26.11 5,415,124 +0.02(+0.07%)
Dec 18, 2008 25.57 26.31 25.40 26.09 7,905,608 +0.50(+1.96%)
Dec 17, 2008 25.48 26.00 25.22 25.58 6,014,579 -0.15(-0.59%)
Dec 16, 2008 24.08 25.95 23.87 25.74 8,181,964 +1.78(+7.44%)
Dec 15, 2008 24.15 24.30 23.66 23.95 5,971,030 -0.11(-0.45%)
Dec 12, 2008 23.09 24.30 22.70 24.06 0 +0.51(+2.15%)
Dec 11, 2008 24.08 24.29 23.30 23.56 6,849,973 -0.72(-2.97%)
Dec 10, 2008 23.94 24.48 23.93 24.28 5,843,050 +0.67(+2.85%)
Dec 09, 2008 23.50 24.45 23.19 23.60 10,550,837 -1.03(-4.20%)
Dec 08, 2008 24.13 25.15 23.97 24.64 6,607,041 +0.77(+3.24%)
Dec 05, 2008 23.51 24.05 22.38 23.86 5,884,959 +0.33(+1.41%)
Dec 04, 2008 23.85 24.44 23.18 23.53 6,977,424 -0.65(-2.71%)
Dec 03, 2008 22.84 24.20 22.64 24.19 10,104,733 +0.61(+2.57%)
Dec 02, 2008 24.30 24.37 23.25 23.58 9,987,342 -0.39(-1.62%)
Dec 01, 2008 25.62 25.62 23.93 23.97 6,961,409 -2.41(-9.15%)
Nov 28, 2008 25.41 26.45 25.41 26.38 3,555,340 +0.79(+3.09%)
Nov 26, 2008 25.88 26.29 25.36 25.59 9,708,310 -0.79(-3.00%)
Nov 25, 2008 26.95 27.30 25.79 26.38 5,279,123 -0.09(-0.32%)
Nov 24, 2008 25.51 27.31 25.37 26.47 8,158,095 +1.37(+5.44%)
Nov 21, 2008 23.71 25.14 23.19 25.10 7,480,947 +1.65(+7.01%)
Nov 20, 2008 24.15 25.23 23.23 23.46 9,150,643 -0.94(-3.85%)
Nov 19, 2008 25.51 25.79 24.31 24.39 6,050,644 -1.24(-4.83%)
Nov 18, 2008 24.90 25.80 24.66 25.63 6,012,084 +0.63(+2.52%)
Nov 17, 2008 25.28 25.84 24.89 25.00 5,328,648 -0.56(-2.21%)
Nov 14, 2008 26.31 26.92 25.57 25.57 0 -1.34(-4.99%)
Nov 13, 2008 25.23 26.96 24.60 26.91 6,675,335 +1.59(+6.27%)
Nov 12, 2008 25.92 26.17 25.13 25.32 4,695,470 -1.06(-4.03%)
Nov 11, 2008 26.57 26.86 26.01 26.38 4,322,761 -0.67(-2.47%)
Nov 10, 2008 27.48 27.89 26.67 27.05 3,177,467 -0.03(-0.12%)
Nov 07, 2008 26.86 27.40 26.53 27.08 4,120,666 +0.44(+1.65%)
Nov 06, 2008 27.32 28.33 26.47 26.64 6,143,223 -1.52(-5.40%)
Nov 05, 2008 29.35 29.89 28.12 28.16 6,697,925 -1.37(-4.62%)
Nov 04, 2008 28.73 29.77 28.70 29.53 5,231,331 +1.28(+4.51%)
Nov 03, 2008 28.17 28.54 27.96 28.25 4,214,285 +0.17(+0.59%)
Oct 31, 2008 27.50 28.45 27.11 28.09 6,045,647 +0.42(+1.51%)
Oct 30, 2008 27.77 28.05 27.14 27.67 5,486,111 +0.74(+2.76%)
Oct 29, 2008 26.61 27.93 26.22 26.93 5,838,731 -0.09(-0.32%)
Oct 28, 2008 25.36 27.03 24.29 27.01 7,199,180 +2.00(+7.98%)
Oct 27, 2008 25.47 26.38 25.00 25.02 6,133,783 -0.71(-2.76%)
Oct 24, 2008 24.64 26.57 23.71 25.73 7,381,684 -0.63(-2.38%)
Oct 23, 2008 27.09 27.63 25.19 26.35 8,900,400 -0.60(-2.23%)
Oct 22, 2008 26.91 27.51 26.15 26.95 9,723,841 -0.59(-2.15%)
Oct 21, 2008 26.86 28.46 26.66 27.55 8,945,660 +0.52(+1.93%)
Oct 20, 2008 27.05 27.20 26.16 27.03 10,432,487 +0.28(+1.06%)
Oct 17, 2008 26.55 28.25 26.28 26.74 8,594,412 -0.89(-3.21%)
Oct 16, 2008 25.91 27.76 25.01 27.63 10,741,718 +2.02(+7.89%)
Oct 15, 2008 28.39 28.39 25.61 25.61 10,116,396 -2.94(-10.31%)
Oct 14, 2008 30.44 30.81 28.13 28.55 8,063,603 -0.68(-2.34%)
Oct 13, 2008 27.40 29.24 26.79 29.24 7,444,528 +2.75(+10.40%)
Oct 10, 2008 23.63 28.03 23.26 26.48 14,404,120 +1.26(+4.98%)
Oct 09, 2008 27.21 27.59 25.13 25.22 7,244,373 -1.63(-6.07%)
Oct 08, 2008 26.94 28.57 26.71 26.86 9,033,494 -0.62(-2.26%)
Oct 07, 2008 29.34 29.96 27.33 27.48 7,168,305 -1.68(-5.77%)
Oct 06, 2008 29.05 29.40 27.66 29.16 9,572,370 -0.54(-1.80%)
Oct 03, 2008 31.42 31.76 29.43 29.70 0 -1.10(-3.56%)
Oct 02, 2008 32.26 32.40 30.53 30.79 6,702,399 -1.70(-5.24%)
Oct 01, 2008 32.95 33.30 31.84 32.49 4,615,840 -0.41(-1.25%)
Sep 30, 2008 33.09 33.09 32.18 32.91 4,934,697 +0.55(+1.70%)
Sep 29, 2008 33.07 33.47 31.98 32.36 5,271,427 -1.30(-3.86%)
Sep 26, 2008 33.20 33.72 32.42 33.65 0 +0.03(+0.10%)
Sep 25, 2008 34.14 34.36 33.48 33.62 4,127,411 -0.45(-1.31%)
Sep 24, 2008 33.99 34.13 32.97 34.07 5,250,414 +0.27(+0.80%)
Sep 23, 2008 35.30 35.84 33.69 33.80 5,773,742 -1.64(-4.63%)
Sep 22, 2008 36.62 36.78 35.39 35.44 2,321,817 -1.48(-4.01%)
Sep 19, 2008 37.53 37.59 36.03 36.92 0 +0.60(+1.65%)
Sep 18, 2008 35.58 36.50 34.39 36.32 6,753,223 +1.04(+2.96%)
Sep 17, 2008 35.51 36.25 35.09 35.28 6,444,287 -0.92(-2.53%)
Sep 16, 2008 35.00 36.51 34.81 36.19 6,608,999 +0.72(+2.03%)
Sep 15, 2008 35.57 36.29 35.41 35.47 5,517,503 -1.00(-2.73%)
Sep 12, 2008 36.18 36.68 35.88 36.47 6,138,299 -0.60(-1.61%)
Sep 11, 2008 36.22 37.08 36.03 37.06 3,517,092 +0.46(+1.27%)
Sep 10, 2008 36.29 36.92 36.11 36.60 3,068,274 +0.48(+1.34%)
Sep 09, 2008 37.28 37.46 36.11 36.12 3,798,257 -1.06(-2.86%)
Sep 08, 2008 37.54 37.94 36.91 37.18 5,247,111 +0.31(+0.85%)
Sep 05, 2008 36.51 36.97 36.39 36.86 0 +0.09(+0.26%)
Sep 04, 2008 37.88 37.92 36.52 36.77 4,584,724 -1.52(-3.96%)
Sep 03, 2008 38.51 38.95 37.91 38.29 3,199,920 -0.35(-0.91%)
Sep 02, 2008 39.00 39.43 38.51 38.64 2,925,252 -0.04(-0.10%)
Aug 29, 2008 38.73 38.94 38.61 38.68 0 -0.20(-0.51%)
Aug 28, 2008 38.64 39.04 38.63 38.88 3,148,332 +0.44(+1.13%)
Aug 27, 2008 38.52 38.67 38.24 38.44 1,973,481 +0.04(+0.10%)
Aug 26, 2008 38.35 38.51 37.99 38.40 2,838,558 +0.10(+0.27%)
Aug 25, 2008 38.55 39.20 38.17 38.30 2,044,487 -0.75(-1.92%)
Aug 22, 2008 39.18 39.57 38.95 39.05 0 +0.01(+0.04%)
Aug 21, 2008 38.56 39.12 38.31 39.03 2,817,299 +0.26(+0.66%)
Aug 20, 2008 38.76 38.92 38.28 38.78 2,556,162 +0.03(+0.07%)
Aug 19, 2008 39.24 39.49 38.58 38.75 3,165,519 -0.77(-1.96%)
Aug 18, 2008 39.99 40.06 39.35 39.52 3,202,657 -0.27(-0.67%)
Aug 15, 2008 40.21 40.30 39.70 39.79 0 -0.27(-0.69%)
Aug 14, 2008 39.16 40.25 39.01 40.06 6,298,949 +0.58(+1.48%)
Aug 13, 2008 39.28 39.64 38.74 39.48 3,107,032 +0.13(+0.33%)
Aug 12, 2008 39.38 39.55 38.92 39.35 3,260,912 -0.16(-0.41%)
Aug 11, 2008 39.59 40.10 39.21 39.51 3,843,201 -0.06(-0.16%)
Aug 08, 2008 38.81 39.83 38.81 39.57 4,230,264 +0.52(+1.32%)
Aug 07, 2008 38.72 39.55 38.42 39.06 4,659,105 +0.02(+0.05%)
Aug 06, 2008 38.88 39.32 38.37 39.04 5,008,234 -0.10(-0.25%)
Aug 05, 2008 38.35 39.14 38.31 39.14 5,439,155 +1.04(+2.73%)
Aug 04, 2008 38.26 38.56 37.93 38.10 3,465,734 -0.13(-0.35%)
Aug 01, 2008 37.88 38.47 37.83 38.23 5,100,305 +0.46(+1.23%)
Jul 31, 2008 38.22 38.45 37.73 37.77 4,819,147 -0.78(-2.03%)
Jul 30, 2008 38.68 38.81 38.02 38.55 4,465,410 +0.16(+0.42%)
Jul 29, 2008 38.39 38.72 38.09 38.39 4,198,748 +0.30(+0.78%)
Jul 28, 2008 38.19 38.62 38.02 38.09 4,637,322 -0.38(-1.00%)
Jul 25, 2008 37.76 38.55 37.71 38.47 4,623,770 +0.71(+1.88%)
Jul 24, 2008 38.40 38.48 37.69 37.76 4,267,584 -0.55(-1.42%)
Jul 23, 2008 38.65 38.94 37.96 38.31 6,428,861 -0.72(-1.85%)
Jul 22, 2008 38.56 39.34 38.33 39.03 7,520,197 +0.47(+1.22%)
Jul 21, 2008 39.14 39.14 38.27 38.56 6,703,987 -0.50(-1.27%)
Jul 18, 2008 38.37 39.56 38.00 39.06 7,969,633 +0.70(+1.82%)
Jul 17, 2008 37.16 38.84 37.16 38.36 12,967,147 +2.22(+6.15%)
Jul 16, 2008 35.18 36.27 34.69 36.13 9,711,505 +0.84(+2.39%)
Jul 15, 2008 35.39 35.61 34.56 35.29 8,752,495 -0.40(-1.13%)
Jul 14, 2008 36.09 36.53 35.38 35.69 3,924,864 +0.10(+0.28%)
Jul 11, 2008 35.64 36.10 35.22 35.59 6,643,906 -0.52(-1.43%)
Jul 10, 2008 35.71 36.18 35.62 36.11 4,824,637 +0.35(+0.97%)
Jul 09, 2008 36.24 36.48 35.76 35.76 5,973,637 -0.66(-1.81%)
Jul 08, 2008 36.03 36.42 35.61 36.42 5,162,605 +0.26(+0.71%)
Jul 07, 2008 36.35 36.68 35.92 36.17 4,399,196 +0.00(+0.00%)
Jul 04, 2008 35.94 36.48 35.67 36.17 3,749,440 +0.00(+0.00%)
Jul 03, 2008 35.94 36.48 35.67 36.17 3,749,440 +0.53(+1.48%)
Jul 02, 2008 36.51 36.80 35.60 35.64 5,806,989 -1.09(-2.97%)
Jul 01, 2008 36.10 36.83 35.92 36.73 4,658,310 +0.08(+0.22%)
Jun 30, 2008 36.43 36.85 35.85 36.65 4,952,095 +0.20(+0.56%)
Jun 27, 2008 36.63 37.11 35.85 36.45 7,177,509 +0.30(+0.83%)
Jun 26, 2008 37.36 37.36 36.02 36.15 6,577,204 -1.68(-4.44%)
Jun 25, 2008 37.78 38.00 37.53 37.83 5,038,815 +0.15(+0.39%)
Jun 24, 2008 37.97 38.06 37.49 37.68 2,735,300 -0.29(-0.76%)
Jun 23, 2008 37.96 38.19 37.81 37.97 2,667,648 +0.00(+0.00%)
Jun 20, 2008 38.76 38.76 37.80 37.97 6,095,023 -0.91(-2.34%)
Jun 19, 2008 37.99 39.06 37.85 38.88 5,196,209 +0.80(+2.09%)
Jun 18, 2008 38.23 38.53 37.98 38.08 2,699,533 -0.31(-0.80%)
Jun 17, 2008 38.57 38.76 38.08 38.39 4,665,711 -0.15(-0.39%)
Jun 16, 2008 38.41 38.75 38.34 38.54 2,401,544 -0.24(-0.61%)
Jun 13, 2008 38.37 38.95 38.29 38.78 4,176,554 +0.88(+2.33%)
Jun 12, 2008 37.79 38.27 37.60 37.90 4,249,216 +0.38(+1.02%)
Jun 11, 2008 37.84 38.56 37.47 37.51 4,724,495 -0.30(-0.79%)
Jun 10, 2008 37.74 38.07 37.31 37.81 3,559,622 +0.05(+0.13%)
Jun 09, 2008 37.58 37.85 37.27 37.77 3,647,836 +0.22(+0.58%)
Jun 06, 2008 38.76 39.02 37.55 37.55 7,036,092 -1.59(-4.07%)
Jun 05, 2008 37.95 39.17 37.86 39.14 7,068,023 +1.26(+3.33%)
Jun 04, 2008 37.46 37.98 37.43 37.88 4,762,000 +0.16(+0.41%)
Jun 03, 2008 36.89 37.93 36.89 37.72 7,315,623 +0.93(+2.54%)
Jun 02, 2008 36.89 37.08 36.48 36.79 4,335,295 -0.28(-0.75%)
May 30, 2008 36.50 37.29 36.29 37.07 4,692,517 +0.81(+2.22%)
May 29, 2008 36.36 36.49 35.94 36.26 4,706,536 -0.02(-0.07%)
May 28, 2008 35.95 36.48 35.95 36.29 3,420,415 +0.31(+0.87%)
May 27, 2008 36.03 36.20 35.64 35.97 3,691,905 +0.01(+0.04%)
May 26, 2008 36.38 36.38 35.56 35.96 0 +0.00(+0.00%)
May 23, 2008 36.38 36.38 35.56 35.96 3,732,055 -0.42(-1.16%)
May 22, 2008 36.43 36.67 36.07 36.38 5,485,413 -0.15(-0.42%)
May 21, 2008 37.24 37.38 36.43 36.53 3,459,719 -0.55(-1.47%)
May 20, 2008 37.02 37.30 36.54 37.08 4,541,841 -0.19(-0.52%)
May 19, 2008 37.75 37.98 37.23 37.27 5,061,950 -0.69(-1.82%)
May 16, 2008 38.10 38.37 37.64 37.96 3,782,618 +0.00(+0.00%)
May 15, 2008 37.41 38.00 37.10 37.96 3,764,965 +0.50(+1.34%)
May 14, 2008 37.19 37.83 37.14 37.46 2,273,555 +0.29(+0.78%)
May 13, 2008 37.28 37.72 36.99 37.17 3,092,380 -0.00(-0.01%)
May 12, 2008 36.79 37.25 36.36 37.18 2,137,094 +0.64(+1.74%)
May 09, 2008 36.25 36.73 36.12 36.54 1,277,649 -0.12(-0.34%)
May 08, 2008 36.08 36.82 35.85 36.67 3,575,372 +0.58(+1.62%)
May 07, 2008 36.69 36.69 36.03 36.08 3,105,195 -0.52(-1.41%)
May 06, 2008 36.37 36.65 36.09 36.60 2,105,290 +0.00(+0.01%)
May 05, 2008 37.13 37.13 36.17 36.59 5,110,087 -0.39(-1.05%)
May 02, 2008 37.80 37.93 36.67 36.98 4,559,783 -0.38(-1.03%)
May 01, 2008 37.01 37.54 36.98 37.37 4,226,788 +0.37(+1.01%)
Apr 30, 2008 37.32 37.68 36.88 36.99 6,204,378 +0.07(+0.19%)
Apr 29, 2008 37.03 37.36 36.80 36.92 2,307,965 -0.09(-0.24%)
Apr 28, 2008 36.99 37.19 36.70 37.01 2,782,016 +0.24(+0.64%)
Apr 25, 2008 36.69 36.93 36.35 36.77 3,163,129 +0.38(+1.04%)
Apr 24, 2008 36.11 36.67 35.54 36.40 4,139,234 +0.44(+1.21%)
Apr 23, 2008 35.94 36.20 35.42 35.96 3,920,941 +0.16(+0.44%)
Apr 22, 2008 35.72 36.03 35.40 35.80 3,930,683 +0.00(+0.01%)
Apr 21, 2008 35.45 35.93 35.39 35.80 3,959,122 +0.16(+0.44%)
Apr 18, 2008 35.68 36.01 35.22 35.64 6,911,100 +0.48(+1.36%)
Apr 17, 2008 35.03 35.51 34.63 35.16 17,758,312 -1.29(-3.54%)
Apr 16, 2008 35.57 36.45 35.57 36.45 3,809,139 +1.03(+2.92%)
Apr 15, 2008 35.21 35.59 34.98 35.42 6,524,866 +0.40(+1.14%)
Apr 14, 2008 35.79 35.79 34.89 35.02 5,714,158 -0.71(-1.99%)
Apr 11, 2008 36.21 36.37 35.61 35.73 6,477,606 -1.15(-3.12%)
Apr 10, 2008 36.74 37.04 36.58 36.88 3,671,748 -0.00(-0.01%)
Apr 09, 2008 37.28 37.33 36.67 36.89 3,236,301 -0.44(-1.17%)
Apr 08, 2008 36.98 37.37 36.72 37.32 2,817,029 +0.15(+0.41%)
Apr 07, 2008 37.78 37.78 36.93 37.17 3,134,710 -0.21(-0.56%)
Apr 04, 2008 37.09 37.50 36.81 37.38 3,792,849 +0.47(+1.27%)
Apr 03, 2008 37.11 37.11 36.55 36.91 4,205,693 -0.23(-0.63%)
Apr 02, 2008 37.64 37.65 37.01 37.14 4,069,354 -0.31(-0.84%)
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.