Skip to main content

Danaher Corp (NY: DHR )

267.04 +3.69 (+1.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 23.78 24.06 23.54 24.01 3,870,986 +0.46(+1.97%)
Apr 28, 2005 23.94 24.11 23.44 23.54 4,297,861 -0.59(-2.46%)
Apr 27, 2005 24.35 24.37 23.97 24.13 3,244,170 -0.22(-0.90%)
Apr 26, 2005 24.72 24.84 24.27 24.35 3,388,641 -0.37(-1.48%)
Apr 25, 2005 24.37 24.77 24.37 24.72 4,605,575 +0.57(+2.38%)
Apr 22, 2005 24.66 24.91 23.75 24.14 7,734,801 +0.25(+1.03%)
Apr 21, 2005 23.66 24.05 22.92 23.90 9,576,862 +0.24(+1.00%)
Apr 20, 2005 23.80 24.18 23.62 23.66 7,037,121 +0.28(+1.22%)
Apr 19, 2005 23.09 23.43 23.05 23.38 4,854,656 +0.35(+1.52%)
Apr 18, 2005 23.11 23.28 22.92 23.02 3,610,305 -0.01(-0.06%)
Apr 15, 2005 23.71 23.71 22.91 23.04 6,387,527 -0.75(-3.15%)
Apr 14, 2005 24.37 24.42 23.74 23.79 3,887,225 -0.69(-2.83%)
Apr 13, 2005 24.77 24.85 24.44 24.48 3,108,979 -0.37(-1.49%)
Apr 12, 2005 24.47 24.95 24.29 24.85 5,048,901 +0.43(+1.77%)
Apr 11, 2005 24.61 24.66 24.30 24.42 3,893,975 -0.17(-0.67%)
Apr 08, 2005 24.63 24.85 24.57 24.58 4,210,335 +0.04(+0.15%)
Apr 07, 2005 24.58 24.67 24.51 24.55 6,110,396 -0.01(-0.06%)
Apr 06, 2005 24.76 24.78 24.47 24.56 3,040,645 -0.04(-0.15%)
Apr 05, 2005 24.68 24.87 24.51 24.60 4,057,638 +0.09(+0.35%)
Apr 04, 2005 24.94 24.94 24.02 24.51 8,702,864 -0.43(-1.71%)
Apr 01, 2005 25.42 25.49 24.87 24.94 4,336,457 -0.38(-1.52%)
Mar 31, 2005 25.29 25.45 25.15 25.32 2,980,537 +0.07(+0.26%)
Mar 30, 2005 25.10 25.29 25.07 25.26 2,833,534 +0.20(+0.79%)
Mar 29, 2005 25.34 25.56 24.99 25.06 2,934,981 -0.40(-1.58%)
Mar 28, 2005 25.67 25.75 25.34 25.46 2,368,063 -0.09(-0.33%)
Mar 24, 2005 25.56 25.82 25.55 25.55 1,888,460 -0.01(-0.04%)
Mar 23, 2005 25.41 25.68 25.41 25.56 3,045,285 -0.10(-0.41%)
Mar 22, 2005 25.77 26.04 25.66 25.66 2,831,425 -0.18(-0.68%)
Mar 21, 2005 25.83 26.01 25.69 25.84 2,381,983 +0.09(+0.33%)
Mar 18, 2005 25.58 25.83 25.49 25.75 7,090,269 +0.17(+0.67%)
Mar 17, 2005 25.59 25.73 25.50 25.58 2,802,109 -0.04(-0.17%)
Mar 16, 2005 25.60 25.79 25.49 25.62 2,624,315 -0.10(-0.39%)
Mar 15, 2005 25.98 26.08 25.67 25.72 2,993,613 -0.14(-0.53%)
Mar 14, 2005 25.89 26.03 25.75 25.86 3,757,518 +0.02(+0.07%)
Mar 11, 2005 25.96 26.17 25.77 25.84 2,546,912 -0.12(-0.47%)
Mar 10, 2005 25.86 26.04 25.79 25.96 2,472,884 +0.07(+0.26%)
Mar 09, 2005 25.97 26.20 25.84 25.90 3,177,524 -0.29(-1.10%)
Mar 08, 2005 26.36 26.42 26.13 26.19 2,669,871 -0.27(-1.02%)
Mar 07, 2005 26.55 26.73 26.43 26.46 2,977,795 -0.06(-0.23%)
Mar 04, 2005 26.29 26.56 26.08 26.52 2,333,263 +0.46(+1.75%)
Mar 03, 2005 26.09 26.24 25.91 26.06 2,462,127 -0.02(-0.09%)
Mar 02, 2005 25.89 26.34 25.69 26.09 2,503,043 +0.16(+0.60%)
Mar 01, 2005 25.68 26.04 25.66 25.93 2,630,642 +0.25(+0.96%)
Feb 28, 2005 25.53 25.82 25.50 25.68 2,320,398 +0.06(+0.22%)
Feb 25, 2005 25.49 25.65 25.30 25.63 3,216,963 +0.21(+0.84%)
Feb 24, 2005 25.32 25.49 25.12 25.41 4,324,225 +0.14(+0.56%)
Feb 23, 2005 25.46 25.46 25.26 25.27 2,870,865 -0.07(-0.28%)
Feb 22, 2005 25.67 25.83 25.34 25.34 3,165,502 -0.52(-2.02%)
Feb 18, 2005 26.03 26.07 25.79 25.86 2,269,358 -0.16(-0.60%)
Feb 17, 2005 26.20 26.26 26.02 26.02 2,981,591 -0.12(-0.45%)
Feb 16, 2005 26.03 26.16 25.92 26.14 2,528,352 +0.11(+0.44%)
Feb 15, 2005 26.20 26.25 25.84 26.03 3,231,516 -0.16(-0.62%)
Feb 14, 2005 26.37 26.37 26.09 26.19 1,366,255 -0.13(-0.50%)
Feb 11, 2005 25.94 26.42 25.85 26.32 2,039,892 +0.38(+1.48%)
Feb 10, 2005 26.11 26.27 25.88 25.94 3,958,090 -0.24(-0.91%)
Feb 09, 2005 26.33 26.46 26.11 26.17 2,774,059 -0.16(-0.59%)
Feb 08, 2005 26.31 26.42 26.14 26.33 1,980,627 +0.01(+0.05%)
Feb 07, 2005 26.36 26.53 26.26 26.31 1,762,549 -0.04(-0.16%)
Feb 04, 2005 25.86 26.41 25.84 26.36 2,029,346 +0.54(+2.09%)
Feb 03, 2005 25.98 25.98 25.67 25.82 1,885,719 -0.17(-0.64%)
Feb 02, 2005 26.22 26.22 25.80 25.98 2,511,901 -0.16(-0.60%)
Feb 01, 2005 26.08 26.14 25.97 26.14 3,184,694 +0.12(+0.46%)
Jan 31, 2005 26.22 26.31 25.91 26.02 2,337,270 +0.02(+0.09%)
Jan 28, 2005 26.00 26.08 25.68 26.00 1,996,866 -0.03(-0.13%)
Jan 27, 2005 25.88 26.06 25.32 26.03 3,524,887 +0.14(+0.55%)
Jan 26, 2005 25.67 25.99 25.64 25.89 3,711,118 +0.34(+1.32%)
Jan 25, 2005 25.14 25.67 25.10 25.55 3,308,286 +0.46(+1.83%)
Jan 24, 2005 25.22 25.32 24.90 25.09 3,191,022 -0.05(-0.19%)
Jan 21, 2005 25.46 25.60 25.14 25.14 3,417,536 -0.42(-1.63%)
Jan 20, 2005 25.76 25.82 25.45 25.56 3,405,092 -0.32(-1.25%)
Jan 19, 2005 26.08 26.20 25.77 25.88 3,652,486 -0.19(-0.73%)
Jan 18, 2005 26.01 26.07 25.46 26.07 5,233,656 +0.01(+0.05%)
Jan 14, 2005 26.20 26.24 25.89 26.05 2,973,577 -0.02(-0.09%)
Jan 13, 2005 26.58 26.58 26.06 26.08 2,356,463 -0.50(-1.87%)
Jan 12, 2005 26.42 26.58 26.13 26.58 2,481,953 +0.17(+0.65%)
Jan 11, 2005 26.19 26.52 26.09 26.41 2,073,637 +0.18(+0.67%)
Jan 10, 2005 26.41 26.43 26.15 26.23 2,478,578 -0.09(-0.32%)
Jan 07, 2005 26.39 26.50 26.10 26.31 2,128,683 +0.05(+0.18%)
Jan 06, 2005 26.25 26.41 26.02 26.27 2,681,681 +0.01(+0.05%)
Jan 05, 2005 26.49 26.65 26.16 26.25 3,415,216 -0.13(-0.50%)
Jan 04, 2005 26.69 26.89 26.13 26.39 3,902,622 -0.28(-1.03%)
Jan 03, 2005 27.38 27.46 26.60 26.66 2,216,843 -0.56(-2.06%)
Dec 31, 2004 27.43 27.59 27.22 27.22 1,449,985 -0.09(-0.33%)
Dec 30, 2004 27.43 27.48 27.19 27.31 836,456 +0.00(+0.00%)
Dec 29, 2004 27.30 27.43 27.23 27.31 927,357 -0.12(-0.43%)
Dec 28, 2004 27.15 27.44 27.07 27.43 1,314,583 +0.39(+1.46%)
Dec 27, 2004 27.23 27.37 27.03 27.04 1,182,977 -0.08(-0.30%)
Dec 23, 2004 27.22 27.50 26.99 27.12 1,577,373 -0.01(-0.05%)
Dec 22, 2004 27.24 27.25 26.98 27.13 2,207,563 -0.01(-0.05%)
Dec 21, 2004 27.07 27.26 26.97 27.14 2,057,608 +0.13(+0.47%)
Dec 20, 2004 27.14 27.30 26.98 27.02 2,003,405 +0.11(+0.42%)
Dec 17, 2004 26.60 27.11 26.60 26.90 4,503,285 +0.10(+0.37%)
Dec 16, 2004 27.31 27.36 26.79 26.80 3,177,102 -0.75(-2.74%)
Dec 15, 2004 27.14 27.58 27.14 27.56 1,849,232 +0.39(+1.45%)
Dec 14, 2004 27.26 27.32 27.13 27.16 2,828,473 -0.10(-0.37%)
Dec 13, 2004 27.31 27.42 27.09 27.26 2,061,615 +0.07(+0.26%)
Dec 10, 2004 27.63 27.63 26.97 27.19 1,844,381 +0.05(+0.17%)
Dec 09, 2004 27.14 27.25 26.75 27.14 3,439,259 +0.00(+0.00%)
Dec 08, 2004 27.19 27.37 26.94 27.14 1,839,530 +0.12(+0.44%)
Dec 07, 2004 27.52 27.61 27.03 27.03 1,772,040 -0.32(-1.18%)
Dec 06, 2004 27.44 27.69 27.30 27.35 2,036,728 -0.09(-0.35%)
Dec 03, 2004 27.44 27.67 27.27 27.44 1,656,252 -0.03(-0.10%)
Dec 02, 2004 27.55 27.63 27.32 27.47 2,234,980 -0.08(-0.28%)
Dec 01, 2004 27.09 27.59 27.03 27.55 2,582,555 +0.58(+2.15%)
Nov 30, 2004 27.07 27.26 26.97 26.97 2,266,406 -0.28(-1.04%)
Nov 29, 2004 27.62 27.71 27.15 27.25 3,239,952 -0.20(-0.73%)
Nov 26, 2004 27.64 27.69 27.45 27.45 675,113 -0.24(-0.86%)
Nov 24, 2004 27.62 27.81 27.55 27.69 923,772 +0.16(+0.59%)
Nov 23, 2004 27.48 27.65 27.27 27.53 2,049,382 +0.06(+0.21%)
Nov 22, 2004 27.35 27.54 27.22 27.47 1,845,646 +0.13(+0.47%)
Nov 19, 2004 27.80 27.80 27.24 27.34 1,696,746 -0.46(-1.65%)
Nov 18, 2004 27.81 27.93 27.62 27.80 1,865,893 +0.11(+0.39%)
Nov 17, 2004 27.12 27.79 27.12 27.69 3,800,965 +0.65(+2.42%)
Nov 16, 2004 27.03 27.17 26.73 27.04 2,093,040 -0.08(-0.28%)
Nov 15, 2004 27.34 27.36 27.03 27.12 2,342,543 -0.34(-1.24%)
Nov 12, 2004 27.31 27.47 27.14 27.46 1,656,252 +0.19(+0.70%)
Nov 11, 2004 26.91 27.43 26.84 27.27 1,464,537 +0.48(+1.79%)
Nov 10, 2004 27.14 27.15 26.73 26.79 3,984,032 -0.31(-1.14%)
Nov 09, 2004 27.11 27.24 27.01 27.10 1,640,012 -0.11(-0.42%)
Nov 08, 2004 27.29 27.48 27.21 27.21 2,013,528 -0.08(-0.28%)
Nov 05, 2004 27.06 27.56 26.95 27.29 3,294,788 +0.28(+1.04%)
Nov 04, 2004 26.27 27.03 26.24 27.01 2,158,632 +0.62(+2.35%)
Nov 03, 2004 26.53 26.59 26.32 26.39 2,894,487 +0.16(+0.60%)
Nov 02, 2004 26.23 26.74 26.04 26.23 3,295,421 -0.00(-0.02%)
Nov 01, 2004 26.22 26.31 25.98 26.23 2,066,466 +0.09(+0.36%)
Oct 29, 2004 26.03 26.34 25.95 26.14 3,055,409 +0.18(+0.71%)
Oct 28, 2004 25.95 26.10 25.76 25.95 1,842,904 -0.12(-0.45%)
Oct 27, 2004 25.60 26.08 25.41 26.07 2,337,692 +0.33(+1.27%)
Oct 26, 2004 25.13 25.75 24.97 25.75 3,226,665 +0.09(+0.33%)
Oct 25, 2004 25.48 25.82 25.39 25.66 2,063,091 +0.21(+0.82%)
Oct 22, 2004 25.82 25.86 25.42 25.45 2,269,147 -0.44(-1.70%)
Oct 21, 2004 25.78 26.08 25.38 25.89 4,251,040 +0.11(+0.42%)
Oct 20, 2004 25.20 25.78 25.16 25.78 4,415,969 +0.53(+2.08%)
Oct 19, 2004 24.94 25.30 24.94 25.26 3,568,967 +0.37(+1.47%)
Oct 18, 2004 24.96 24.96 24.68 24.89 2,129,527 -0.07(-0.28%)
Oct 15, 2004 24.80 25.06 24.75 24.96 1,749,051 +0.22(+0.90%)
Oct 14, 2004 24.92 24.97 24.67 24.74 1,694,848 -0.24(-0.95%)
Oct 13, 2004 25.25 25.27 24.78 24.98 2,203,766 -0.24(-0.96%)
Oct 12, 2004 25.33 25.41 25.06 25.22 2,005,092 -0.12(-0.49%)
Oct 11, 2004 25.22 25.45 25.20 25.34 1,148,388 +0.20(+0.79%)
Oct 08, 2004 25.43 25.54 25.06 25.14 2,080,175 -0.28(-1.12%)
Oct 07, 2004 25.70 25.88 25.43 25.43 4,648,600 -0.60(-2.31%)
Oct 06, 2004 24.77 26.15 24.48 26.03 10,581,623 +1.38(+5.58%)
Oct 05, 2004 24.53 24.68 24.39 24.66 4,102,351 +0.12(+0.50%)
Oct 04, 2004 24.58 24.80 24.48 24.53 2,877,192 +0.06(+0.25%)
Oct 01, 2004 24.39 24.49 24.26 24.47 3,422,387 +0.16(+0.64%)
Sep 30, 2004 24.34 24.46 24.12 24.31 5,098,464 -0.03(-0.14%)
Sep 29, 2004 24.13 24.40 24.06 24.35 3,126,906 +0.14(+0.59%)
Sep 28, 2004 23.87 24.29 23.62 24.20 2,965,984 +0.38(+1.59%)
Sep 27, 2004 23.90 24.06 23.72 23.83 2,113,709 -0.16(-0.65%)
Sep 24, 2004 24.13 24.20 23.76 23.98 2,860,320 -0.08(-0.33%)
Sep 23, 2004 24.26 24.29 24.04 24.06 2,847,876 -0.15(-0.63%)
Sep 22, 2004 24.76 24.76 24.19 24.21 3,275,384 -0.56(-2.26%)
Sep 21, 2004 24.68 24.89 24.66 24.77 2,869,599 -0.02(-0.08%)
Sep 20, 2004 24.92 25.01 24.67 24.79 2,232,661 -0.15(-0.59%)
Sep 17, 2004 24.89 25.11 24.73 24.94 2,695,812 +0.13(+0.54%)
Sep 16, 2004 24.58 24.87 24.58 24.81 1,885,297 +0.27(+1.10%)
Sep 15, 2004 24.83 24.99 24.38 24.54 3,369,027 -0.29(-1.18%)
Sep 14, 2004 24.62 24.85 24.57 24.83 2,412,564 +0.21(+0.87%)
Sep 13, 2004 24.37 24.73 24.36 24.62 3,699,940 +0.24(+0.99%)
Sep 10, 2004 24.23 24.38 23.98 24.38 2,178,247 +0.19(+0.80%)
Sep 09, 2004 24.19 24.42 24.02 24.18 2,270,835 +0.03(+0.12%)
Sep 08, 2004 24.34 24.41 24.04 24.15 3,664,508 -0.19(-0.78%)
Sep 07, 2004 24.27 24.47 24.20 24.34 3,212,112 +0.19(+0.81%)
Sep 03, 2004 24.16 24.28 24.03 24.15 1,442,603 -0.00(-0.02%)
Sep 02, 2004 24.13 24.23 23.97 24.15 2,747,063 +0.02(+0.08%)
Sep 01, 2004 24.38 24.61 24.04 24.13 3,589,003 -0.25(-1.01%)
Aug 31, 2004 23.94 24.39 23.93 24.38 2,991,926 +0.51(+2.12%)
Aug 30, 2004 24.04 24.06 23.81 23.87 1,291,172 -0.16(-0.67%)
Aug 27, 2004 23.89 24.06 23.78 24.03 1,367,942 +0.15(+0.62%)
Aug 26, 2004 23.91 24.01 23.78 23.89 1,117,385 -0.01(-0.04%)
Aug 25, 2004 23.61 24.04 23.53 23.90 2,143,658 +0.31(+1.31%)
Aug 24, 2004 23.70 23.87 23.49 23.59 2,840,916 -0.09(-0.40%)
Aug 23, 2004 23.58 23.83 23.58 23.68 1,737,873 +0.10(+0.44%)
Aug 20, 2004 23.41 23.63 23.40 23.58 2,255,860 +0.10(+0.42%)
Aug 19, 2004 23.71 23.71 23.34 23.48 2,821,935 -0.32(-1.35%)
Aug 18, 2004 23.38 23.80 23.34 23.80 2,264,718 +0.31(+1.31%)
Aug 17, 2004 23.26 23.66 23.26 23.49 2,966,828 +0.28(+1.23%)
Aug 16, 2004 22.69 23.30 22.69 23.21 3,554,414 +0.52(+2.30%)
Aug 13, 2004 22.88 22.95 22.64 22.69 2,008,466 -0.07(-0.31%)
Aug 12, 2004 23.09 23.10 22.59 22.76 2,144,291 -0.45(-1.94%)
Aug 11, 2004 23.21 23.29 22.80 23.21 1,992,437 -0.07(-0.31%)
Aug 10, 2004 23.11 23.30 22.92 23.28 2,134,589 +0.36(+1.57%)
Aug 09, 2004 23.08 23.26 22.92 22.92 1,578,427 -0.16(-0.68%)
Aug 06, 2004 23.23 23.28 23.00 23.08 2,492,920 -0.23(-0.98%)
Aug 05, 2004 23.96 24.02 23.28 23.30 2,185,206 -0.66(-2.75%)
Aug 04, 2004 23.97 24.13 23.73 23.96 3,211,269 -0.07(-0.28%)
Aug 03, 2004 24.20 24.32 24.00 24.03 2,064,989 -0.13(-0.55%)
Aug 02, 2004 24.02 24.28 23.75 24.16 1,957,005 +0.15(+0.61%)
Jul 30, 2004 24.18 24.23 23.95 24.02 2,130,792 -0.10(-0.43%)
Jul 29, 2004 24.15 24.34 23.96 24.12 2,404,128 +0.04(+0.16%)
Jul 28, 2004 24.09 24.19 23.65 24.08 3,196,927 +0.04(+0.18%)
Jul 27, 2004 24.11 24.20 23.95 24.04 3,654,384 -0.02(-0.10%)
Jul 26, 2004 23.90 24.16 23.75 24.06 3,572,974 +0.22(+0.93%)
Jul 23, 2004 23.90 24.12 23.25 23.84 3,783,670 -0.06(-0.26%)
Jul 22, 2004 23.16 24.00 22.90 23.90 5,815,759 +0.75(+3.24%)
Jul 21, 2004 23.77 23.94 23.14 23.15 4,149,172 -0.61(-2.55%)
Jul 20, 2004 23.66 23.77 23.50 23.76 2,581,290 +0.10(+0.44%)
Jul 19, 2004 24.23 24.23 23.63 23.66 3,699,518 -0.58(-2.39%)
Jul 16, 2004 24.32 24.39 24.18 24.23 2,657,216 +0.08(+0.33%)
Jul 15, 2004 23.97 24.33 23.93 24.15 2,981,380 +0.18(+0.77%)
Jul 14, 2004 23.93 24.17 23.89 23.97 2,247,002 +0.05(+0.20%)
Jul 13, 2004 23.73 24.05 23.73 23.92 2,025,339 +0.25(+1.04%)
Jul 12, 2004 23.71 23.77 23.39 23.67 1,937,602 -0.03(-0.14%)
Jul 09, 2004 23.54 23.79 23.54 23.71 2,046,219 +0.23(+0.97%)
Jul 08, 2004 23.92 24.01 23.48 23.48 2,985,809 -0.44(-1.84%)
Jul 07, 2004 23.54 24.06 23.47 23.92 3,583,730 +0.38(+1.63%)
Jul 06, 2004 23.75 23.80 23.47 23.54 2,610,817 -0.30(-1.25%)
Jul 02, 2004 24.17 24.20 23.76 23.84 2,281,380 -0.34(-1.39%)
Jul 01, 2004 24.58 24.66 23.94 24.17 3,158,120 -0.41(-1.68%)
Jun 30, 2004 24.38 24.66 24.31 24.58 3,019,976 +0.21(+0.88%)
Jun 29, 2004 23.94 24.43 23.78 24.37 3,669,780 +0.47(+1.98%)
Jun 28, 2004 24.02 24.11 23.85 23.90 3,279,603 +0.00(+0.00%)
Jun 25, 2004 23.94 24.03 23.87 23.90 3,375,776 +0.11(+0.48%)
Jun 24, 2004 24.11 24.11 23.73 23.78 3,659,868 -0.27(-1.14%)
Jun 23, 2004 23.64 24.09 23.45 24.06 4,361,555 +0.53(+2.26%)
Jun 22, 2004 23.41 23.58 23.19 23.53 3,336,126 +0.11(+0.49%)
Jun 21, 2004 23.09 23.52 22.92 23.41 3,475,746 +0.30(+1.31%)
Jun 18, 2004 22.75 23.21 22.71 23.11 3,524,676 +0.24(+1.06%)
Jun 17, 2004 22.85 22.92 22.52 22.87 1,894,788 -0.08(-0.33%)
Jun 16, 2004 23.02 23.02 22.83 22.94 1,854,715 -0.08(-0.33%)
Jun 15, 2004 22.69 23.14 22.69 23.02 2,894,697 +0.44(+1.95%)
Jun 14, 2004 22.69 22.69 22.53 22.58 2,506,207 -0.11(-0.48%)
Jun 10, 2004 22.85 22.92 22.55 22.69 2,597,951 -0.07(-0.29%)
Jun 09, 2004 23.07 23.08 22.71 22.75 2,157,156 -0.36(-1.56%)
Jun 08, 2004 23.21 23.23 23.01 23.11 3,589,636 -0.01(-0.04%)
Jun 07, 2004 22.50 23.14 22.38 23.12 3,806,237 +0.81(+3.61%)
Jun 04, 2004 22.28 22.55 22.28 22.32 1,392,618 +0.13(+0.58%)
Jun 03, 2004 22.47 22.48 22.19 22.19 1,843,748 -0.30(-1.33%)
Jun 02, 2004 22.37 22.50 22.21 22.49 2,395,902 +0.11(+0.51%)
Jun 01, 2004 22.21 22.39 22.13 22.37 2,191,112 +0.08(+0.34%)
May 28, 2004 22.19 22.37 22.16 22.30 2,841,127 +0.18(+0.81%)
May 27, 2004 21.95 22.21 21.84 22.12 3,632,028 +0.31(+1.41%)
May 26, 2004 21.71 21.87 21.49 21.81 3,114,252 +0.12(+0.55%)
May 25, 2004 21.46 21.78 21.17 21.69 3,125,008 +0.23(+1.08%)
May 24, 2004 21.43 21.57 21.36 21.46 2,679,572 +0.11(+0.53%)
May 21, 2004 21.38 21.52 21.22 21.35 2,341,278 +0.19(+0.89%)
May 20, 2004 21.17 21.31 21.01 21.16 2,693,070 -0.15(-0.70%)
May 19, 2004 21.44 21.62 21.30 21.31 1,985,688 +0.00(+0.00%)
May 18, 2004 21.13 21.34 21.13 21.31 993,582 +0.21(+0.99%)
May 17, 2004 21.23 21.26 21.01 21.10 1,443,868 -0.23(-1.09%)
May 14, 2004 21.37 21.51 21.22 21.33 1,366,677 +0.00(+0.01%)
May 13, 2004 21.62 21.68 21.25 21.33 2,684,634 -0.34(-1.59%)
May 12, 2004 21.31 21.74 21.17 21.67 1,731,546 +0.42(+1.97%)
May 11, 2004 21.10 21.28 21.07 21.25 2,082,495 +0.17(+0.79%)
May 10, 2004 21.19 21.45 20.92 21.09 3,711,751 -0.49(-2.25%)
May 07, 2004 22.23 22.40 21.57 21.57 2,284,333 -0.67(-3.02%)
May 06, 2004 22.41 22.42 22.13 22.24 1,755,800 -0.16(-0.73%)
May 05, 2004 22.34 22.52 22.19 22.41 1,333,775 +0.06(+0.28%)
May 04, 2004 22.38 22.51 22.26 22.35 1,979,150 +0.18(+0.83%)
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.