Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 12.18 12.33 12.06 12.30 7,555,295 +0.24(+1.97%)
Apr 28, 2005 12.27 12.35 12.01 12.06 8,388,461 -0.30(-2.46%)
Apr 27, 2005 12.48 12.48 12.28 12.37 6,331,892 -0.11(-0.90%)
Apr 26, 2005 12.66 12.72 12.43 12.48 6,613,868 -0.19(-1.48%)
Apr 25, 2005 12.49 12.69 12.49 12.66 8,989,048 +0.29(+2.38%)
Apr 22, 2005 12.63 12.76 12.17 12.37 15,096,595 +0.13(+1.03%)
Apr 21, 2005 12.12 12.32 11.75 12.24 18,691,884 +0.12(+1.00%)
Apr 20, 2005 12.20 12.39 12.10 12.12 13,734,880 +0.15(+1.22%)
Apr 19, 2005 11.83 12.00 11.81 11.98 9,475,198 +0.18(+1.52%)
Apr 18, 2005 11.84 11.93 11.74 11.80 7,046,504 -0.01(-0.06%)
Apr 15, 2005 12.15 12.15 11.74 11.80 12,467,020 -0.38(-3.15%)
Apr 14, 2005 12.49 12.51 12.16 12.19 7,586,992 -0.35(-2.83%)
Apr 13, 2005 12.69 12.73 12.52 12.54 6,068,029 -0.19(-1.49%)
Apr 12, 2005 12.54 12.78 12.44 12.73 9,854,322 +0.22(+1.77%)
Apr 11, 2005 12.61 12.63 12.45 12.51 7,600,164 -0.09(-0.68%)
Apr 08, 2005 12.62 12.73 12.59 12.60 8,217,629 +0.02(+0.16%)
Apr 07, 2005 12.60 12.64 12.56 12.58 11,926,121 -0.01(-0.06%)
Apr 06, 2005 12.69 12.70 12.54 12.58 5,934,657 -0.02(-0.15%)
Apr 05, 2005 12.65 12.74 12.56 12.60 7,919,599 +0.04(+0.35%)
Apr 04, 2005 12.78 12.78 12.30 12.56 16,986,036 -0.22(-1.71%)
Apr 01, 2005 13.02 13.06 12.74 12.78 8,463,792 -0.20(-1.52%)
Mar 31, 2005 12.96 13.04 12.89 12.97 5,817,338 +0.03(+0.26%)
Mar 30, 2005 12.86 12.96 12.84 12.94 5,530,423 +0.10(+0.79%)
Mar 29, 2005 12.98 13.10 12.80 12.84 5,728,424 -0.21(-1.58%)
Mar 28, 2005 13.15 13.19 12.98 13.05 4,621,927 -0.04(-0.33%)
Mar 24, 2005 13.10 13.23 13.09 13.09 3,685,851 -0.00(-0.04%)
Mar 23, 2005 13.02 13.16 13.02 13.09 5,943,713 -0.05(-0.41%)
Mar 22, 2005 13.21 13.34 13.15 13.15 5,526,307 -0.09(-0.68%)
Mar 21, 2005 13.23 13.32 13.16 13.24 4,649,096 +0.04(+0.33%)
Mar 18, 2005 13.11 13.23 13.06 13.19 13,838,614 +0.09(+0.67%)
Mar 17, 2005 13.11 13.18 13.06 13.11 5,469,089 -0.02(-0.17%)
Mar 16, 2005 13.12 13.22 13.06 13.13 5,122,073 -0.05(-0.39%)
Mar 15, 2005 13.31 13.36 13.15 13.18 5,842,860 -0.07(-0.53%)
Mar 14, 2005 13.26 13.34 13.19 13.25 7,333,831 +0.01(+0.07%)
Mar 11, 2005 13.30 13.41 13.20 13.24 4,971,000 -0.06(-0.48%)
Mar 10, 2005 13.25 13.34 13.21 13.30 4,826,514 +0.03(+0.26%)
Mar 09, 2005 13.31 13.42 13.24 13.27 6,201,813 -0.15(-1.10%)
Mar 08, 2005 13.51 13.54 13.39 13.42 5,210,988 -0.14(-1.02%)
Mar 07, 2005 13.60 13.70 13.54 13.56 5,811,987 -0.03(-0.23%)
Mar 04, 2005 13.47 13.61 13.36 13.59 4,554,006 +0.23(+1.75%)
Mar 03, 2005 13.37 13.45 13.27 13.35 4,805,520 -0.01(-0.09%)
Mar 02, 2005 13.27 13.50 13.16 13.37 4,885,379 +0.08(+0.60%)
Mar 01, 2005 13.16 13.34 13.14 13.29 5,134,423 +0.13(+0.96%)
Feb 28, 2005 13.08 13.23 13.06 13.16 4,528,896 +0.03(+0.22%)
Feb 25, 2005 13.06 13.14 12.96 13.13 6,278,790 +0.11(+0.84%)
Feb 24, 2005 12.97 13.06 12.87 13.02 8,439,916 +0.07(+0.56%)
Feb 23, 2005 13.05 13.05 12.94 12.95 5,603,284 -0.04(-0.28%)
Feb 22, 2005 13.15 13.23 12.98 12.98 6,178,349 -0.27(-2.02%)
Feb 18, 2005 13.34 13.36 13.22 13.25 4,429,278 -0.08(-0.60%)
Feb 17, 2005 13.42 13.46 13.33 13.33 5,819,397 -0.06(-0.45%)
Feb 16, 2005 13.34 13.40 13.28 13.39 4,934,776 +0.06(+0.44%)
Feb 15, 2005 13.42 13.45 13.24 13.33 6,307,194 -0.08(-0.62%)
Feb 14, 2005 13.51 13.51 13.37 13.42 2,666,623 -0.07(-0.50%)
Feb 11, 2005 13.29 13.54 13.24 13.48 3,981,411 +0.20(+1.48%)
Feb 10, 2005 13.38 13.46 13.26 13.29 7,725,304 -0.12(-0.91%)
Feb 09, 2005 13.49 13.56 13.38 13.41 5,414,340 -0.08(-0.59%)
Feb 08, 2005 13.48 13.54 13.40 13.49 3,865,739 +0.01(+0.05%)
Feb 07, 2005 13.50 13.59 13.45 13.48 3,440,100 -0.02(-0.16%)
Feb 04, 2005 13.25 13.53 13.24 13.50 3,960,828 +0.28(+2.09%)
Feb 03, 2005 13.31 13.31 13.15 13.23 3,680,500 -0.09(-0.64%)
Feb 02, 2005 13.43 13.44 13.22 13.31 4,902,668 -0.08(-0.60%)
Feb 01, 2005 13.36 13.40 13.31 13.39 6,215,809 +0.06(+0.46%)
Jan 31, 2005 13.43 13.48 13.28 13.33 4,561,827 +0.01(+0.09%)
Jan 28, 2005 13.32 13.36 13.16 13.32 3,897,435 -0.02(-0.13%)
Jan 27, 2005 13.26 13.35 12.97 13.34 6,879,789 +0.07(+0.55%)
Jan 26, 2005 13.15 13.31 13.14 13.26 7,243,270 +0.17(+1.32%)
Jan 25, 2005 12.88 13.15 12.86 13.09 6,457,032 +0.24(+1.83%)
Jan 24, 2005 12.92 12.97 12.76 12.86 6,228,158 -0.02(-0.19%)
Jan 21, 2005 13.05 13.12 12.88 12.88 6,670,263 -0.21(-1.63%)
Jan 20, 2005 13.20 13.23 13.04 13.09 6,645,976 -0.17(-1.25%)
Jan 19, 2005 13.36 13.42 13.20 13.26 7,128,833 -0.10(-0.73%)
Jan 18, 2005 13.32 13.36 13.04 13.36 10,214,921 +0.01(+0.05%)
Jan 14, 2005 13.42 13.45 13.26 13.35 5,803,754 -0.01(-0.09%)
Jan 13, 2005 13.62 13.62 13.35 13.36 4,599,287 -0.26(-1.87%)
Jan 12, 2005 13.54 13.62 13.39 13.62 4,844,214 +0.09(+0.65%)
Jan 11, 2005 13.42 13.59 13.37 13.53 4,047,273 +0.09(+0.67%)
Jan 10, 2005 13.53 13.54 13.40 13.44 4,837,628 -0.04(-0.32%)
Jan 07, 2005 13.52 13.58 13.37 13.48 4,154,712 +0.02(+0.18%)
Jan 06, 2005 13.45 13.53 13.33 13.46 5,234,040 +0.01(+0.05%)
Jan 05, 2005 13.57 13.65 13.40 13.45 6,665,735 -0.07(-0.50%)
Jan 04, 2005 13.68 13.78 13.39 13.52 7,617,042 -0.14(-1.03%)
Jan 03, 2005 14.03 14.07 13.63 13.66 4,326,779 -0.29(-2.06%)
Dec 31, 2004 14.05 14.13 13.95 13.95 2,830,045 -0.05(-0.33%)
Dec 30, 2004 14.05 14.08 13.93 13.99 1,632,576 +0.00(+0.00%)
Dec 29, 2004 13.99 14.06 13.95 13.99 1,809,994 -0.06(-0.43%)
Dec 28, 2004 13.91 14.06 13.87 14.05 2,565,770 +0.20(+1.46%)
Dec 27, 2004 13.95 14.02 13.85 13.85 2,308,905 -0.04(-0.30%)
Dec 23, 2004 13.94 14.09 13.83 13.89 3,078,678 -0.01(-0.05%)
Dec 22, 2004 13.96 13.96 13.82 13.90 4,308,667 -0.01(-0.05%)
Dec 21, 2004 13.87 13.97 13.82 13.91 4,015,989 +0.07(+0.47%)
Dec 20, 2004 13.91 13.99 13.82 13.84 3,910,196 +0.06(+0.42%)
Dec 17, 2004 13.63 13.89 13.63 13.78 8,789,401 +0.05(+0.37%)
Dec 16, 2004 13.99 14.02 13.73 13.73 6,200,990 -0.39(-2.74%)
Dec 15, 2004 13.91 14.13 13.91 14.12 3,609,285 +0.20(+1.45%)
Dec 14, 2004 13.97 14.00 13.90 13.92 5,520,544 -0.05(-0.37%)
Dec 13, 2004 13.99 14.05 13.88 13.97 4,023,810 +0.04(+0.26%)
Dec 10, 2004 14.16 14.16 13.82 13.93 3,599,818 +0.02(+0.17%)
Dec 09, 2004 13.91 13.96 13.71 13.91 6,712,662 +0.00(+0.00%)
Dec 08, 2004 13.93 14.02 13.80 13.91 3,590,350 +0.06(+0.44%)
Dec 07, 2004 14.10 14.15 13.85 13.85 3,458,624 -0.17(-1.18%)
Dec 06, 2004 14.06 14.18 13.99 14.01 3,975,236 -0.05(-0.35%)
Dec 03, 2004 14.06 14.17 13.97 14.06 3,232,632 -0.01(-0.10%)
Dec 02, 2004 14.11 14.16 14.00 14.08 4,362,181 -0.04(-0.28%)
Dec 01, 2004 13.88 14.13 13.85 14.11 5,040,568 +0.30(+2.15%)
Nov 30, 2004 13.87 13.97 13.82 13.82 4,423,515 -0.15(-1.04%)
Nov 29, 2004 14.15 14.20 13.91 13.96 6,323,659 -0.10(-0.73%)
Nov 26, 2004 14.16 14.18 14.07 14.07 1,317,669 -0.12(-0.86%)
Nov 24, 2004 14.15 14.25 14.11 14.19 1,802,996 +0.08(+0.59%)
Nov 23, 2004 14.08 14.17 13.97 14.10 3,999,935 +0.03(+0.21%)
Nov 22, 2004 14.01 14.11 13.95 14.08 3,602,287 +0.07(+0.47%)
Nov 19, 2004 14.25 14.25 13.96 14.01 3,311,667 -0.24(-1.65%)
Nov 18, 2004 14.25 14.31 14.15 14.25 3,641,805 +0.06(+0.39%)
Nov 17, 2004 13.90 14.24 13.90 14.19 7,418,630 +0.34(+2.42%)
Nov 16, 2004 13.85 13.92 13.70 13.85 4,085,145 -0.04(-0.28%)
Nov 15, 2004 14.01 14.02 13.85 13.89 4,572,118 -0.17(-1.24%)
Nov 12, 2004 13.99 14.07 13.91 14.07 3,232,632 +0.10(+0.70%)
Nov 11, 2004 13.79 14.05 13.75 13.97 2,858,449 +0.25(+1.79%)
Nov 10, 2004 13.91 13.91 13.70 13.73 7,775,936 -0.16(-1.14%)
Nov 09, 2004 13.89 13.96 13.84 13.88 3,200,936 -0.06(-0.42%)
Nov 08, 2004 13.98 14.08 13.94 13.94 3,929,955 -0.04(-0.28%)
Nov 05, 2004 13.87 14.12 13.81 13.98 6,430,687 +0.14(+1.04%)
Nov 04, 2004 13.46 13.85 13.45 13.84 4,213,166 +0.32(+2.35%)
Nov 03, 2004 13.59 13.62 13.49 13.52 5,649,388 +0.08(+0.60%)
Nov 02, 2004 13.44 13.70 13.34 13.44 6,431,921 -0.00(-0.02%)
Nov 01, 2004 13.43 13.48 13.31 13.44 4,033,278 +0.05(+0.36%)
Oct 29, 2004 13.34 13.50 13.29 13.39 5,963,472 +0.09(+0.71%)
Oct 28, 2004 13.30 13.37 13.20 13.30 3,596,936 -0.06(-0.46%)
Oct 27, 2004 13.12 13.36 13.02 13.36 4,562,651 +0.17(+1.27%)
Oct 26, 2004 12.88 13.19 12.79 13.19 6,297,726 +0.04(+0.33%)
Oct 25, 2004 13.05 13.23 13.01 13.15 4,026,691 +0.11(+0.82%)
Oct 22, 2004 13.23 13.25 13.03 13.04 4,428,867 -0.23(-1.70%)
Oct 21, 2004 13.21 13.36 13.00 13.27 8,297,076 +0.06(+0.42%)
Oct 20, 2004 12.91 13.21 12.89 13.21 8,618,981 +0.27(+2.08%)
Oct 19, 2004 12.78 12.97 12.78 12.94 6,965,822 +0.19(+1.47%)
Oct 18, 2004 12.79 12.79 12.65 12.75 4,156,359 -0.04(-0.28%)
Oct 15, 2004 12.71 12.84 12.68 12.79 3,413,755 +0.11(+0.90%)
Oct 14, 2004 12.77 12.79 12.64 12.68 3,307,963 -0.12(-0.95%)
Oct 13, 2004 12.94 12.95 12.70 12.80 4,301,257 -0.12(-0.96%)
Oct 12, 2004 12.98 13.02 12.84 12.92 3,913,490 -0.06(-0.49%)
Oct 11, 2004 12.92 13.04 12.91 12.98 2,241,396 +0.10(+0.79%)
Oct 08, 2004 13.03 13.08 12.84 12.88 4,060,034 -0.15(-1.12%)
Oct 07, 2004 13.17 13.26 13.03 13.03 9,073,023 -0.31(-2.31%)
Oct 06, 2004 12.69 13.40 12.54 13.34 20,652,952 +0.70(+5.58%)
Oct 05, 2004 12.57 12.65 12.50 12.63 8,006,868 +0.06(+0.50%)
Oct 04, 2004 12.60 12.71 12.54 12.57 5,615,633 +0.03(+0.25%)
Oct 01, 2004 12.50 12.55 12.43 12.54 6,679,731 +0.08(+0.64%)
Sep 30, 2004 12.47 12.53 12.36 12.46 9,951,058 -0.02(-0.14%)
Sep 29, 2004 12.37 12.50 12.33 12.47 6,103,019 +0.07(+0.59%)
Sep 28, 2004 12.23 12.45 12.10 12.40 5,788,935 +0.19(+1.59%)
Sep 27, 2004 12.24 12.33 12.15 12.21 4,125,486 -0.08(-0.65%)
Sep 24, 2004 12.37 12.40 12.17 12.29 5,582,702 -0.04(-0.33%)
Sep 23, 2004 12.43 12.44 12.32 12.33 5,558,415 -0.08(-0.63%)
Sep 22, 2004 12.69 12.69 12.39 12.41 6,392,815 -0.29(-2.26%)
Sep 21, 2004 12.64 12.75 12.63 12.69 5,600,814 -0.01(-0.08%)
Sep 20, 2004 12.77 12.81 12.64 12.70 4,357,652 -0.08(-0.59%)
Sep 17, 2004 12.75 12.87 12.67 12.78 5,261,620 +0.07(+0.54%)
Sep 16, 2004 12.60 12.74 12.60 12.71 3,679,676 +0.14(+1.10%)
Sep 15, 2004 12.72 12.80 12.49 12.57 6,575,585 -0.15(-1.18%)
Sep 14, 2004 12.62 12.73 12.59 12.72 4,708,784 +0.11(+0.87%)
Sep 13, 2004 12.49 12.67 12.48 12.61 7,221,453 +0.12(+0.99%)
Sep 10, 2004 12.41 12.49 12.29 12.49 4,251,449 +0.10(+0.80%)
Sep 09, 2004 12.39 12.51 12.31 12.39 4,432,160 +0.01(+0.12%)
Sep 08, 2004 12.47 12.51 12.32 12.37 7,152,297 -0.10(-0.78%)
Sep 07, 2004 12.43 12.54 12.40 12.47 6,269,322 +0.10(+0.81%)
Sep 03, 2004 12.38 12.44 12.31 12.37 2,815,638 -0.00(-0.02%)
Sep 02, 2004 12.37 12.41 12.28 12.37 5,361,650 +0.01(+0.08%)
Sep 01, 2004 12.49 12.61 12.32 12.37 7,004,929 -0.13(-1.01%)
Aug 31, 2004 12.27 12.50 12.26 12.49 5,839,567 +0.26(+2.12%)
Aug 30, 2004 12.32 12.33 12.20 12.23 2,520,078 -0.08(-0.67%)
Aug 27, 2004 12.24 12.33 12.18 12.31 2,669,916 +0.08(+0.62%)
Aug 26, 2004 12.25 12.30 12.19 12.24 2,180,884 -0.00(-0.04%)
Aug 25, 2004 12.10 12.32 12.05 12.24 4,183,939 +0.16(+1.31%)
Aug 24, 2004 12.14 12.23 12.04 12.09 5,544,831 -0.05(-0.40%)
Aug 23, 2004 12.08 12.21 12.08 12.13 3,391,938 +0.05(+0.44%)
Aug 20, 2004 11.99 12.11 11.99 12.08 4,402,933 +0.05(+0.42%)
Aug 19, 2004 12.15 12.15 11.96 12.03 5,507,783 -0.17(-1.35%)
Aug 18, 2004 11.98 12.20 11.96 12.20 4,420,222 +0.16(+1.31%)
Aug 17, 2004 11.92 12.12 11.92 12.04 5,790,582 +0.15(+1.23%)
Aug 16, 2004 11.62 11.94 11.62 11.89 6,937,419 +0.27(+2.30%)
Aug 13, 2004 11.72 11.76 11.60 11.62 3,920,076 -0.04(-0.31%)
Aug 12, 2004 11.83 11.83 11.58 11.66 4,185,174 -0.23(-1.94%)
Aug 11, 2004 11.89 11.93 11.68 11.89 3,888,791 -0.04(-0.31%)
Aug 10, 2004 11.84 11.94 11.75 11.93 4,166,238 +0.18(+1.57%)
Aug 09, 2004 11.83 11.92 11.74 11.74 3,080,736 -0.08(-0.68%)
Aug 06, 2004 11.90 11.93 11.78 11.82 4,865,620 -0.12(-0.98%)
Aug 05, 2004 12.28 12.31 11.93 11.94 4,265,033 -0.34(-2.75%)
Aug 04, 2004 12.28 12.36 12.16 12.28 6,267,676 -0.03(-0.28%)
Aug 03, 2004 12.40 12.46 12.30 12.31 4,030,396 -0.07(-0.55%)
Aug 02, 2004 12.30 12.44 12.17 12.38 3,819,635 +0.08(+0.61%)
Jul 30, 2004 12.39 12.41 12.27 12.30 4,158,829 -0.05(-0.43%)
Jul 29, 2004 12.37 12.47 12.28 12.36 4,692,318 +0.02(+0.16%)
Jul 28, 2004 12.34 12.39 12.12 12.34 6,239,684 +0.02(+0.18%)
Jul 27, 2004 12.35 12.40 12.27 12.32 7,132,538 -0.01(-0.10%)
Jul 26, 2004 12.24 12.38 12.17 12.33 6,973,644 +0.11(+0.93%)
Jul 23, 2004 12.25 12.36 11.91 12.21 7,384,875 -0.03(-0.26%)
Jul 22, 2004 11.86 12.29 11.73 12.25 11,351,055 +0.38(+3.24%)
Jul 21, 2004 12.18 12.27 11.86 11.86 8,098,252 -0.31(-2.55%)
Jul 20, 2004 12.12 12.18 12.04 12.17 5,038,098 +0.05(+0.44%)
Jul 19, 2004 12.42 12.42 12.11 12.12 7,220,629 -0.30(-2.39%)
Jul 16, 2004 12.46 12.50 12.39 12.42 5,186,290 +0.04(+0.33%)
Jul 15, 2004 12.28 12.47 12.26 12.37 5,818,985 +0.09(+0.77%)
Jul 14, 2004 12.26 12.38 12.24 12.28 4,385,644 +0.02(+0.20%)
Jul 13, 2004 12.16 12.32 12.16 12.26 3,953,007 +0.13(+1.04%)
Jul 12, 2004 12.15 12.18 11.98 12.13 3,781,764 -0.02(-0.14%)
Jul 09, 2004 12.06 12.19 12.06 12.15 3,993,760 +0.12(+0.97%)
Jul 08, 2004 12.26 12.30 12.03 12.03 5,827,630 -0.23(-1.84%)
Jul 07, 2004 12.06 12.33 12.02 12.26 6,994,637 +0.20(+1.63%)
Jul 06, 2004 12.17 12.19 12.03 12.06 5,095,728 -0.15(-1.25%)
Jul 02, 2004 12.38 12.40 12.17 12.21 4,452,742 -0.17(-1.39%)
Jul 01, 2004 12.60 12.64 12.27 12.38 6,163,942 -0.21(-1.68%)
Jun 30, 2004 12.49 12.63 12.46 12.60 5,894,316 +0.11(+0.88%)
Jun 29, 2004 12.27 12.52 12.18 12.49 7,162,588 +0.24(+1.98%)
Jun 28, 2004 12.30 12.35 12.22 12.24 6,401,048 +0.00(+0.00%)
Jun 25, 2004 12.27 12.31 12.23 12.24 6,588,757 +0.06(+0.48%)
Jun 24, 2004 12.35 12.35 12.16 12.19 7,143,241 -0.14(-1.14%)
Jun 23, 2004 12.11 12.34 12.02 12.33 8,512,777 +0.27(+2.26%)
Jun 22, 2004 12.00 12.08 11.88 12.05 6,511,369 +0.06(+0.49%)
Jun 21, 2004 11.83 12.05 11.75 12.00 6,783,876 +0.16(+1.31%)
Jun 18, 2004 11.66 11.89 11.64 11.84 6,879,377 +0.12(+1.06%)
Jun 17, 2004 11.71 11.75 11.54 11.72 3,698,200 -0.04(-0.33%)
Jun 16, 2004 11.80 11.80 11.70 11.76 3,619,988 -0.04(-0.33%)
Jun 15, 2004 11.62 11.85 11.62 11.79 5,649,800 +0.23(+1.95%)
Jun 14, 2004 11.62 11.63 11.54 11.57 4,891,553 -0.06(-0.48%)
Jun 10, 2004 11.71 11.75 11.56 11.62 5,070,618 -0.03(-0.29%)
Jun 09, 2004 11.82 11.82 11.64 11.66 4,210,284 -0.18(-1.56%)
Jun 08, 2004 11.89 11.90 11.79 11.84 7,006,163 -0.00(-0.04%)
Jun 07, 2004 11.53 11.86 11.47 11.85 7,428,921 +0.41(+3.61%)
Jun 04, 2004 11.42 11.56 11.41 11.43 2,718,078 +0.07(+0.58%)
Jun 03, 2004 11.51 11.52 11.37 11.37 3,598,583 -0.15(-1.33%)
Jun 02, 2004 11.46 11.53 11.38 11.52 4,676,264 +0.06(+0.51%)
Jun 01, 2004 11.38 11.47 11.34 11.46 4,276,559 +0.04(+0.34%)
May 28, 2004 11.37 11.46 11.35 11.42 5,545,242 +0.09(+0.81%)
May 27, 2004 11.25 11.38 11.19 11.33 7,088,904 +0.16(+1.41%)
May 26, 2004 11.12 11.20 11.01 11.17 6,078,320 +0.06(+0.55%)
May 25, 2004 11.00 11.16 10.84 11.11 6,099,314 +0.12(+1.08%)
May 24, 2004 10.98 11.05 10.95 10.99 5,229,924 +0.06(+0.53%)
May 21, 2004 10.96 11.03 10.87 10.94 4,569,649 +5.52(+101.77%)
May 20, 2004 5.423 5.459 5.383 5.420 10,512,539 -0.04(-0.70%)
May 19, 2004 5.493 5.539 5.456 5.459 7,751,237 +0.00(+0.00%)
May 18, 2004 5.414 5.466 5.413 5.459 3,878,500 +0.05(+0.99%)
May 17, 2004 5.439 5.447 5.382 5.405 5,636,216 -0.06(-1.09%)
May 14, 2004 5.475 5.511 5.436 5.465 5,334,893 +0.00(+0.01%)
May 13, 2004 5.538 5.553 5.443 5.464 10,479,607 -0.09(-1.59%)
May 12, 2004 5.460 5.570 5.424 5.552 6,759,178 +0.11(+1.97%)
May 11, 2004 5.405 5.452 5.398 5.445 8,129,126 +0.04(+0.79%)
May 10, 2004 5.429 5.496 5.360 5.402 14,489,010 -0.12(-2.25%)
May 07, 2004 5.695 5.739 5.527 5.527 8,917,010 -0.17(-3.02%)
May 06, 2004 5.740 5.745 5.670 5.699 6,853,856 -0.04(-0.73%)
May 05, 2004 5.724 5.770 5.685 5.740 5,206,460 +0.02(+0.28%)
May 04, 2004 5.733 5.765 5.703 5.725 7,725,715 +0.05(+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.