Skip to main content

Danaher Corp (NY: DHR )

270.68 +3.18 (+1.19%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 34.80 35.32 34.78 34.82 3,187,134 -0.04(-0.11%)
May 30, 2007 34.81 34.88 34.37 34.85 3,229,990 +0.28(+0.81%)
May 29, 2007 34.48 35.14 34.40 34.57 5,361,783 +0.27(+0.79%)
May 25, 2007 33.57 34.40 33.39 34.30 5,042,162 +1.08(+3.24%)
May 24, 2007 33.77 33.93 33.19 33.23 4,355,842 -0.51(-1.52%)
May 23, 2007 34.01 34.21 33.73 33.74 3,669,944 -0.18(-0.53%)
May 22, 2007 34.03 34.28 33.91 33.92 5,311,539 +0.12(+0.36%)
May 21, 2007 33.62 33.93 33.17 33.80 10,181,802 +0.09(+0.25%)
May 18, 2007 33.86 33.92 33.56 33.71 6,082,936 -0.15(-0.45%)
May 17, 2007 33.96 34.11 33.64 33.86 3,469,389 -0.00(-0.01%)
May 16, 2007 34.08 34.08 33.56 33.87 5,565,566 +0.38(+1.15%)
May 15, 2007 33.89 34.09 33.48 33.48 5,482,538 -0.19(-0.56%)
May 14, 2007 33.87 33.96 33.59 33.67 4,345,708 -0.01(-0.03%)
May 11, 2007 33.85 33.95 33.59 33.68 6,048,525 -0.14(-0.41%)
May 10, 2007 34.32 34.33 33.72 33.82 5,986,459 -0.54(-1.59%)
May 09, 2007 34.30 34.45 34.19 34.37 3,476,778 -0.06(-0.17%)
May 08, 2007 34.61 34.61 34.25 34.42 4,468,997 -0.19(-0.55%)
May 07, 2007 35.09 35.16 34.57 34.61 3,097,412 -0.49(-1.40%)
May 04, 2007 34.88 35.35 34.96 35.10 4,121,087 +0.22(+0.64%)
May 03, 2007 34.69 35.06 34.54 34.88 4,805,296 +0.38(+1.11%)
May 02, 2007 34.09 34.70 33.93 34.50 4,826,048 +0.60(+1.77%)
May 01, 2007 33.37 34.47 33.37 33.90 4,564,577 +0.18(+0.52%)
Apr 30, 2007 33.66 33.82 33.46 33.72 5,616,034 +0.07(+0.21%)
Apr 27, 2007 33.15 33.72 32.97 33.65 4,181,353 +0.43(+1.30%)
Apr 26, 2007 33.49 33.66 33.22 33.22 3,763,565 -0.33(-0.97%)
Apr 25, 2007 33.63 33.70 33.27 33.55 3,701,684 -0.03(-0.08%)
Apr 24, 2007 34.17 34.17 33.55 33.57 3,232,153 -0.23(-0.67%)
Apr 23, 2007 33.86 34.09 33.67 33.80 2,540,081 +0.04(+0.11%)
Apr 20, 2007 34.11 34.12 33.48 33.76 4,685,244 +0.01(+0.03%)
Apr 19, 2007 33.87 34.32 33.51 33.75 3,866,652 -0.33(-0.97%)
Apr 18, 2007 34.29 34.33 33.97 34.09 3,884,717 -0.26(-0.74%)
Apr 17, 2007 34.70 34.70 34.22 34.34 3,151,457 +0.10(+0.29%)
Apr 16, 2007 33.83 34.28 33.75 34.24 2,590,536 +0.61(+1.80%)
Apr 13, 2007 33.53 33.75 33.16 33.64 2,555,198 +0.22(+0.67%)
Apr 12, 2007 33.42 33.53 33.24 33.41 3,190,512 -0.08(-0.24%)
Apr 11, 2007 33.41 33.73 33.25 33.49 3,301,634 +0.09(+0.26%)
Apr 10, 2007 33.51 33.70 33.33 33.41 2,858,646 -0.21(-0.63%)
Apr 09, 2007 33.77 33.77 33.59 33.62 2,003,438 -0.14(-0.41%)
Apr 05, 2007 33.57 33.89 33.57 33.76 1,747,994 +0.17(+0.51%)
Apr 04, 2007 33.87 33.93 33.56 33.59 2,701,791 -0.28(-0.82%)
Apr 03, 2007 34.06 34.11 33.61 33.87 3,967,398 +0.01(+0.04%)
Apr 02, 2007 33.51 33.96 33.51 33.85 3,836,050 +0.01(+0.03%)
Mar 30, 2007 33.44 33.92 33.31 33.84 3,347,789 +0.40(+1.20%)
Mar 29, 2007 33.63 33.68 33.32 33.44 2,966,524 +0.03(+0.08%)
Mar 28, 2007 33.84 33.84 33.30 33.41 2,838,169 -0.53(-1.56%)
Mar 27, 2007 33.75 34.04 33.39 33.94 4,497,919 -0.06(-0.17%)
Mar 26, 2007 34.11 34.13 33.66 34.00 1,987,393 -0.23(-0.68%)
Mar 23, 2007 34.24 34.37 34.02 34.23 1,619,217 -0.01(-0.03%)
Mar 22, 2007 34.47 34.53 34.12 34.24 2,453,736 -0.20(-0.58%)
Mar 21, 2007 33.79 34.48 33.57 34.44 4,049,943 +0.62(+1.83%)
Mar 20, 2007 33.84 34.02 33.73 33.82 2,292,976 -0.09(-0.25%)
Mar 19, 2007 33.92 34.16 33.70 33.91 2,208,004 +0.28(+0.83%)
Mar 16, 2007 33.67 33.89 33.54 33.63 2,718,680 +0.03(+0.10%)
Mar 15, 2007 33.35 33.69 33.19 33.59 2,209,059 +0.21(+0.62%)
Mar 14, 2007 33.16 33.50 32.88 33.39 2,815,791 +0.27(+0.83%)
Mar 13, 2007 33.81 33.75 33.02 33.11 4,441,130 -0.70(-2.07%)
Mar 12, 2007 33.52 33.90 33.33 33.81 1,926,382 +0.27(+0.82%)
Mar 09, 2007 33.73 33.83 33.40 33.54 2,457,748 +0.11(+0.33%)
Mar 08, 2007 33.54 33.80 33.36 33.43 3,035,557 +0.09(+0.26%)
Mar 07, 2007 33.95 33.99 33.28 33.34 5,966,826 -0.71(-2.07%)
Mar 06, 2007 33.63 34.07 33.39 34.05 4,355,420 +0.64(+1.91%)
Mar 05, 2007 32.85 33.87 32.74 33.41 6,105,103 +0.31(+0.93%)
Mar 02, 2007 33.63 33.81 33.04 33.10 3,401,622 -0.68(-2.01%)
Mar 01, 2007 33.63 34.06 33.25 33.78 4,676,147 -0.18(-0.53%)
Feb 28, 2007 33.50 34.15 33.43 33.96 5,009,440 +0.46(+1.39%)
Feb 27, 2007 34.77 34.77 33.18 33.49 4,823,451 -1.40(-4.02%)
Feb 26, 2007 35.13 35.26 34.83 34.90 1,767,644 -0.19(-0.54%)
Feb 23, 2007 35.12 35.29 34.97 35.09 1,128,385 -0.03(-0.09%)
Feb 22, 2007 35.17 35.36 34.92 35.12 1,661,439 -0.14(-0.40%)
Feb 21, 2007 35.48 35.48 35.24 35.26 2,289,070 -0.22(-0.63%)
Feb 20, 2007 34.91 35.53 34.86 35.48 2,626,425 +0.64(+1.85%)
Feb 16, 2007 34.89 35.01 34.74 34.84 1,733,005 -0.24(-0.68%)
Feb 15, 2007 34.99 35.10 34.75 35.08 1,564,328 +0.23(+0.67%)
Feb 14, 2007 34.47 34.89 34.41 34.84 2,167,165 +0.38(+1.10%)
Feb 13, 2007 34.55 34.59 34.23 34.47 2,126,171 -0.07(-0.19%)
Feb 12, 2007 34.59 34.73 34.41 34.53 991,883 +0.06(+0.18%)
Feb 09, 2007 34.80 34.96 34.39 34.47 1,382,140 -0.32(-0.93%)
Feb 08, 2007 35.04 35.05 34.71 34.79 1,515,350 -0.24(-0.69%)
Feb 07, 2007 35.07 35.25 34.94 35.03 1,055,130 +0.01(+0.04%)
Feb 06, 2007 35.16 35.16 34.95 35.02 1,263,918 +0.00(+0.00%)
Feb 05, 2007 35.05 35.24 34.67 35.02 1,846,372 -0.08(-0.23%)
Feb 02, 2007 35.24 35.27 34.91 35.10 1,790,850 -0.02(-0.07%)
Feb 01, 2007 35.27 35.46 34.94 35.12 3,922,854 +0.04(+0.12%)
Jan 31, 2007 34.32 35.17 34.30 35.08 3,072,712 +0.81(+2.35%)
Jan 30, 2007 34.23 34.33 33.79 34.28 3,874,510 +0.16(+0.47%)
Jan 29, 2007 34.24 34.36 33.98 34.11 3,557,633 -0.25(-0.72%)
Jan 26, 2007 34.92 35.07 34.01 34.36 5,173,261 -0.69(-1.97%)
Jan 25, 2007 35.60 35.95 35.01 35.05 3,413,867 -0.43(-1.20%)
Jan 24, 2007 35.48 35.55 35.25 35.48 3,505,911 -0.23(-0.64%)
Jan 23, 2007 35.46 35.99 35.20 35.71 2,636,136 +0.36(+1.03%)
Jan 22, 2007 35.80 35.90 35.25 35.34 2,639,936 -0.55(-1.54%)
Jan 19, 2007 35.58 35.98 35.40 35.90 3,260,178 +0.43(+1.20%)
Jan 18, 2007 34.93 35.58 34.93 35.47 2,026,027 +0.17(+0.47%)
Jan 17, 2007 34.96 35.55 34.96 35.30 1,819,138 +0.23(+0.66%)
Jan 16, 2007 34.70 35.11 34.67 35.07 2,019,693 +0.25(+0.72%)
Jan 12, 2007 34.63 34.99 34.47 34.82 2,228,059 -0.09(-0.24%)
Jan 11, 2007 34.69 35.04 34.67 34.91 1,875,083 +0.26(+0.75%)
Jan 10, 2007 34.29 34.70 33.99 34.65 2,984,257 +0.24(+0.70%)
Jan 09, 2007 34.05 34.73 33.99 34.40 3,618,433 +0.45(+1.31%)
Jan 08, 2007 33.58 34.08 33.56 33.96 3,377,345 +0.30(+0.90%)
Jan 05, 2007 33.99 33.99 33.38 33.66 3,088,546 -0.38(-1.11%)
Jan 04, 2007 33.94 34.14 33.62 34.03 3,368,267 +0.09(+0.28%)
Jan 03, 2007 34.31 34.43 33.48 33.94 4,546,475 -0.37(-1.09%)
Dec 29, 2006 34.61 34.69 34.27 34.31 1,401,351 -0.35(-1.01%)
Dec 28, 2006 34.67 34.89 34.60 34.66 1,947,282 -0.11(-0.31%)
Dec 27, 2006 34.52 34.79 34.48 34.77 1,394,173 +0.30(+0.88%)
Dec 26, 2006 34.23 34.56 34.23 34.47 955,908 +0.18(+0.51%)
Dec 22, 2006 34.50 34.55 34.16 34.29 1,244,918 -0.20(-0.59%)
Dec 21, 2006 34.90 34.97 34.46 34.50 1,391,429 -0.38(-1.09%)
Dec 20, 2006 34.85 34.96 34.73 34.88 2,345,859 +0.08(+0.23%)
Dec 19, 2006 34.33 34.80 34.28 34.80 3,503,589 +0.09(+0.26%)
Dec 18, 2006 34.86 35.07 34.65 34.71 1,514,295 -0.10(-0.30%)
Dec 15, 2006 34.86 35.24 34.64 34.81 3,241,812 +0.00(+0.00%)
Dec 14, 2006 34.38 34.98 34.33 34.81 2,734,724 +0.44(+1.27%)
Dec 13, 2006 34.67 34.74 34.26 34.38 2,898,968 -0.00(-0.01%)
Dec 12, 2006 34.12 34.50 34.12 34.38 2,783,913 +0.26(+0.76%)
Dec 11, 2006 34.10 34.23 33.91 34.12 2,097,171 -0.05(-0.14%)
Dec 08, 2006 34.18 34.47 34.06 34.17 1,903,583 -0.01(-0.03%)
Dec 07, 2006 34.31 34.72 34.16 34.18 1,662,706 -0.17(-0.50%)
Dec 06, 2006 34.14 34.51 34.11 34.35 1,755,172 +0.00(+0.01%)
Dec 05, 2006 34.44 34.60 34.27 34.34 3,276,223 -0.16(-0.47%)
Dec 04, 2006 33.87 34.66 33.81 34.50 5,416,038 +0.31(+0.90%)
Dec 01, 2006 34.46 34.83 33.94 34.20 2,824,235 -0.44(-1.27%)
Nov 30, 2006 34.81 35.10 34.64 34.64 1,822,516 -0.19(-0.54%)
Nov 29, 2006 34.56 34.86 34.41 34.83 1,953,405 +0.41(+1.18%)
Nov 28, 2006 34.11 34.55 34.10 34.42 2,005,549 +0.12(+0.36%)
Nov 27, 2006 35.29 35.29 34.28 34.29 2,438,114 -0.99(-2.82%)
Nov 24, 2006 35.13 35.64 35.13 35.29 605,253 -0.10(-0.29%)
Nov 22, 2006 35.52 35.66 35.17 35.39 1,480,095 -0.12(-0.35%)
Nov 21, 2006 34.68 35.58 34.58 35.52 3,726,732 +1.01(+2.92%)
Nov 20, 2006 34.56 35.05 34.29 34.51 2,006,604 -0.23(-0.65%)
Nov 17, 2006 34.52 34.75 34.35 34.74 1,259,696 +0.14(+0.40%)
Nov 16, 2006 34.92 35.10 34.54 34.60 1,966,916 -0.18(-0.50%)
Nov 15, 2006 34.49 35.05 34.48 34.77 2,703,902 +0.20(+0.58%)
Nov 14, 2006 34.38 34.58 34.11 34.57 1,563,906 +0.21(+0.61%)
Nov 13, 2006 34.03 34.52 34.02 34.37 1,859,672 +0.34(+0.99%)
Nov 10, 2006 34.12 34.19 33.78 34.03 2,564,147 -0.14(-0.42%)
Nov 09, 2006 34.34 34.60 34.15 34.17 2,836,691 -0.07(-0.19%)
Nov 08, 2006 33.52 34.38 33.32 34.24 2,758,791 +0.67(+2.00%)
Nov 07, 2006 33.61 33.98 33.47 33.57 1,945,805 -0.04(-0.13%)
Nov 06, 2006 33.56 33.74 33.34 33.61 1,589,028 +0.30(+0.90%)
Nov 03, 2006 33.46 33.50 33.06 33.31 1,487,062 +0.12(+0.37%)
Nov 02, 2006 33.35 33.35 32.99 33.19 2,446,981 -0.17(-0.50%)
Nov 01, 2006 34.20 34.20 33.35 33.35 2,562,458 -0.64(-1.89%)
Oct 31, 2006 33.89 34.17 33.87 34.00 2,264,159 +0.29(+0.87%)
Oct 30, 2006 33.43 33.87 33.16 33.70 2,623,469 +0.41(+1.24%)
Oct 27, 2006 33.54 33.54 33.10 33.29 2,087,882 -0.35(-1.04%)
Oct 26, 2006 33.49 33.66 33.16 33.64 1,873,605 +0.25(+0.75%)
Oct 25, 2006 33.65 33.75 33.14 33.39 4,367,031 -0.18(-0.55%)
Oct 24, 2006 33.36 33.63 33.07 33.57 2,462,603 +0.21(+0.64%)
Oct 23, 2006 33.28 33.44 33.11 33.36 2,527,625 +0.08(+0.23%)
Oct 20, 2006 33.21 33.31 32.85 33.29 3,624,344 +0.08(+0.23%)
Oct 19, 2006 33.21 33.34 32.57 33.21 3,203,390 -0.18(-0.54%)
Oct 18, 2006 33.89 34.18 33.11 33.39 3,637,011 -0.32(-0.94%)
Oct 17, 2006 33.69 33.82 33.32 33.71 3,413,445 -0.18(-0.53%)
Oct 16, 2006 33.05 33.89 32.98 33.89 2,441,070 +0.73(+2.20%)
Oct 13, 2006 32.92 33.24 32.58 33.16 2,495,325 +0.14(+0.42%)
Oct 12, 2006 32.57 33.05 32.56 33.02 2,716,991 +0.68(+2.11%)
Oct 11, 2006 32.53 32.57 32.13 32.34 2,017,582 -0.31(-0.96%)
Oct 10, 2006 32.56 32.74 32.26 32.65 1,830,116 +0.18(+0.55%)
Oct 09, 2006 32.21 32.50 32.12 32.47 1,752,850 +0.01(+0.03%)
Oct 06, 2006 32.41 32.60 32.14 32.46 2,470,203 -0.11(-0.35%)
Oct 05, 2006 32.06 32.64 32.00 32.58 1,744,405 +0.43(+1.33%)
Oct 04, 2006 31.88 32.21 31.78 32.15 3,314,012 +0.22(+0.68%)
Oct 03, 2006 31.89 32.15 31.68 31.93 2,623,258 +0.05(+0.15%)
Oct 02, 2006 32.53 32.53 31.84 31.88 3,178,901 -0.64(-1.98%)
Sep 29, 2006 32.43 32.71 32.26 32.53 2,354,092 +0.10(+0.31%)
Sep 28, 2006 32.31 32.56 32.31 32.43 2,427,981 +0.12(+0.38%)
Sep 27, 2006 32.32 32.39 32.12 32.31 3,123,590 +0.28(+0.89%)
Sep 26, 2006 32.20 32.21 31.75 32.02 4,177,876 -0.08(-0.24%)
Sep 25, 2006 31.94 32.20 31.73 32.10 3,377,767 +0.40(+1.27%)
Sep 22, 2006 31.71 31.78 31.21 31.69 1,977,682 -0.05(-0.16%)
Sep 21, 2006 32.07 32.15 31.70 31.75 2,705,169 -0.33(-1.02%)
Sep 20, 2006 31.79 32.27 31.74 32.07 3,144,912 +0.35(+1.11%)
Sep 19, 2006 31.45 31.75 31.30 31.72 2,921,346 +0.15(+0.46%)
Sep 18, 2006 31.39 31.70 31.33 31.58 2,695,458 -0.02(-0.06%)
Sep 15, 2006 31.57 31.70 31.47 31.59 2,888,413 +0.28(+0.91%)
Sep 14, 2006 31.20 31.41 30.97 31.31 1,553,773 +0.12(+0.38%)
Sep 13, 2006 30.69 31.28 30.67 31.19 2,358,103 +0.44(+1.43%)
Sep 12, 2006 30.62 30.85 30.60 30.75 2,096,960 +0.18(+0.57%)
Sep 11, 2006 31.18 31.22 30.51 30.58 2,018,216 -0.23(-0.75%)
Sep 08, 2006 30.75 30.94 30.66 30.81 1,098,618 +0.12(+0.39%)
Sep 07, 2006 30.86 30.98 30.52 30.69 2,970,957 -0.37(-1.20%)
Sep 06, 2006 31.65 31.65 31.04 31.06 3,008,746 -0.59(-1.86%)
Sep 05, 2006 31.55 31.75 30.96 31.65 3,945,865 +0.10(+0.33%)
Sep 01, 2006 31.41 31.76 31.40 31.55 1,634,839 +0.15(+0.47%)
Aug 31, 2006 31.69 31.77 31.35 31.40 2,055,371 -0.25(-0.78%)
Aug 30, 2006 31.84 32.08 31.63 31.65 3,906,810 -0.22(-0.68%)
Aug 29, 2006 31.30 31.86 31.28 31.86 4,452,741 +0.59(+1.89%)
Aug 28, 2006 30.88 31.37 30.88 31.27 3,034,712 +0.29(+0.93%)
Aug 25, 2006 30.96 31.17 30.84 30.98 1,763,405 -0.06(-0.18%)
Aug 24, 2006 31.17 31.45 30.99 31.04 3,783,521 -0.12(-0.40%)
Aug 23, 2006 31.07 31.19 30.93 31.16 7,072,833 -0.02(-0.06%)
Aug 22, 2006 30.74 31.26 30.68 31.18 4,474,908 +0.47(+1.54%)
Aug 21, 2006 30.88 30.89 30.59 30.71 2,669,280 -0.28(-0.90%)
Aug 18, 2006 31.23 31.23 30.86 30.99 2,174,015 -0.25(-0.79%)
Aug 17, 2006 30.90 31.36 30.84 31.23 3,826,799 +0.18(+0.56%)
Aug 16, 2006 30.79 31.15 30.70 31.06 2,333,826 +0.43(+1.41%)
Aug 15, 2006 30.62 30.85 30.54 30.63 3,383,467 +0.47(+1.55%)
Aug 14, 2006 30.96 30.96 30.09 30.16 4,167,531 +0.14(+0.46%)
Aug 11, 2006 30.03 30.08 29.72 30.02 1,786,627 -0.01(-0.03%)
Aug 10, 2006 29.81 30.16 29.51 30.03 2,804,391 +0.14(+0.48%)
Aug 09, 2006 30.87 30.96 29.85 29.89 3,676,488 -0.70(-2.29%)
Aug 08, 2006 30.86 31.00 30.34 30.59 3,423,578 -0.12(-0.39%)
Aug 07, 2006 30.94 31.16 30.60 30.71 2,320,526 -0.37(-1.20%)
Aug 04, 2006 30.93 31.21 30.77 31.08 4,796,640 +0.54(+1.75%)
Aug 03, 2006 29.93 30.79 29.89 30.55 2,564,781 +0.40(+1.32%)
Aug 02, 2006 30.26 30.42 29.84 30.15 4,965,740 -0.10(-0.34%)
Aug 01, 2006 30.69 30.80 30.17 30.25 3,480,578 -0.63(-2.04%)
Jul 31, 2006 30.85 31.05 30.65 30.88 2,797,213 -0.18(-0.59%)
Jul 28, 2006 30.86 31.40 30.74 31.07 4,336,420 +0.33(+1.08%)
Jul 27, 2006 30.51 30.79 30.37 30.74 4,690,030 +0.43(+1.42%)
Jul 26, 2006 30.39 30.53 29.97 30.31 3,287,834 -0.18(-0.61%)
Jul 25, 2006 30.43 30.69 30.10 30.49 2,274,081 +0.14(+0.47%)
Jul 24, 2006 29.69 30.38 29.67 30.35 3,174,045 +0.66(+2.23%)
Jul 21, 2006 30.13 30.13 29.46 29.69 3,848,121 -0.39(-1.31%)
Jul 20, 2006 30.60 31.21 30.07 30.08 7,169,100 +0.41(+1.37%)
Jul 19, 2006 28.59 29.88 28.56 29.67 3,933,621 +1.07(+3.73%)
Jul 18, 2006 28.75 28.79 28.29 28.61 2,878,491 -0.00(-0.02%)
Jul 17, 2006 28.85 29.06 28.61 28.61 2,770,191 -0.44(-1.52%)
Jul 14, 2006 29.37 29.51 28.84 29.05 2,586,103 -0.32(-1.08%)
Jul 13, 2006 29.91 29.91 29.11 29.37 3,408,167 -0.64(-2.13%)
Jul 12, 2006 29.91 30.29 29.78 30.01 3,356,023 +0.09(+0.32%)
Jul 11, 2006 29.65 29.97 29.32 29.91 4,666,807 +0.25(+0.83%)
Jul 10, 2006 29.70 29.76 29.42 29.67 3,034,712 -0.00(-0.02%)
Jul 07, 2006 30.37 30.38 29.58 29.67 2,420,803 -0.70(-2.29%)
Jul 06, 2006 30.39 30.67 30.25 30.37 1,831,383 +0.10(+0.34%)
Jul 05, 2006 30.79 30.79 30.09 30.26 2,220,248 -0.53(-1.71%)
Jul 03, 2006 30.51 30.84 30.47 30.79 1,182,007 +0.32(+1.06%)
Jun 30, 2006 30.48 30.68 30.34 30.47 2,327,915 -0.01(-0.03%)
Jun 29, 2006 29.65 30.52 29.65 30.48 3,510,766 +0.65(+2.18%)
Jun 28, 2006 29.94 29.96 29.52 29.83 1,944,327 -0.03(-0.11%)
Jun 27, 2006 30.07 30.43 29.86 29.86 2,563,303 -0.28(-0.94%)
Jun 26, 2006 30.13 30.24 29.93 30.15 1,781,138 -0.01(-0.03%)
Jun 23, 2006 29.78 30.35 29.65 30.15 2,191,326 +0.26(+0.87%)
Jun 22, 2006 30.13 30.13 29.71 29.89 3,172,990 -0.44(-1.45%)
Jun 21, 2006 29.93 30.43 29.92 30.33 2,681,102 +0.32(+1.07%)
Jun 20, 2006 30.27 30.41 29.91 30.01 2,577,447 -0.20(-0.66%)
Jun 19, 2006 30.29 30.41 29.93 30.21 3,374,811 -0.06(-0.19%)
Jun 16, 2006 29.83 30.42 29.83 30.27 3,320,345 +0.21(+0.71%)
Jun 15, 2006 29.03 30.16 29.02 30.06 3,012,546 +1.05(+3.63%)
Jun 14, 2006 29.17 29.53 28.72 29.00 4,734,574 -0.21(-0.71%)
Jun 13, 2006 29.46 29.69 29.12 29.21 3,234,001 -0.25(-0.85%)
Jun 12, 2006 30.50 30.50 29.44 29.46 2,714,880 -0.47(-1.57%)
Jun 09, 2006 29.86 30.31 29.86 29.93 2,850,202 +0.09(+0.30%)
Jun 08, 2006 29.52 29.97 29.13 29.84 4,483,564 +0.00(+0.02%)
Jun 07, 2006 30.69 30.96 29.84 29.84 3,105,646 -0.17(-0.55%)
Jun 06, 2006 29.98 30.16 29.72 30.00 2,903,613 +0.06(+0.21%)
Jun 05, 2006 30.47 30.68 29.93 29.94 2,726,491 -0.53(-1.73%)
Jun 02, 2006 30.80 30.97 30.30 30.47 2,320,948 -0.30(-0.99%)
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.