Danaher Corp (NY: DHR )

257.45 USD +0.38 (+0.15%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 40.85 41.06 40.72 40.78 0 -0.21(-0.51%)
Aug 28, 2008 40.75 41.17 40.74 40.99 2,985,518 +0.46(+1.13%)
Aug 27, 2008 40.62 40.78 40.33 40.53 1,871,424 +0.04(+0.10%)
Aug 26, 2008 40.44 40.61 40.06 40.49 2,691,764 +0.11(+0.27%)
Aug 25, 2008 40.65 41.34 40.25 40.38 1,938,758 -0.79(-1.92%)
Aug 22, 2008 41.31 41.72 41.07 41.17 0 +0.01(+0.04%)
Aug 21, 2008 40.66 41.26 40.40 41.16 2,671,604 +0.27(+0.66%)
Aug 20, 2008 40.88 41.04 40.37 40.89 2,423,972 +0.03(+0.07%)
Aug 19, 2008 41.38 41.64 40.69 40.86 3,001,816 -0.81(-1.96%)
Aug 18, 2008 42.17 42.24 41.49 41.67 3,037,034 -0.28(-0.67%)
Aug 15, 2008 42.40 42.50 41.86 41.96 0 -0.29(-0.69%)
Aug 14, 2008 41.29 42.44 41.13 42.24 5,973,202 +0.61(+1.48%)
Aug 13, 2008 41.42 41.80 40.85 41.63 2,946,354 +0.14(+0.33%)
Aug 12, 2008 41.53 41.70 41.04 41.49 3,092,276 -0.17(-0.41%)
Aug 11, 2008 41.74 42.29 41.35 41.67 3,644,452 -0.06(-0.16%)
Aug 08, 2008 40.93 42.00 40.93 41.73 4,011,498 +0.54(+1.32%)
Aug 07, 2008 40.83 41.71 40.52 41.19 4,418,162 +0.02(+0.05%)
Aug 06, 2008 41.01 41.46 40.46 41.17 4,749,236 -0.10(-0.25%)
Aug 05, 2008 40.45 41.27 40.40 41.27 5,157,872 +1.10(+2.73%)
Aug 04, 2008 40.35 40.67 40.00 40.17 3,286,506 -0.14(-0.35%)
Aug 01, 2008 39.95 40.56 39.90 40.31 4,836,546 +0.49(+1.23%)
Jul 31, 2008 40.30 40.55 39.78 39.83 4,569,928 -0.83(-2.03%)
Jul 30, 2008 40.78 40.93 40.10 40.65 4,234,484 +0.17(+0.42%)
Jul 29, 2008 40.48 40.83 40.17 40.48 3,981,612 +0.31(+0.78%)
Jul 28, 2008 40.28 40.72 40.09 40.17 4,397,506 -0.40(-1.00%)
Jul 25, 2008 39.82 40.65 39.77 40.57 4,384,654 +0.75(+1.88%)
Jul 24, 2008 40.49 40.58 39.74 39.82 4,046,888 -0.58(-1.42%)
Jul 23, 2008 40.76 41.06 40.03 40.40 6,096,396 -0.76(-1.85%)
Jul 22, 2008 40.66 41.49 40.42 41.15 7,131,294 +0.49(+1.22%)
Jul 21, 2008 41.27 41.27 40.36 40.66 6,357,294 -0.53(-1.27%)
Jul 18, 2008 40.47 41.72 40.08 41.19 7,557,488 +0.73(+1.82%)
Jul 17, 2008 39.19 40.96 39.19 40.45 12,296,558 +2.35(+6.15%)
Jul 16, 2008 37.10 38.25 36.58 38.10 9,209,280 +0.89(+2.39%)
Jul 15, 2008 37.32 37.55 36.45 37.22 8,299,864 -0.42(-1.13%)
Jul 14, 2008 38.05 38.53 37.31 37.64 3,721,892 +0.10(+0.28%)
Jul 11, 2008 37.58 38.06 37.15 37.53 6,300,320 -0.55(-1.43%)
Jul 10, 2008 37.66 38.15 37.56 38.08 4,575,134 +0.37(+0.97%)
Jul 09, 2008 38.22 38.47 37.72 37.72 5,664,714 -0.69(-1.81%)
Jul 08, 2008 38.00 38.41 37.55 38.41 4,895,624 +0.27(+0.71%)
Jul 07, 2008 38.33 38.69 37.88 38.14 4,171,694 +0.00(+0.00%)
Jul 04, 2008 37.90 38.47 37.62 38.14 3,555,540 +0.00(+0.00%)
Jul 03, 2008 37.90 38.47 37.62 38.14 3,555,540 +0.55(+1.48%)
Jul 02, 2008 38.50 38.81 37.54 37.58 5,506,684 -1.15(-2.97%)
Jul 01, 2008 38.07 38.84 37.88 38.74 4,417,408 +0.08(+0.22%)
Jun 30, 2008 38.42 38.86 37.80 38.65 4,696,000 +0.22(+0.56%)
Jun 27, 2008 38.63 39.13 37.81 38.44 6,806,328 +0.32(+0.83%)
Jun 26, 2008 39.40 39.40 37.99 38.12 6,237,068 -1.77(-4.44%)
Jun 25, 2008 39.85 40.07 39.58 39.89 4,778,236 +0.15(+0.39%)
Jun 24, 2008 40.04 40.13 39.53 39.74 2,593,846 -0.30(-0.76%)
Jun 23, 2008 40.03 40.28 39.87 40.04 2,529,692 +0.00(+0.00%)
Jun 20, 2008 40.88 40.88 39.87 40.04 5,779,822 -0.96(-2.34%)
Jun 19, 2008 40.06 41.19 39.92 41.00 4,927,490 +0.84(+2.09%)
Jun 18, 2008 40.31 40.63 40.05 40.16 2,559,928 -0.33(-0.80%)
Jun 17, 2008 40.67 40.87 40.16 40.49 4,424,426 -0.16(-0.39%)
Jun 16, 2008 40.50 40.87 40.43 40.65 2,277,350 -0.25(-0.61%)
Jun 13, 2008 40.47 41.08 40.38 40.90 3,960,566 +0.93(+2.33%)
Jun 12, 2008 39.85 40.36 39.65 39.97 4,029,470 +0.40(+1.02%)
Jun 11, 2008 39.90 40.66 39.51 39.56 4,480,170 -0.31(-0.79%)
Jun 10, 2008 39.80 40.15 39.35 39.88 3,375,538 +0.05(+0.13%)
Jun 09, 2008 39.63 39.91 39.30 39.83 3,459,190 +0.23(+0.58%)
Jun 06, 2008 40.88 41.15 39.60 39.60 6,672,224 -1.68(-4.07%)
Jun 05, 2008 40.01 41.31 39.92 41.28 6,702,504 +1.33(+3.33%)
Jun 04, 2008 39.50 40.05 39.47 39.95 4,515,736 +0.17(+0.41%)
Jun 03, 2008 38.90 40.00 38.90 39.78 6,937,300 +0.99(+2.54%)
Jun 02, 2008 38.90 39.10 38.47 38.79 4,111,098 -0.30(-0.75%)
May 30, 2008 38.49 39.33 38.27 39.09 4,449,846 +0.85(+2.22%)
May 29, 2008 38.34 38.48 37.90 38.24 4,463,140 -0.02(-0.07%)
May 28, 2008 37.92 38.47 37.92 38.26 3,243,530 +0.33(+0.87%)
May 27, 2008 38.00 38.17 37.58 37.94 3,500,980 +0.02(+0.04%)
May 26, 2008 38.37 38.37 37.50 37.92 0 +0.00(+0.00%)
May 23, 2008 38.37 38.37 37.50 37.92 3,539,054 -0.45(-1.16%)
May 22, 2008 38.42 38.67 38.03 38.37 5,201,738 -0.16(-0.42%)
May 21, 2008 39.27 39.42 38.42 38.53 3,280,802 -0.57(-1.47%)
May 20, 2008 39.03 39.33 38.53 39.10 4,306,962 -0.21(-0.52%)
May 19, 2008 39.80 40.05 39.26 39.30 4,800,174 -0.73(-1.82%)
May 16, 2008 40.18 40.47 39.70 40.03 3,587,002 +0.00(+0.00%)
May 15, 2008 39.45 40.07 39.12 40.03 3,570,262 +0.53(+1.34%)
May 14, 2008 39.22 39.89 39.17 39.51 2,155,980 +0.30(+0.78%)
May 13, 2008 39.31 39.78 39.01 39.20 2,932,460 -0.01(-0.01%)
May 12, 2008 38.80 39.28 38.35 39.21 2,026,576 +0.67(+1.74%)
May 09, 2008 38.22 38.73 38.08 38.53 1,211,576 -0.13(-0.34%)
May 08, 2008 38.05 38.83 37.81 38.67 3,390,474 +0.62(+1.62%)
May 07, 2008 38.69 38.69 37.99 38.05 2,944,612 -0.55(-1.41%)
May 06, 2008 38.35 38.65 38.06 38.60 1,996,416 +0.01(+0.01%)
May 05, 2008 39.15 39.15 38.14 38.59 4,845,822 -0.41(-1.05%)
May 02, 2008 39.86 40.00 38.67 39.00 4,323,976 -0.40(-1.03%)
May 01, 2008 39.03 39.58 38.99 39.40 4,008,202 +0.40(+1.01%)
Apr 30, 2008 39.35 39.73 38.90 39.01 5,883,522 +0.07(+0.19%)
Apr 29, 2008 39.05 39.40 38.80 38.94 2,188,610 -0.09(-0.24%)
Apr 28, 2008 39.01 39.22 38.70 39.03 2,638,146 +0.25(+0.64%)
Apr 25, 2008 38.70 38.95 38.33 38.78 2,999,550 +0.40(+1.04%)
Apr 24, 2008 38.08 38.67 37.47 38.38 3,925,176 +0.46(+1.21%)
Apr 23, 2008 37.90 38.17 37.35 37.92 3,718,172 +0.16(+0.44%)
Apr 22, 2008 37.67 37.99 37.33 37.76 3,727,410 +0.01(+0.01%)
Apr 21, 2008 37.38 37.88 37.32 37.75 3,754,378 +0.17(+0.44%)
Apr 18, 2008 37.62 37.97 37.15 37.58 6,553,696 +0.50(+1.36%)
Apr 17, 2008 36.94 37.45 36.52 37.08 16,839,950 -1.36(-3.54%)
Apr 16, 2008 37.51 38.44 37.51 38.44 3,612,152 +1.09(+2.92%)
Apr 15, 2008 37.12 37.53 36.88 37.35 6,187,436 +0.42(+1.14%)
Apr 14, 2008 37.74 37.74 36.79 36.93 5,418,654 -0.75(-1.99%)
Apr 11, 2008 38.18 38.35 37.55 37.68 6,142,620 -1.22(-3.12%)
Apr 10, 2008 38.74 39.05 38.57 38.90 3,481,866 -0.01(-0.01%)
Apr 09, 2008 39.31 39.37 38.67 38.90 3,068,938 -0.46(-1.17%)
Apr 08, 2008 39.00 39.41 38.72 39.36 2,671,348 +0.16(+0.41%)
Apr 07, 2008 39.84 39.84 38.94 39.20 2,972,600 -0.22(-0.56%)
Apr 04, 2008 39.12 39.54 38.81 39.42 3,596,704 +0.49(+1.27%)
Apr 03, 2008 39.13 39.13 38.54 38.92 3,988,198 -0.24(-0.63%)
Apr 02, 2008 39.70 39.70 39.03 39.17 3,858,910 -0.33(-0.84%)
Apr 01, 2008 38.38 39.50 38.38 39.50 3,431,550 +1.49(+3.91%)
Mar 31, 2008 37.72 38.21 37.42 38.01 3,493,634 +0.45(+1.21%)
Mar 28, 2008 38.34 38.34 37.40 37.56 4,726,682 -0.54(-1.43%)
Mar 27, 2008 38.77 38.78 38.03 38.10 3,706,538 -0.51(-1.31%)
Mar 26, 2008 38.95 38.99 38.10 38.61 4,031,396 -0.47(-1.19%)
Mar 25, 2008 38.65 39.23 38.26 39.08 3,768,652 +0.38(+0.98%)
Mar 24, 2008 38.42 39.04 38.08 38.70 4,040,698 +0.50(+1.31%)
Mar 21, 2008 37.72 38.20 37.35 38.20 5,229,530 +0.00(+0.00%)
Mar 20, 2008 37.72 38.20 37.35 38.20 5,229,530 +0.72(+1.92%)
Mar 19, 2008 38.00 39.74 37.47 37.47 4,261,318 -0.53(-1.38%)
Mar 18, 2008 36.88 38.00 36.62 38.00 5,115,644 +1.81(+5.02%)
Mar 17, 2008 35.33 36.65 33.88 36.19 5,471,742 -0.04(-0.10%)
Mar 14, 2008 36.76 36.76 35.72 36.22 7,041,256 -0.19(-0.52%)
Mar 13, 2008 35.47 36.48 34.98 36.41 5,830,602 +0.33(+0.90%)
Mar 12, 2008 36.10 36.60 35.97 36.08 4,061,208 +0.10(+0.28%)
Mar 11, 2008 35.83 36.17 35.24 35.99 5,826,352 +0.92(+2.62%)
Mar 10, 2008 35.94 36.00 34.92 35.06 5,654,950 -0.97(-2.69%)
Mar 07, 2008 36.15 36.62 35.82 36.03 5,650,680 -0.48(-1.31%)
Mar 06, 2008 36.95 37.19 36.50 36.51 4,705,496 -0.53(-1.42%)
Mar 05, 2008 36.78 37.65 36.60 37.04 7,121,538 -0.19(-0.51%)
Mar 04, 2008 36.86 37.38 36.56 37.23 5,736,058 +0.10(+0.27%)
Mar 03, 2008 36.99 37.13 36.61 37.13 6,902,960 +0.05(+0.15%)
Feb 29, 2008 36.92 37.22 36.78 37.08 5,662,106 -0.18(-0.48%)
Feb 28, 2008 37.33 37.50 36.85 37.26 4,934,522 -0.27(-0.73%)
Feb 27, 2008 38.15 38.29 37.23 37.53 5,705,808 -0.77(-2.01%)
Feb 26, 2008 37.50 38.43 37.45 38.30 4,140,000 +0.46(+1.22%)
Feb 25, 2008 37.38 37.92 37.29 37.84 3,215,700 +0.52(+1.39%)
Feb 22, 2008 37.41 37.72 36.67 37.32 4,615,308 -0.01(-0.03%)
Feb 21, 2008 37.90 37.95 37.21 37.33 2,791,968 -0.42(-1.11%)
Feb 20, 2008 37.18 37.83 37.07 37.75 2,490,372 +0.28(+0.73%)
Feb 19, 2008 38.05 38.11 37.35 37.47 2,490,084 -0.08(-0.20%)
Feb 18, 2008 37.38 37.60 37.13 37.55 0 +0.00(+0.00%)
Feb 15, 2008 37.38 37.60 37.13 37.55 3,266,948 +0.10(+0.27%)
Feb 14, 2008 37.99 38.00 37.42 37.45 2,750,552 -0.52(-1.37%)
Feb 13, 2008 37.13 38.12 37.00 37.97 4,950,118 +1.25(+3.39%)
Feb 12, 2008 37.04 37.19 36.29 36.72 4,759,382 -0.03(-0.07%)
Feb 11, 2008 36.63 37.01 36.35 36.75 4,428,106 +0.12(+0.31%)
Feb 08, 2008 36.49 36.93 36.31 36.63 2,852,000 -0.12(-0.34%)
Feb 07, 2008 37.15 37.41 36.30 36.76 7,556,908 +0.20(+0.55%)
Feb 06, 2008 37.28 37.28 36.48 36.56 5,699,708 -0.39(-1.06%)
Feb 05, 2008 37.13 37.49 36.51 36.95 4,846,474 -0.77(-2.04%)
Feb 04, 2008 37.88 37.88 37.49 37.72 3,917,154 -0.24(-0.63%)
Feb 01, 2008 37.30 38.07 37.24 37.96 5,496,066 +0.48(+1.28%)
Jan 31, 2008 36.47 37.52 36.38 37.48 5,682,260 +0.42(+1.15%)
Jan 30, 2008 37.15 37.86 36.91 37.05 4,405,674 -0.19(-0.50%)
Jan 29, 2008 37.42 37.48 36.85 37.24 5,349,376 -0.00(-0.01%)
Jan 28, 2008 37.62 37.62 36.92 37.24 5,350,648 -0.24(-0.64%)
Jan 25, 2008 37.94 39.95 36.17 37.49 8,011,112 -0.01(-0.04%)
Jan 24, 2008 38.72 38.72 37.21 37.50 8,091,630 -0.77(-2.01%)
Jan 23, 2008 37.26 38.58 36.06 38.27 11,053,510 +0.47(+1.23%)
Jan 22, 2008 36.67 40.50 35.10 37.80 7,139,522 -0.68(-1.77%)
Jan 21, 2008 38.89 40.94 37.90 38.49 0 +0.00(+0.00%)
Jan 18, 2008 38.89 40.94 37.90 38.49 4,368,378 -0.06(-0.17%)
Jan 17, 2008 39.99 40.74 38.50 38.55 6,160,284 -1.20(-3.02%)
Jan 16, 2008 39.65 40.41 39.58 39.75 5,028,728 -0.17(-0.41%)
Jan 15, 2008 39.51 40.20 39.40 39.92 8,316,780 -0.00(-0.01%)
Jan 14, 2008 40.10 40.40 39.40 39.92 5,244,200 +0.06(+0.16%)
Jan 11, 2008 40.99 41.40 39.60 39.85 4,799,730 -1.44(-3.48%)
Jan 10, 2008 40.21 41.55 40.06 41.29 5,079,558 +0.74(+1.81%)
Jan 09, 2008 40.59 41.00 39.55 40.55 4,926,282 +0.19(+0.46%)
Jan 08, 2008 41.50 41.50 40.31 40.37 7,249,678 -0.92(-2.24%)
Jan 07, 2008 42.71 42.71 40.86 41.29 6,963,248 -1.08(-2.54%)
Jan 04, 2008 43.17 43.28 42.37 42.37 4,074,600 -1.09(-2.50%)
Jan 03, 2008 43.31 43.69 43.10 43.46 2,870,918 +0.37(+0.86%)
Jan 02, 2008 43.65 44.10 42.74 43.08 2,848,800 -0.78(-1.79%)
Jan 01, 2008 44.01 44.22 43.77 43.87 0 +0.00(+0.00%)
Dec 31, 2007 44.01 44.22 43.77 43.87 1,546,236 -0.26(-0.58%)
Dec 28, 2007 44.19 44.45 43.64 44.12 1,796,648 +0.29(+0.66%)
Dec 27, 2007 44.15 44.35 43.78 43.83 1,411,394 -0.46(-1.05%)
Dec 26, 2007 44.39 44.39 43.85 44.30 1,808,372 -0.01(-0.02%)
Dec 24, 2007 43.72 44.42 43.72 44.31 510,900 +0.43(+0.97%)
Dec 21, 2007 44.00 44.21 43.26 43.88 4,509,902 +0.55(+1.28%)
Dec 20, 2007 43.08 43.33 42.76 43.33 2,574,186 +0.48(+1.12%)
Dec 19, 2007 43.10 43.40 42.48 42.85 3,206,300 -0.01(-0.01%)
Dec 18, 2007 42.76 43.01 42.26 42.85 2,607,600 +0.31(+0.73%)
Dec 17, 2007 42.74 42.99 42.54 42.54 2,763,400 -0.47(-1.09%)
Dec 14, 2007 42.97 43.49 42.80 43.01 2,873,434 -0.24(-0.54%)
Dec 13, 2007 42.57 43.29 42.25 43.25 2,891,614 +0.39(+0.91%)
Dec 12, 2007 44.12 44.22 42.30 42.86 4,770,578 -0.20(-0.48%)
Dec 11, 2007 44.16 44.46 43.00 43.06 4,003,864 -0.94(-2.14%)
Dec 10, 2007 43.58 44.16 43.43 44.01 2,066,320 +0.47(+1.07%)
Dec 07, 2007 43.79 44.61 43.20 43.54 3,382,864 -0.08(-0.19%)
Dec 06, 2007 43.04 43.72 42.90 43.62 2,700,700 +0.56(+1.31%)
Dec 05, 2007 43.60 44.13 42.78 43.06 4,687,400 -0.15(-0.34%)
Dec 04, 2007 42.92 43.70 42.92 43.21 2,709,720 +0.12(+0.28%)
Dec 03, 2007 43.56 43.75 42.99 43.08 2,924,100 -0.33(-0.75%)
Nov 30, 2007 43.60 43.65 43.21 43.41 3,835,564 +0.32(+0.74%)
Nov 29, 2007 43.70 43.70 42.95 43.09 3,031,856 -0.40(-0.93%)
Nov 28, 2007 42.55 43.53 42.55 43.49 5,193,516 +1.01(+2.38%)
Nov 27, 2007 41.19 42.88 41.17 42.49 6,821,354 +1.46(+3.55%)
Nov 26, 2007 40.66 42.03 40.66 41.03 5,557,054 +0.45(+1.12%)
Nov 23, 2007 40.60 40.90 40.13 40.58 2,094,140 +0.33(+0.81%)
Nov 21, 2007 41.15 41.62 40.11 40.25 5,371,032 -1.05(-2.54%)
Nov 20, 2007 41.18 41.83 40.90 41.30 4,720,300 +0.27(+0.66%)
Nov 19, 2007 41.07 41.42 40.81 41.03 4,255,154 -0.22(-0.53%)
Nov 16, 2007 41.48 42.06 40.79 41.25 5,506,436 +0.13(+0.32%)
Nov 15, 2007 41.13 41.62 40.90 41.12 4,416,858 -0.09(-0.22%)
Nov 14, 2007 41.91 41.97 41.12 41.21 3,200,040 -0.49(-1.16%)
Nov 13, 2007 40.75 41.72 40.43 41.70 3,528,240 +1.36(+3.38%)
Nov 12, 2007 40.22 40.87 40.02 40.33 3,562,232 +0.10(+0.24%)
Nov 09, 2007 40.93 40.93 40.24 40.24 2,663,024 -0.78(-1.91%)
Nov 08, 2007 41.69 41.69 40.51 41.02 4,801,366 -0.40(-0.98%)
Nov 07, 2007 42.63 42.63 41.42 41.42 3,745,090 -0.91(-2.14%)
Nov 06, 2007 41.44 42.40 41.19 42.33 3,984,076 +0.93(+2.23%)
Nov 05, 2007 41.13 41.51 40.50 41.40 4,729,314 +0.58(+1.42%)
Nov 02, 2007 40.99 41.12 40.49 40.83 10,405,600 -0.41(-0.99%)
Nov 01, 2007 42.12 42.37 41.20 41.24 3,910,400 -1.60(-3.74%)
Oct 31, 2007 42.65 42.88 41.90 42.83 2,895,200 +0.20(+0.48%)
Oct 30, 2007 42.15 43.01 42.01 42.63 3,049,400 +0.34(+0.79%)
Oct 29, 2007 41.53 42.33 41.47 42.29 3,157,600 +1.05(+2.55%)
Oct 26, 2007 41.70 41.72 41.13 41.24 2,041,600 -0.12(-0.30%)
Oct 25, 2007 41.51 41.90 41.05 41.37 3,514,400 -0.16(-0.37%)
Oct 24, 2007 41.60 41.62 40.88 41.53 3,084,200 -0.10(-0.24%)
Oct 23, 2007 41.38 41.62 41.04 41.62 2,109,800 +0.37(+0.88%)
Oct 22, 2007 40.42 41.38 40.28 41.26 2,926,600 +0.64(+1.58%)
Oct 19, 2007 41.29 41.29 40.59 40.62 3,185,600 -0.66(-1.60%)
Oct 18, 2007 40.54 41.47 40.39 41.28 2,720,858 +0.58(+1.43%)
Oct 17, 2007 40.63 40.78 40.42 40.70 2,740,800 +0.49(+1.21%)
Oct 16, 2007 41.01 41.26 40.04 40.22 4,309,800 -0.54(-1.34%)
Oct 15, 2007 41.03 41.55 40.53 40.76 3,868,500 -0.48(-1.15%)
Oct 12, 2007 40.92 41.24 40.36 41.24 1,986,800 +0.23(+0.56%)
Oct 11, 2007 41.23 41.70 40.78 41.01 2,609,200 -0.22(-0.55%)
Oct 10, 2007 41.35 41.50 40.85 41.23 2,136,400 -0.28(-0.69%)
Oct 09, 2007 41.45 41.61 41.05 41.51 2,588,642 +0.10(+0.23%)
Oct 08, 2007 41.49 41.92 41.30 41.42 1,478,800 +0.03(+0.07%)
Oct 05, 2007 41.37 41.78 41.25 41.39 2,184,000 +0.42(+1.01%)
Oct 04, 2007 41.15 41.36 40.89 40.97 2,131,400 -0.12(-0.30%)
Oct 03, 2007 41.25 41.65 41.08 41.10 2,320,800 -0.36(-0.86%)
Oct 02, 2007 41.33 41.65 41.17 41.46 2,586,600 -0.02(-0.05%)
Oct 01, 2007 41.30 41.95 41.18 41.47 2,642,000 +0.12(+0.29%)
Sep 28, 2007 41.25 41.50 41.10 41.35 2,235,800 +0.11(+0.28%)
Sep 27, 2007 40.78 41.38 40.53 41.24 3,439,400 -0.23(-0.57%)
Sep 26, 2007 42.03 42.17 41.33 41.47 2,804,200 -0.44(-1.04%)
Sep 25, 2007 41.00 41.92 40.94 41.91 2,620,654 +0.71(+1.74%)
Sep 24, 2007 41.38 41.63 41.06 41.20 2,686,000 -0.18(-0.44%)
Sep 21, 2007 41.85 41.92 41.21 41.38 4,472,200 +0.03(+0.06%)
Sep 20, 2007 41.70 41.87 41.22 41.35 2,360,800 -0.08(-0.19%)
Sep 19, 2007 41.22 41.86 41.12 41.43 2,604,800 +0.54(+1.32%)
Sep 18, 2007 39.45 40.89 39.50 40.89 3,614,200 +1.44(+3.65%)
Sep 17, 2007 39.29 39.92 39.26 39.45 1,627,200 -0.11(-0.29%)
Sep 14, 2007 39.14 39.74 38.76 39.56 2,210,600 +0.42(+1.09%)
Sep 13, 2007 39.20 39.37 38.70 39.14 1,977,000 +0.22(+0.57%)
Sep 12, 2007 39.08 39.58 38.85 38.92 2,073,000 -0.21(-0.54%)
Sep 11, 2007 38.24 39.24 38.24 39.13 2,476,600 +0.92(+2.41%)
Sep 10, 2007 38.22 38.69 37.51 38.21 2,062,606 -0.02(-0.05%)
Sep 07, 2007 38.53 38.70 38.12 38.23 2,530,400 -0.74(-1.91%)
Sep 06, 2007 38.53 39.15 38.40 38.97 1,945,400 +0.30(+0.79%)
Sep 05, 2007 39.00 39.08 38.51 38.67 1,930,000 -0.64(-1.62%)
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.