Skip to main content

Danaher Corp (NY: DHR )

274.23 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 21.93 22.19 21.87 22.16 2,000,030 +0.23(+1.04%)
Apr 30, 2004 22.21 22.26 21.89 21.93 2,369,961 -0.24(-1.10%)
Apr 29, 2004 22.30 22.37 22.04 22.18 2,110,756 -0.08(-0.35%)
Apr 28, 2004 22.64 22.64 22.19 22.26 1,800,934 -0.38(-1.70%)
Apr 27, 2004 22.28 22.81 22.28 22.64 3,038,114 +0.46(+2.06%)
Apr 26, 2004 22.36 22.50 22.13 22.18 1,619,765 -0.10(-0.45%)
Apr 23, 2004 22.38 22.48 22.21 22.28 2,737,783 -0.01(-0.04%)
Apr 22, 2004 22.23 22.46 21.81 22.29 3,354,264 +0.10(+0.46%)
Apr 21, 2004 22.34 22.34 22.06 22.19 2,419,946 -0.17(-0.76%)
Apr 20, 2004 22.68 22.79 22.32 22.36 1,312,263 -0.29(-1.29%)
Apr 19, 2004 22.72 22.80 22.57 22.65 884,754 -0.12(-0.52%)
Apr 16, 2004 22.72 22.79 22.54 22.77 1,648,026 +0.20(+0.87%)
Apr 15, 2004 22.34 22.58 22.26 22.57 1,806,628 +0.29(+1.30%)
Apr 14, 2004 22.29 22.41 22.17 22.28 1,306,568 +0.00(+0.00%)
Apr 13, 2004 22.64 22.67 22.28 22.28 1,152,184 -0.30(-1.31%)
Apr 12, 2004 22.56 22.64 22.46 22.58 874,209 +0.29(+1.29%)
Apr 08, 2004 22.40 22.47 22.20 22.29 771,286 +0.05(+0.20%)
Apr 07, 2004 22.46 22.53 22.14 22.25 1,815,697 -0.21(-0.95%)
Apr 06, 2004 22.57 22.67 22.44 22.46 1,349,593 -0.11(-0.47%)
Apr 05, 2004 22.45 22.57 22.36 22.57 1,993,492 +0.17(+0.76%)
Apr 02, 2004 22.26 22.41 22.01 22.40 1,707,080 +0.37(+1.70%)
Apr 01, 2004 22.08 22.33 21.95 22.02 1,974,932 -0.11(-0.50%)
Mar 31, 2004 22.03 22.18 21.88 22.14 1,600,151 +0.10(+0.47%)
Mar 30, 2004 21.82 22.07 21.75 22.03 1,402,531 +0.19(+0.88%)
Mar 29, 2004 21.69 21.92 21.63 21.84 1,923,260 +0.46(+2.16%)
Mar 26, 2004 21.29 21.55 21.25 21.38 1,046,098 +0.02(+0.11%)
Mar 25, 2004 21.04 21.39 20.99 21.35 1,927,689 +0.37(+1.75%)
Mar 24, 2004 21.06 21.09 20.90 20.99 1,774,571 -0.12(-0.56%)
Mar 23, 2004 21.53 21.55 21.00 21.10 3,530,793 -0.42(-1.95%)
Mar 22, 2004 21.61 21.67 21.42 21.52 2,437,240 -0.18(-0.83%)
Mar 19, 2004 21.79 21.91 21.67 21.70 1,473,606 -0.21(-0.96%)
Mar 18, 2004 21.82 21.99 21.69 21.91 2,289,605 +0.09(+0.41%)
Mar 17, 2004 21.48 21.87 21.34 21.82 2,173,817 +0.63(+2.99%)
Mar 16, 2004 21.23 21.29 20.95 21.19 1,437,752 +0.23(+1.12%)
Mar 15, 2004 21.45 21.52 20.92 20.96 2,979,271 -0.58(-2.70%)
Mar 12, 2004 21.22 21.55 21.19 21.54 1,972,612 +0.63(+3.00%)
Mar 11, 2004 20.86 21.33 20.78 20.91 2,881,199 +0.05(+0.24%)
Mar 10, 2004 21.30 21.55 20.84 20.86 3,869,509 -0.25(-1.20%)
Mar 09, 2004 21.34 21.34 20.98 21.11 2,127,629 -0.20(-0.93%)
Mar 08, 2004 21.85 21.90 21.30 21.31 1,285,899 -0.53(-2.43%)
Mar 05, 2004 21.76 21.94 21.62 21.84 1,111,268 +0.08(+0.37%)
Mar 04, 2004 21.79 21.95 21.59 21.76 823,169 +0.00(+0.00%)
Mar 03, 2004 21.46 21.81 21.40 21.76 1,257,005 +0.31(+1.43%)
Mar 02, 2004 21.73 21.74 21.43 21.46 1,276,619 -0.29(-1.32%)
Mar 01, 2004 21.43 21.78 21.37 21.74 2,232,028 +0.50(+2.33%)
Feb 27, 2004 21.58 21.66 21.22 21.25 3,702,260 -0.33(-1.54%)
Feb 26, 2004 21.77 21.78 21.57 21.58 1,317,535 -0.21(-0.97%)
Feb 25, 2004 21.51 21.93 21.51 21.79 1,209,551 +0.24(+1.12%)
Feb 24, 2004 21.56 21.88 21.41 21.55 1,277,041 -0.06(-0.26%)
Feb 23, 2004 22.05 22.10 21.57 21.61 1,025,218 -0.33(-1.52%)
Feb 20, 2004 22.01 22.10 21.68 21.94 1,127,719 -0.06(-0.28%)
Feb 19, 2004 22.26 22.31 21.94 22.00 1,940,765 -0.04(-0.20%)
Feb 18, 2004 22.40 22.40 21.94 22.05 1,393,040 -0.21(-0.93%)
Feb 17, 2004 22.17 22.38 22.12 22.25 1,219,253 +0.34(+1.55%)
Feb 13, 2004 22.26 22.34 21.89 21.91 1,401,054 -0.45(-2.00%)
Feb 12, 2004 22.31 22.45 22.30 22.36 1,198,373 -0.04(-0.16%)
Feb 11, 2004 22.23 22.43 22.13 22.40 1,105,152 +0.20(+0.89%)
Feb 10, 2004 22.32 22.33 21.96 22.20 1,552,696 -0.12(-0.53%)
Feb 09, 2004 22.47 22.47 22.29 22.32 1,841,217 -0.12(-0.52%)
Feb 06, 2004 21.76 22.49 21.76 22.44 2,917,475 +0.67(+3.09%)
Feb 05, 2004 21.37 21.91 21.35 21.76 1,963,121 +0.40(+1.85%)
Feb 04, 2004 21.55 21.61 21.35 21.37 1,804,730 -0.32(-1.47%)
Feb 03, 2004 21.79 21.89 21.59 21.68 1,602,681 -0.08(-0.35%)
Feb 02, 2004 21.88 22.04 21.64 21.76 2,797,469 +0.06(+0.26%)
Jan 30, 2004 21.33 21.87 21.33 21.70 3,003,736 +0.37(+1.74%)
Jan 29, 2004 21.34 21.54 20.87 21.33 3,882,796 +0.14(+0.65%)
Jan 28, 2004 21.78 21.86 21.15 21.19 2,236,246 -0.59(-2.69%)
Jan 27, 2004 22.15 22.19 21.78 21.78 1,266,707 -0.37(-1.69%)
Jan 26, 2004 22.03 22.21 21.87 22.15 1,174,962 +0.10(+0.46%)
Jan 23, 2004 21.98 22.24 21.91 22.05 2,276,951 +0.11(+0.51%)
Jan 22, 2004 22.04 22.19 21.80 21.94 2,280,747 -0.09(-0.42%)
Jan 21, 2004 22.28 22.28 21.85 22.03 2,206,719 -0.14(-0.61%)
Jan 20, 2004 22.62 22.62 22.17 22.17 2,282,013 -0.44(-1.94%)
Jan 16, 2004 22.11 22.63 22.05 22.61 4,276,982 +0.45(+2.02%)
Jan 15, 2004 22.05 22.21 21.83 22.16 5,214,041 +0.78(+3.67%)
Jan 14, 2004 21.22 21.40 21.15 21.37 1,674,390 +0.16(+0.74%)
Jan 13, 2004 21.04 21.22 20.98 21.22 1,453,148 +0.19(+0.89%)
Jan 12, 2004 21.03 21.04 20.86 21.03 1,497,650 +0.05(+0.24%)
Jan 09, 2004 21.03 21.32 20.86 20.98 2,591,413 -0.14(-0.65%)
Jan 08, 2004 21.12 21.15 20.81 21.12 3,318,831 -0.03(-0.13%)
Jan 07, 2004 21.22 21.23 20.99 21.15 2,606,599 -0.07(-0.34%)
Jan 06, 2004 21.25 21.41 21.17 21.22 2,674,932 -0.26(-1.22%)
Jan 05, 2004 21.54 21.67 21.31 21.48 2,483,851 -0.03(-0.12%)
Jan 02, 2004 21.77 21.85 21.43 21.51 1,598,252 -0.24(-1.12%)
Dec 31, 2003 21.70 21.83 21.63 21.75 1,617,656 +0.04(+0.17%)
Dec 30, 2003 21.86 21.89 21.65 21.71 1,386,080 -0.09(-0.39%)
Dec 29, 2003 21.79 21.84 21.64 21.80 1,580,114 +0.14(+0.66%)
Dec 26, 2003 21.61 21.71 21.57 21.66 306,025 +0.05(+0.22%)
Dec 24, 2003 21.68 21.69 21.57 21.61 343,356 -0.10(-0.45%)
Dec 23, 2003 21.64 21.73 21.59 21.71 1,310,153 +0.02(+0.09%)
Dec 22, 2003 21.49 21.80 21.47 21.69 1,830,461 +0.19(+0.89%)
Dec 19, 2003 21.74 21.75 21.37 21.50 2,172,341 -0.18(-0.84%)
Dec 18, 2003 21.30 21.68 21.29 21.68 3,308,497 +0.42(+1.96%)
Dec 17, 2003 21.24 21.31 21.03 21.26 2,595,842 +0.03(+0.15%)
Dec 16, 2003 21.10 21.36 21.03 21.23 2,314,492 +0.13(+0.62%)
Dec 15, 2003 21.09 21.27 21.03 21.10 2,436,397 +0.18(+0.84%)
Dec 12, 2003 20.28 20.99 20.40 20.92 3,837,030 +0.65(+3.19%)
Dec 11, 2003 19.61 20.33 19.59 20.28 2,829,738 +0.67(+3.42%)
Dec 10, 2003 19.82 19.87 19.52 19.61 1,848,177 -0.27(-1.37%)
Dec 09, 2003 20.12 20.29 19.87 19.88 2,124,043 -0.22(-1.07%)
Dec 08, 2003 19.90 20.10 19.83 20.09 1,373,636 +0.22(+1.11%)
Dec 05, 2003 19.95 20.04 19.79 19.87 1,047,785 -0.08(-0.39%)
Dec 04, 2003 19.77 19.93 19.71 19.95 1,050,527 +0.16(+0.81%)
Dec 03, 2003 19.74 20.04 19.73 19.79 1,346,219 +0.12(+0.59%)
Dec 02, 2003 19.88 19.91 19.66 19.67 1,231,485 -0.27(-1.37%)
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.