Skip to main content

Danaher Corp (NY: DHR )

267.97 -6.26 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 32.01 32.13 31.33 31.92 5,421,947 -0.03(-0.09%)
Sep 29, 2009 31.93 32.07 31.66 31.95 4,255,545 -0.01(-0.03%)
Sep 28, 2009 31.52 32.02 31.36 31.96 2,737,091 +0.61(+1.95%)
Sep 25, 2009 31.50 31.72 31.21 31.35 5,703,925 -0.27(-0.87%)
Sep 24, 2009 32.20 32.30 31.54 31.62 4,914,159 -0.51(-1.58%)
Sep 23, 2009 32.40 32.58 32.02 32.13 3,843,483 -0.27(-0.83%)
Sep 22, 2009 32.19 32.52 32.10 32.40 4,255,176 +0.32(+0.99%)
Sep 21, 2009 32.01 32.32 31.97 32.08 3,286,839 -0.23(-0.72%)
Sep 18, 2009 32.63 32.72 32.29 32.31 5,981,825 -0.22(-0.67%)
Sep 17, 2009 32.40 32.58 32.22 32.53 4,135,516 +0.45(+1.41%)
Sep 16, 2009 32.16 32.43 32.00 32.08 4,137,673 -0.13(-0.40%)
Sep 15, 2009 32.31 32.31 31.85 32.21 4,606,908 -0.00(-0.01%)
Sep 14, 2009 31.67 32.32 31.47 32.21 6,178,890 +0.24(+0.74%)
Sep 11, 2009 31.96 32.16 31.74 31.98 4,421,002 +0.02(+0.06%)
Sep 10, 2009 31.58 31.96 31.38 31.96 5,268,575 +0.39(+1.25%)
Sep 09, 2009 31.42 31.59 31.14 31.56 7,098,805 +0.33(+1.06%)
Sep 08, 2009 31.47 31.58 30.68 31.23 7,835,401 +0.05(+0.17%)
Sep 04, 2009 30.45 31.35 30.45 31.18 9,420,412 +0.76(+2.51%)
Sep 03, 2009 30.11 30.65 29.92 30.42 11,558,002 +0.96(+3.25%)
Sep 02, 2009 29.20 29.80 29.05 29.46 10,664,033 +0.81(+2.83%)
Sep 01, 2009 28.61 29.24 28.54 28.65 5,460,123 -0.14(-0.48%)
Aug 31, 2009 29.03 29.11 28.51 28.79 5,984,564 -0.42(-1.43%)
Aug 28, 2009 29.89 29.89 29.09 29.20 5,669,775 -0.41(-1.38%)
Aug 27, 2009 29.70 29.79 29.23 29.61 3,554,695 +0.03(+0.11%)
Aug 26, 2009 29.63 29.75 29.32 29.58 3,467,559 -0.20(-0.68%)
Aug 25, 2009 29.69 30.05 29.51 29.78 5,072,360 +0.24(+0.80%)
Aug 24, 2009 29.39 29.65 29.27 29.54 5,401,936 +0.19(+0.66%)
Aug 21, 2009 29.16 29.48 28.95 29.35 4,692,812 +0.55(+1.89%)
Aug 20, 2009 28.65 28.83 28.52 28.80 3,087,321 +0.16(+0.55%)
Aug 19, 2009 28.13 28.70 27.89 28.65 5,555,624 +0.27(+0.95%)
Aug 18, 2009 28.03 28.39 27.96 28.38 3,872,705 +0.50(+1.80%)
Aug 17, 2009 28.13 28.40 27.79 27.87 3,670,244 -0.62(-2.18%)
Aug 14, 2009 28.46 28.51 28.08 28.50 4,884,008 +0.01(+0.03%)
Aug 13, 2009 28.87 28.87 28.33 28.49 5,033,176 -0.25(-0.87%)
Aug 12, 2009 28.59 29.01 28.56 28.74 3,369,843 +0.15(+0.53%)
Aug 11, 2009 28.92 29.07 28.56 28.59 4,815,389 -0.50(-1.71%)
Aug 10, 2009 29.19 29.28 28.91 29.08 3,791,482 -0.17(-0.58%)
Aug 07, 2009 29.37 29.40 28.97 29.25 3,672,980 +0.22(+0.77%)
Aug 06, 2009 29.08 29.23 28.84 29.03 4,701,890 -0.00(-0.02%)
Aug 05, 2009 29.80 29.81 28.81 29.04 5,807,670 -0.60(-2.02%)
Aug 04, 2009 29.44 29.71 29.15 29.63 3,386,866 +0.19(+0.65%)
Aug 03, 2009 29.25 29.63 29.07 29.44 3,861,900 +0.41(+1.40%)
Jul 31, 2009 28.76 29.49 28.76 29.04 5,795,151 +0.05(+0.16%)
Jul 30, 2009 29.18 29.57 28.93 28.99 5,836,204 +0.17(+0.59%)
Jul 29, 2009 28.86 29.02 28.56 28.82 3,634,508 +0.06(+0.20%)
Jul 28, 2009 29.13 29.17 28.58 28.76 3,468,312 -0.50(-1.70%)
Jul 27, 2009 29.62 29.66 29.07 29.26 4,202,905 -0.42(-1.41%)
Jul 24, 2009 28.71 29.70 28.69 29.68 590 +0.95(+3.32%)
Jul 23, 2009 29.11 29.68 28.55 28.72 11,695,996 -1.66(-5.46%)
Jul 22, 2009 30.08 30.46 30.01 30.38 4,768,580 +0.13(+0.44%)
Jul 21, 2009 30.33 30.41 29.95 30.25 4,024,984 +0.24(+0.81%)
Jul 20, 2009 29.83 30.11 29.60 30.01 5,344,896 +0.94(+3.23%)
Jul 17, 2009 29.44 29.44 29.04 29.07 3,095,150 -0.45(-1.51%)
Jul 16, 2009 29.14 29.62 29.03 29.52 3,118,967 +0.46(+1.57%)
Jul 15, 2009 28.55 29.16 28.45 29.06 3,526,368 +0.77(+2.71%)
Jul 14, 2009 28.11 28.30 27.89 28.29 2,407,456 +0.23(+0.81%)
Jul 13, 2009 27.60 28.09 27.60 28.06 4,738,916 +0.37(+1.34%)
Jul 10, 2009 27.87 28.18 27.65 27.69 4,539,955 +0.15(+0.55%)
Jul 09, 2009 27.51 27.69 27.39 27.54 2,035,167 +0.16(+0.57%)
Jul 08, 2009 27.55 27.75 27.05 27.39 4,991,089 -0.30(-1.10%)
Jul 07, 2009 28.30 28.30 27.44 27.69 4,072,433 -0.51(-1.82%)
Jul 06, 2009 28.00 28.20 27.78 28.20 4,709,219 -0.07(-0.23%)
Jul 02, 2009 28.69 28.92 28.17 28.27 5,810,857 -0.73(-2.53%)
Jul 01, 2009 29.49 29.60 28.91 29.00 4,881,525 -0.27(-0.92%)
Jun 30, 2009 29.75 29.85 29.05 29.27 4,620,760 -0.49(-1.64%)
Jun 29, 2009 29.67 30.01 29.59 29.76 2,837,120 +0.00(+0.02%)
Jun 26, 2009 29.03 29.86 28.82 29.76 5,609,781 +0.49(+1.68%)
Jun 25, 2009 28.91 29.34 28.90 29.26 3,327,864 +0.69(+2.41%)
Jun 24, 2009 28.46 28.97 28.33 28.58 3,319,424 +0.37(+1.29%)
Jun 23, 2009 28.29 28.36 27.98 28.21 3,268,070 +0.01(+0.05%)
Jun 22, 2009 28.85 28.85 28.20 28.20 2,962,219 -0.82(-2.83%)
Jun 19, 2009 29.35 29.46 28.97 29.02 3,276,424 -0.09(-0.33%)
Jun 18, 2009 28.93 29.37 28.80 29.11 2,063,239 +0.15(+0.51%)
Jun 17, 2009 28.66 29.39 28.66 28.97 3,535,578 +0.22(+0.78%)
Jun 16, 2009 29.49 29.49 28.74 28.74 2,893,080 -0.58(-1.99%)
Jun 15, 2009 29.50 29.61 29.02 29.33 3,800,009 -0.44(-1.47%)
Jun 12, 2009 29.89 29.89 29.40 29.76 3,072,049 -0.22(-0.74%)
Jun 11, 2009 30.12 30.26 29.76 29.98 2,845,198 +0.03(+0.11%)
Jun 10, 2009 30.45 30.77 29.57 29.95 3,497,950 -0.39(-1.28%)
Jun 09, 2009 30.17 30.51 29.99 30.34 3,019,774 +0.15(+0.49%)
Jun 08, 2009 29.89 30.37 29.79 30.19 3,064,680 +0.01(+0.03%)
Jun 05, 2009 29.97 30.39 29.88 30.18 3,365,450 +0.34(+1.13%)
Jun 04, 2009 29.52 29.94 29.42 29.85 3,031,899 +0.37(+1.27%)
Jun 03, 2009 29.54 29.62 29.18 29.47 4,927,138 -0.29(-0.97%)
Jun 02, 2009 29.92 29.98 29.51 29.76 3,734,738 -0.22(-0.73%)
Jun 01, 2009 29.10 30.22 28.83 29.98 4,342,736 +1.37(+4.77%)
May 29, 2009 28.53 28.65 28.16 28.61 5,643,713 +0.16(+0.57%)
May 28, 2009 28.59 28.84 28.05 28.45 3,913,557 -0.13(-0.46%)
May 27, 2009 29.00 29.21 28.51 28.59 4,606,068 -0.47(-1.62%)
May 26, 2009 27.95 29.15 27.83 29.06 3,947,973 +0.98(+3.48%)
May 22, 2009 27.98 28.35 27.87 28.08 3,030,728 +0.10(+0.37%)
May 21, 2009 28.22 28.46 27.51 27.97 5,464,951 -0.65(-2.27%)
May 20, 2009 28.70 29.14 28.45 28.62 5,531,011 +0.19(+0.68%)
May 19, 2009 28.02 28.70 27.88 28.43 4,434,795 +0.27(+0.96%)
May 18, 2009 27.71 28.16 27.51 28.16 4,475,536 +0.73(+2.68%)
May 15, 2009 27.56 27.81 27.31 27.42 3,965,763 -0.13(-0.48%)
May 14, 2009 27.62 27.89 27.48 27.56 3,575,220 -0.11(-0.41%)
May 13, 2009 28.06 28.06 27.42 27.67 3,508,192 -0.82(-2.90%)
May 12, 2009 28.70 28.80 28.05 28.50 3,607,240 -0.15(-0.53%)
May 11, 2009 28.97 28.98 28.49 28.65 3,208,807 -0.46(-1.56%)
May 08, 2009 29.07 29.40 28.68 29.10 4,145,319 +0.18(+0.62%)
May 07, 2009 29.78 29.78 28.65 28.92 4,678,920 -0.55(-1.85%)
May 06, 2009 29.74 29.75 29.02 29.47 4,701,664 -0.09(-0.29%)
May 05, 2009 29.04 29.61 28.88 29.55 5,242,910 +0.47(+1.61%)
May 04, 2009 28.85 29.08 28.83 29.08 4,813,103 +1.02(+3.63%)
May 01, 2009 27.69 28.24 27.33 28.06 4,350,795 +0.36(+1.28%)
Apr 30, 2009 28.06 28.35 27.41 27.71 6,820,612 -0.27(-0.95%)
Apr 29, 2009 27.52 28.19 27.46 27.97 3,753,922 +0.71(+2.61%)
Apr 28, 2009 27.34 27.61 27.12 27.26 4,768,258 -0.47(-1.71%)
Apr 27, 2009 28.16 28.30 27.54 27.74 6,128,867 -0.91(-3.19%)
Apr 24, 2009 27.71 28.82 27.55 28.65 8,234,334 +1.13(+4.12%)
Apr 23, 2009 26.19 27.61 26.19 27.52 10,094,280 +1.42(+5.45%)
Apr 22, 2009 25.59 26.77 25.44 26.10 5,529,938 +0.33(+1.29%)
Apr 21, 2009 25.03 25.83 25.03 25.76 4,436,164 +0.55(+2.16%)
Apr 20, 2009 25.79 25.91 25.11 25.22 4,122,680 -0.93(-3.57%)
Apr 17, 2009 26.14 26.24 25.70 26.15 6,205,899 +0.12(+0.46%)
Apr 16, 2009 25.51 26.14 25.28 26.04 7,892,323 +0.64(+2.54%)
Apr 15, 2009 25.58 25.86 25.24 25.39 5,770,810 -0.41(-1.60%)
Apr 14, 2009 26.10 26.29 25.70 25.80 5,078,576 -0.60(-2.26%)
Apr 13, 2009 26.55 26.60 26.05 26.40 4,547,911 -0.43(-1.59%)
Apr 09, 2009 26.02 26.95 25.90 26.83 6,258,292 +1.73(+6.90%)
Apr 08, 2009 25.03 25.30 24.84 25.10 3,964,278 +0.06(+0.25%)
Apr 07, 2009 25.50 25.52 24.98 25.03 4,403,216 -0.59(-2.31%)
Apr 06, 2009 25.23 25.69 25.16 25.63 4,794,549 +0.10(+0.39%)
Apr 03, 2009 25.51 25.66 25.29 25.53 4,731,722 -0.46(-1.79%)
Apr 02, 2009 25.50 26.29 25.33 25.99 7,942,481 +1.10(+4.40%)
Apr 01, 2009 24.66 25.09 24.27 24.90 10,519,509 -0.81(-3.15%)
Mar 31, 2009 26.14 26.20 25.40 25.71 5,625,854 +0.18(+0.69%)
Mar 30, 2009 25.80 25.90 25.31 25.53 5,099,898 -1.22(-4.57%)
Mar 26, 2009 26.75 26.87 26.22 26.76 8,020,331 +0.40(+1.53%)
Mar 25, 2009 26.16 26.98 25.74 26.35 4,986,441 +0.20(+0.78%)
Mar 24, 2009 26.36 26.54 26.00 26.15 4,437,954 -0.49(-1.83%)
Mar 23, 2009 26.09 26.69 25.98 26.64 7,996,840 +1.22(+4.81%)
Mar 20, 2009 26.08 26.22 25.21 25.41 6,859,497 -0.66(-2.55%)
Mar 19, 2009 26.78 26.95 25.91 26.08 9,932,135 -0.47(-1.77%)
Mar 18, 2009 26.70 26.92 25.77 26.55 11,012,563 +0.35(+1.32%)
Mar 17, 2009 25.39 26.20 25.25 26.20 5,000,055 +0.58(+2.26%)
Mar 16, 2009 25.49 26.16 25.49 25.62 7,327,877 -0.03(-0.13%)
Mar 13, 2009 25.80 25.87 25.29 25.66 0 -0.15(-0.57%)
Mar 12, 2009 24.63 25.92 24.47 25.80 10,530,539 +1.09(+4.41%)
Mar 11, 2009 24.16 24.91 24.03 24.71 8,937,061 +0.48(+1.98%)
Mar 10, 2009 23.23 24.25 23.07 24.23 11,181,771 +1.46(+6.41%)
Mar 09, 2009 23.02 23.32 22.63 22.77 7,542,102 -0.61(-2.60%)
Mar 06, 2009 23.75 24.08 22.85 23.38 0 -0.18(-0.78%)
Mar 05, 2009 24.06 24.72 23.38 23.56 7,624,891 -1.08(-4.37%)
Mar 04, 2009 23.84 25.15 23.84 24.64 8,724,754 +1.49(+6.45%)
Mar 02, 2009 23.93 24.30 23.11 23.15 7,647,228 -0.92(-3.82%)
Feb 27, 2009 24.05 24.33 23.81 24.07 0 -0.33(-1.34%)
Feb 26, 2009 24.75 25.07 24.33 24.39 4,852,313 -0.23(-0.92%)
Feb 25, 2009 24.75 25.08 24.19 24.62 5,712,469 -0.31(-1.26%)
Feb 24, 2009 24.50 25.01 24.18 24.94 5,353,411 +0.60(+2.46%)
Feb 23, 2009 25.08 25.29 24.26 24.34 6,768,088 -0.53(-2.12%)
Feb 20, 2009 24.83 25.66 24.32 24.86 7,408,543 -0.36(-1.43%)
Feb 19, 2009 25.55 25.91 25.15 25.22 5,964,889 -0.33(-1.28%)
Feb 18, 2009 25.62 25.79 25.14 25.55 6,747,390 -0.06(-0.24%)
Feb 17, 2009 25.78 26.10 25.20 25.61 5,721,635 -1.12(-4.19%)
Feb 13, 2009 26.73 27.20 26.59 26.73 3,516,061 +0.01(+0.04%)
Feb 12, 2009 26.29 26.75 25.98 26.72 3,789,789 -0.01(-0.04%)
Feb 11, 2009 26.60 27.01 26.45 26.73 4,543,773 +0.23(+0.88%)
Feb 10, 2009 27.18 27.63 26.33 26.50 4,895,445 -0.96(-3.50%)
Feb 09, 2009 27.69 27.94 27.26 27.46 5,148,844 -0.29(-1.06%)
Feb 06, 2009 27.44 27.97 27.27 27.76 5,055,313 +0.27(+0.98%)
Feb 05, 2009 26.53 27.62 26.37 27.49 5,622,403 +0.72(+2.67%)
Feb 04, 2009 26.66 27.26 26.54 26.77 5,539,452 +0.14(+0.53%)
Feb 03, 2009 26.51 26.77 26.09 26.63 4,166,800 +0.27(+1.04%)
Feb 02, 2009 26.22 26.57 25.99 26.35 5,061,941 -0.17(-0.63%)
Jan 30, 2009 26.75 27.00 26.32 26.52 0 -0.36(-1.34%)
Jan 29, 2009 26.97 27.24 26.57 26.88 4,440,880 -0.49(-1.80%)
Jan 28, 2009 27.57 27.65 27.17 27.37 5,466,596 +0.22(+0.80%)
Jan 27, 2009 26.68 27.23 26.26 27.15 6,872,559 +0.55(+2.05%)
Jan 26, 2009 25.32 27.08 25.28 26.61 11,983,836 +2.26(+9.29%)
Jan 23, 2009 24.13 24.65 23.71 24.35 6,588,203 -0.18(-0.75%)
Jan 22, 2009 24.41 24.80 23.95 24.53 4,471,862 -0.23(-0.92%)
Jan 21, 2009 24.67 24.82 24.06 24.76 5,332,731 +0.31(+1.26%)
Jan 20, 2009 25.40 25.58 24.41 24.45 5,488,336 -1.12(-4.38%)
Jan 16, 2009 26.03 26.16 25.18 25.57 4,829,887 -0.09(-0.37%)
Jan 15, 2009 25.21 25.82 24.67 25.67 4,982,432 +0.58(+2.31%)
Jan 14, 2009 24.83 25.39 24.67 25.09 5,332,864 -0.05(-0.19%)
Jan 13, 2009 25.73 25.84 24.81 25.13 6,481,430 -0.74(-2.88%)
Jan 12, 2009 25.85 25.98 25.63 25.88 3,490,952 -0.02(-0.07%)
Jan 09, 2009 26.50 26.64 25.73 25.90 3,381,099 -0.44(-1.66%)
Jan 08, 2009 26.58 26.58 25.88 26.33 4,596,257 -0.31(-1.17%)
Jan 07, 2009 26.91 27.11 26.52 26.65 5,132,848 -0.73(-2.68%)
Jan 06, 2009 27.05 27.66 27.00 27.38 3,986,025 +0.40(+1.48%)
Jan 05, 2009 27.22 27.31 26.70 26.98 4,782,654 -0.42(-1.54%)
Jan 02, 2009 26.82 27.49 26.53 27.41 0 +0.56(+2.10%)
Jan 01, 2009 26.37 26.98 26.37 26.84 0 +0.00(+0.00%)
Dec 31, 2008 26.37 26.98 26.37 26.84 4,121,505 +0.47(+1.80%)
Dec 30, 2008 25.98 26.44 25.88 26.37 3,924,963 +0.48(+1.85%)
Dec 29, 2008 25.86 26.04 25.40 25.89 3,581,469 -0.07(-0.27%)
Dec 26, 2008 25.95 26.02 25.72 25.96 1,396,153 +0.03(+0.11%)
Dec 24, 2008 25.62 26.02 25.51 25.93 1,379,122 +0.29(+1.13%)
Dec 23, 2008 26.20 26.33 25.40 25.64 4,871,988 -0.18(-0.72%)
Dec 22, 2008 26.17 26.22 25.39 25.83 4,251,753 -0.28(-1.07%)
Dec 19, 2008 26.37 26.65 25.92 26.11 5,415,124 +0.02(+0.07%)
Dec 18, 2008 25.57 26.31 25.40 26.09 7,905,608 +0.50(+1.96%)
Dec 17, 2008 25.48 26.00 25.22 25.58 6,014,579 -0.15(-0.59%)
Dec 16, 2008 24.08 25.95 23.87 25.74 8,181,964 +1.78(+7.44%)
Dec 15, 2008 24.15 24.30 23.66 23.95 5,971,030 -0.11(-0.45%)
Dec 12, 2008 23.09 24.30 22.70 24.06 0 +0.51(+2.15%)
Dec 11, 2008 24.08 24.29 23.30 23.56 6,849,973 -0.72(-2.97%)
Dec 10, 2008 23.94 24.48 23.93 24.28 5,843,050 +0.67(+2.85%)
Dec 09, 2008 23.50 24.45 23.19 23.60 10,550,837 -1.03(-4.20%)
Dec 08, 2008 24.13 25.15 23.97 24.64 6,607,041 +0.77(+3.24%)
Dec 05, 2008 23.51 24.05 22.38 23.86 5,884,959 +0.33(+1.41%)
Dec 04, 2008 23.85 24.44 23.18 23.53 6,977,424 -0.65(-2.71%)
Dec 03, 2008 22.84 24.20 22.64 24.19 10,104,733 +0.61(+2.57%)
Dec 02, 2008 24.30 24.37 23.25 23.58 9,987,342 -0.39(-1.62%)
Dec 01, 2008 25.62 25.62 23.93 23.97 6,961,409 -2.41(-9.15%)
Nov 28, 2008 25.41 26.45 25.41 26.38 3,555,340 +0.79(+3.09%)
Nov 26, 2008 25.88 26.29 25.36 25.59 9,708,310 -0.79(-3.00%)
Nov 25, 2008 26.95 27.30 25.79 26.38 5,279,123 -0.09(-0.32%)
Nov 24, 2008 25.51 27.31 25.37 26.47 8,158,095 +1.37(+5.44%)
Nov 21, 2008 23.71 25.14 23.19 25.10 7,480,947 +1.65(+7.01%)
Nov 20, 2008 24.15 25.23 23.23 23.46 9,150,643 -0.94(-3.85%)
Nov 19, 2008 25.51 25.79 24.31 24.39 6,050,644 -1.24(-4.83%)
Nov 18, 2008 24.90 25.80 24.66 25.63 6,012,084 +0.63(+2.52%)
Nov 17, 2008 25.28 25.84 24.89 25.00 5,328,648 -0.56(-2.21%)
Nov 14, 2008 26.31 26.92 25.57 25.57 0 -1.34(-4.99%)
Nov 13, 2008 25.23 26.96 24.60 26.91 6,675,335 +1.59(+6.27%)
Nov 12, 2008 25.92 26.17 25.13 25.32 4,695,470 -1.06(-4.03%)
Nov 11, 2008 26.57 26.86 26.01 26.38 4,322,761 -0.67(-2.47%)
Nov 10, 2008 27.48 27.89 26.67 27.05 3,177,467 -0.03(-0.12%)
Nov 07, 2008 26.86 27.40 26.53 27.08 4,120,666 +0.44(+1.65%)
Nov 06, 2008 27.32 28.33 26.47 26.64 6,143,223 -1.52(-5.40%)
Nov 05, 2008 29.35 29.89 28.12 28.16 6,697,925 -1.37(-4.62%)
Nov 04, 2008 28.73 29.77 28.70 29.53 5,231,331 +1.28(+4.51%)
Nov 03, 2008 28.17 28.54 27.96 28.25 4,214,285 +0.17(+0.59%)
Oct 31, 2008 27.50 28.45 27.11 28.09 6,045,647 +0.42(+1.51%)
Oct 30, 2008 27.77 28.05 27.14 27.67 5,486,111 +0.74(+2.76%)
Oct 29, 2008 26.61 27.93 26.22 26.93 5,838,731 -0.09(-0.32%)
Oct 28, 2008 25.36 27.03 24.29 27.01 7,199,180 +2.00(+7.98%)
Oct 27, 2008 25.47 26.38 25.00 25.02 6,133,783 -0.71(-2.76%)
Oct 24, 2008 24.64 26.57 23.71 25.73 7,381,684 -0.63(-2.38%)
Oct 23, 2008 27.09 27.63 25.19 26.35 8,900,400 -0.60(-2.23%)
Oct 22, 2008 26.91 27.51 26.15 26.95 9,723,841 -0.59(-2.15%)
Oct 21, 2008 26.86 28.46 26.66 27.55 8,945,660 +0.52(+1.93%)
Oct 20, 2008 27.05 27.20 26.16 27.03 10,432,487 +0.28(+1.06%)
Oct 17, 2008 26.55 28.25 26.28 26.74 8,594,412 -0.89(-3.21%)
Oct 16, 2008 25.91 27.76 25.01 27.63 10,741,718 +2.02(+7.89%)
Oct 15, 2008 28.39 28.39 25.61 25.61 10,116,396 -2.94(-10.31%)
Oct 14, 2008 30.44 30.81 28.13 28.55 8,063,603 -0.68(-2.34%)
Oct 13, 2008 27.40 29.24 26.79 29.24 7,444,528 +2.75(+10.40%)
Oct 10, 2008 23.63 28.03 23.26 26.48 14,404,120 +1.26(+4.98%)
Oct 09, 2008 27.21 27.59 25.13 25.22 7,244,373 -1.63(-6.07%)
Oct 08, 2008 26.94 28.57 26.71 26.86 9,033,494 -0.62(-2.26%)
Oct 07, 2008 29.34 29.96 27.33 27.48 7,168,305 -1.68(-5.77%)
Oct 06, 2008 29.05 29.40 27.66 29.16 9,572,370 -0.54(-1.80%)
Oct 03, 2008 31.42 31.76 29.43 29.70 0 -1.10(-3.56%)
Oct 02, 2008 32.26 32.40 30.53 30.79 6,702,399 -1.70(-5.24%)
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.