Skip to main content

Danaher Corp (NY: DHR )

265.98 +0.12 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 27.40 27.56 27.19 27.19 1,451,384 -0.09(-0.33%)
Dec 30, 2004 27.40 27.45 27.16 27.28 837,264 +0.00(+0.00%)
Dec 29, 2004 27.27 27.41 27.20 27.28 928,252 -0.12(-0.43%)
Dec 28, 2004 27.13 27.42 27.05 27.40 1,315,851 +0.39(+1.46%)
Dec 27, 2004 27.21 27.35 27.00 27.01 1,184,118 -0.08(-0.30%)
Dec 23, 2004 27.19 27.47 26.96 27.09 1,578,895 -0.01(-0.05%)
Dec 22, 2004 27.21 27.22 26.95 27.10 2,209,693 -0.01(-0.05%)
Dec 21, 2004 27.05 27.23 26.94 27.12 2,059,593 +0.13(+0.47%)
Dec 20, 2004 27.12 27.27 26.95 26.99 2,005,338 +0.11(+0.42%)
Dec 17, 2004 26.57 27.08 26.57 26.88 4,507,630 +0.10(+0.37%)
Dec 16, 2004 27.28 27.33 26.76 26.78 3,180,168 -0.75(-2.74%)
Dec 15, 2004 27.12 27.55 27.12 27.53 1,851,016 +0.39(+1.45%)
Dec 14, 2004 27.24 27.29 27.10 27.14 2,831,202 -0.10(-0.36%)
Dec 13, 2004 27.28 27.39 27.06 27.24 2,063,604 +0.07(+0.26%)
Dec 10, 2004 27.61 27.61 26.94 27.17 1,846,160 +0.05(+0.17%)
Dec 09, 2004 27.12 27.22 26.73 27.12 3,442,578 +0.00(+0.00%)
Dec 08, 2004 27.17 27.34 26.91 27.12 1,841,305 +0.12(+0.44%)
Dec 07, 2004 27.50 27.59 27.00 27.00 1,773,750 -0.32(-1.18%)
Dec 06, 2004 27.42 27.66 27.27 27.32 2,038,693 -0.09(-0.35%)
Dec 03, 2004 27.42 27.64 27.24 27.42 1,657,850 -0.03(-0.10%)
Dec 02, 2004 27.52 27.60 27.29 27.45 2,237,137 -0.08(-0.28%)
Dec 01, 2004 27.06 27.56 27.00 27.52 2,585,047 +0.58(+2.14%)
Nov 30, 2004 27.05 27.24 26.94 26.94 2,268,593 -0.28(-1.04%)
Nov 29, 2004 27.59 27.69 27.13 27.23 3,243,078 -0.20(-0.73%)
Nov 26, 2004 27.62 27.66 27.43 27.43 675,764 -0.24(-0.86%)
Nov 24, 2004 27.59 27.79 27.52 27.66 924,663 +0.16(+0.59%)
Nov 23, 2004 27.45 27.63 27.25 27.50 2,051,360 +0.06(+0.21%)
Nov 22, 2004 27.32 27.52 27.19 27.45 1,847,427 +0.13(+0.47%)
Nov 19, 2004 27.78 27.78 27.21 27.32 1,698,383 -0.46(-1.65%)
Nov 18, 2004 27.78 27.90 27.59 27.78 1,867,694 +0.11(+0.39%)
Nov 17, 2004 27.09 27.76 27.09 27.67 3,804,632 +0.65(+2.42%)
Nov 16, 2004 27.00 27.14 26.71 27.01 2,095,060 -0.08(-0.28%)
Nov 15, 2004 27.31 27.33 27.00 27.09 2,344,803 -0.34(-1.24%)
Nov 12, 2004 27.28 27.44 27.11 27.43 1,657,850 +0.19(+0.70%)
Nov 11, 2004 26.88 27.40 26.81 27.24 1,465,951 +0.48(+1.79%)
Nov 10, 2004 27.12 27.12 26.71 26.76 3,987,876 -0.31(-1.14%)
Nov 09, 2004 27.09 27.22 26.98 27.07 1,641,594 -0.11(-0.42%)
Nov 08, 2004 27.26 27.45 27.18 27.18 2,015,471 -0.08(-0.28%)
Nov 05, 2004 27.04 27.53 26.92 27.26 3,297,967 +0.28(+1.04%)
Nov 04, 2004 26.24 27.00 26.22 26.98 2,160,715 +0.62(+2.35%)
Nov 03, 2004 26.50 26.56 26.30 26.36 2,897,280 +0.16(+0.60%)
Nov 02, 2004 26.21 26.71 26.01 26.20 3,298,600 -0.00(-0.02%)
Nov 01, 2004 26.19 26.28 25.96 26.21 2,068,460 +0.09(+0.36%)
Oct 29, 2004 26.01 26.32 25.92 26.11 3,058,357 +0.18(+0.71%)
Oct 28, 2004 25.93 26.08 25.73 25.93 1,844,683 -0.12(-0.45%)
Oct 27, 2004 25.58 26.05 25.38 26.05 2,339,948 +0.33(+1.27%)
Oct 26, 2004 25.11 25.72 24.94 25.72 3,229,778 +0.09(+0.33%)
Oct 25, 2004 25.45 25.80 25.37 25.64 2,065,082 +0.21(+0.82%)
Oct 22, 2004 25.80 25.84 25.40 25.43 2,271,337 -0.44(-1.70%)
Oct 21, 2004 25.76 26.06 25.35 25.87 4,255,142 +0.11(+0.42%)
Oct 20, 2004 25.18 25.76 25.13 25.76 4,420,230 +0.53(+2.08%)
Oct 19, 2004 24.92 25.28 24.92 25.23 3,572,411 +0.36(+1.47%)
Oct 18, 2004 24.94 24.94 24.66 24.87 2,131,582 -0.07(-0.29%)
Oct 15, 2004 24.77 25.04 24.73 24.94 1,750,739 +0.22(+0.90%)
Oct 14, 2004 24.89 24.94 24.65 24.72 1,696,483 -0.24(-0.95%)
Oct 13, 2004 25.22 25.25 24.76 24.95 2,205,893 -0.24(-0.96%)
Oct 12, 2004 25.30 25.39 25.04 25.20 2,007,027 -0.12(-0.49%)
Oct 11, 2004 25.20 25.42 25.17 25.32 1,149,496 +0.20(+0.79%)
Oct 08, 2004 25.40 25.51 25.03 25.12 2,082,182 -0.28(-1.12%)
Oct 07, 2004 25.67 25.85 25.40 25.40 4,653,085 -0.60(-2.31%)
Oct 06, 2004 24.75 26.12 24.45 26.01 10,591,834 +1.37(+5.58%)
Oct 05, 2004 24.51 24.66 24.37 24.63 4,106,309 +0.12(+0.50%)
Oct 04, 2004 24.56 24.77 24.46 24.51 2,879,968 +0.06(+0.25%)
Oct 01, 2004 24.37 24.47 24.23 24.45 3,425,689 +0.16(+0.64%)
Sep 30, 2004 24.32 24.43 24.10 24.29 5,103,384 -0.03(-0.14%)
Sep 29, 2004 24.11 24.38 24.04 24.32 3,129,923 +0.14(+0.59%)
Sep 28, 2004 23.85 24.27 23.60 24.18 2,968,846 +0.38(+1.59%)
Sep 27, 2004 23.87 24.04 23.70 23.80 2,115,749 -0.16(-0.65%)
Sep 24, 2004 24.11 24.18 23.74 23.96 2,863,080 -0.08(-0.33%)
Sep 23, 2004 24.23 24.26 24.02 24.04 2,850,624 -0.15(-0.63%)
Sep 22, 2004 24.74 24.74 24.17 24.19 3,278,545 -0.56(-2.26%)
Sep 21, 2004 24.66 24.86 24.64 24.75 2,872,368 -0.02(-0.08%)
Sep 20, 2004 24.89 24.98 24.65 24.77 2,234,815 -0.15(-0.59%)
Sep 17, 2004 24.87 25.09 24.70 24.92 2,698,413 +0.13(+0.54%)
Sep 16, 2004 24.56 24.85 24.56 24.78 1,887,116 +0.27(+1.10%)
Sep 15, 2004 24.81 24.96 24.35 24.51 3,372,278 -0.29(-1.18%)
Sep 14, 2004 24.60 24.83 24.55 24.81 2,414,892 +0.21(+0.87%)
Sep 13, 2004 24.35 24.70 24.34 24.59 3,703,510 +0.24(+0.99%)
Sep 10, 2004 24.21 24.36 23.96 24.35 2,180,348 +0.19(+0.80%)
Sep 09, 2004 24.16 24.39 24.00 24.16 2,273,026 +0.03(+0.12%)
Sep 08, 2004 24.32 24.39 24.02 24.13 3,668,044 -0.19(-0.78%)
Sep 07, 2004 24.24 24.44 24.18 24.32 3,215,212 +0.19(+0.80%)
Sep 03, 2004 24.13 24.26 24.01 24.12 1,443,995 -0.00(-0.02%)
Sep 02, 2004 24.11 24.21 23.94 24.13 2,749,713 +0.02(+0.08%)
Sep 01, 2004 24.36 24.58 24.02 24.11 3,592,466 -0.25(-1.01%)
Aug 31, 2004 23.92 24.37 23.91 24.36 2,994,813 +0.51(+2.12%)
Aug 30, 2004 24.02 24.04 23.79 23.85 1,292,418 -0.16(-0.67%)
Aug 27, 2004 23.87 24.04 23.76 24.01 1,369,262 +0.15(+0.62%)
Aug 26, 2004 23.89 23.99 23.76 23.86 1,118,463 -0.01(-0.04%)
Aug 25, 2004 23.59 24.02 23.50 23.87 2,145,726 +0.31(+1.31%)
Aug 24, 2004 23.68 23.85 23.47 23.57 2,843,657 -0.09(-0.40%)
Aug 23, 2004 23.56 23.80 23.56 23.66 1,739,550 +0.10(+0.44%)
Aug 20, 2004 23.39 23.61 23.38 23.56 2,258,037 +0.10(+0.42%)
Aug 19, 2004 23.68 23.69 23.31 23.46 2,824,658 -0.32(-1.35%)
Aug 18, 2004 23.35 23.78 23.32 23.78 2,266,904 +0.31(+1.31%)
Aug 17, 2004 23.23 23.64 23.23 23.47 2,969,690 +0.28(+1.23%)
Aug 16, 2004 22.67 23.28 22.67 23.19 3,557,844 +0.52(+2.30%)
Aug 13, 2004 22.86 22.93 22.62 22.67 2,010,404 -0.07(-0.31%)
Aug 12, 2004 23.07 23.07 22.57 22.74 2,146,360 -0.45(-1.94%)
Aug 11, 2004 23.19 23.27 22.78 23.19 1,994,360 -0.07(-0.31%)
Aug 10, 2004 23.09 23.28 22.90 23.26 2,136,649 +0.36(+1.57%)
Aug 09, 2004 23.06 23.24 22.90 22.90 1,579,950 -0.16(-0.68%)
Aug 06, 2004 23.21 23.25 22.97 23.05 2,495,325 -0.23(-0.98%)
Aug 05, 2004 23.94 24.00 23.26 23.28 2,187,315 -0.66(-2.75%)
Aug 04, 2004 23.94 24.11 23.70 23.94 3,214,367 -0.07(-0.28%)
Aug 03, 2004 24.18 24.30 23.98 24.01 2,066,982 -0.13(-0.55%)
Aug 02, 2004 23.99 24.25 23.72 24.14 1,958,893 +0.15(+0.61%)
Jul 30, 2004 24.16 24.21 23.93 23.99 2,132,849 -0.10(-0.43%)
Jul 29, 2004 24.12 24.31 23.94 24.10 2,406,448 +0.04(+0.16%)
Jul 28, 2004 24.06 24.17 23.63 24.06 3,200,012 +0.04(+0.18%)
Jul 27, 2004 24.09 24.18 23.93 24.02 3,657,910 -0.02(-0.10%)
Jul 26, 2004 23.87 24.13 23.73 24.04 3,576,422 +0.22(+0.93%)
Jul 23, 2004 23.88 24.10 23.23 23.82 3,787,321 -0.06(-0.26%)
Jul 22, 2004 23.13 23.97 22.88 23.88 5,821,371 +0.75(+3.24%)
Jul 21, 2004 23.75 23.92 23.12 23.13 4,153,176 -0.61(-2.55%)
Jul 20, 2004 23.64 23.75 23.48 23.74 2,583,780 +0.10(+0.44%)
Jul 19, 2004 24.21 24.21 23.60 23.63 3,703,088 -0.58(-2.39%)
Jul 16, 2004 24.30 24.37 24.16 24.21 2,659,780 +0.08(+0.33%)
Jul 15, 2004 23.95 24.31 23.91 24.13 2,984,257 +0.18(+0.77%)
Jul 14, 2004 23.90 24.14 23.87 23.94 2,249,170 +0.05(+0.20%)
Jul 13, 2004 23.71 24.03 23.71 23.90 2,027,293 +0.25(+1.04%)
Jul 12, 2004 23.68 23.75 23.37 23.65 1,939,471 -0.03(-0.14%)
Jul 09, 2004 23.52 23.77 23.52 23.68 2,048,193 +0.23(+0.97%)
Jul 08, 2004 23.90 23.99 23.46 23.46 2,988,690 -0.44(-1.84%)
Jul 07, 2004 23.51 24.04 23.44 23.90 3,587,188 +0.38(+1.63%)
Jul 06, 2004 23.73 23.77 23.45 23.51 2,613,336 -0.30(-1.25%)
Jul 02, 2004 24.15 24.18 23.74 23.81 2,283,581 -0.34(-1.39%)
Jul 01, 2004 24.56 24.64 23.92 24.15 3,161,168 -0.41(-1.68%)
Jun 30, 2004 24.35 24.63 24.29 24.56 3,022,890 +0.21(+0.88%)
Jun 29, 2004 23.92 24.41 23.76 24.35 3,673,322 +0.47(+1.98%)
Jun 28, 2004 23.99 24.09 23.83 23.87 3,282,767 +0.00(+0.00%)
Jun 25, 2004 23.92 24.01 23.85 23.87 3,379,034 +0.11(+0.48%)
Jun 24, 2004 24.09 24.09 23.71 23.76 3,663,399 -0.27(-1.14%)
Jun 23, 2004 23.61 24.06 23.43 24.03 4,365,764 +0.53(+2.26%)
Jun 22, 2004 23.39 23.56 23.17 23.50 3,339,345 +0.11(+0.49%)
Jun 21, 2004 23.06 23.49 22.90 23.39 3,479,100 +0.30(+1.31%)
Jun 18, 2004 22.73 23.19 22.69 23.09 3,528,078 +0.24(+1.06%)
Jun 17, 2004 22.83 22.90 22.50 22.85 1,896,616 -0.08(-0.33%)
Jun 16, 2004 23.00 23.00 22.81 22.92 1,856,505 -0.08(-0.33%)
Jun 15, 2004 22.67 23.12 22.67 23.00 2,897,491 +0.44(+1.95%)
Jun 14, 2004 22.67 22.67 22.51 22.56 2,508,625 -0.11(-0.48%)
Jun 10, 2004 22.83 22.90 22.53 22.67 2,600,458 -0.07(-0.29%)
Jun 09, 2004 23.04 23.05 22.69 22.73 2,159,237 -0.36(-1.56%)
Jun 08, 2004 23.19 23.21 22.99 23.09 3,593,100 -0.01(-0.04%)
Jun 07, 2004 22.48 23.12 22.36 23.10 3,809,910 +0.81(+3.61%)
Jun 04, 2004 22.26 22.53 22.25 22.30 1,393,962 +0.13(+0.58%)
Jun 03, 2004 22.45 22.46 22.17 22.17 1,845,527 -0.30(-1.33%)
Jun 02, 2004 22.35 22.48 22.19 22.47 2,398,214 +0.11(+0.51%)
Jun 01, 2004 22.19 22.37 22.11 22.35 2,193,226 +0.08(+0.34%)
May 28, 2004 22.17 22.34 22.14 22.28 2,843,869 +0.18(+0.81%)
May 27, 2004 21.93 22.19 21.82 22.10 3,635,533 +0.31(+1.41%)
May 26, 2004 21.69 21.85 21.47 21.79 3,117,257 +0.12(+0.55%)
May 25, 2004 21.44 21.76 21.15 21.67 3,128,023 +0.23(+1.08%)
May 24, 2004 21.41 21.55 21.34 21.44 2,682,158 +0.11(+0.53%)
May 21, 2004 21.36 21.50 21.20 21.33 2,343,537 +0.19(+0.89%)
May 20, 2004 21.15 21.29 20.99 21.14 2,695,669 -0.15(-0.70%)
May 19, 2004 21.42 21.60 21.28 21.29 1,987,604 +0.00(+0.00%)
May 18, 2004 21.11 21.32 21.11 21.29 994,541 +0.21(+0.99%)
May 17, 2004 21.21 21.24 20.99 21.08 1,445,262 -0.23(-1.09%)
May 14, 2004 21.35 21.49 21.20 21.31 1,367,995 +0.00(+0.01%)
May 13, 2004 21.60 21.65 21.23 21.31 2,687,225 -0.34(-1.59%)
May 12, 2004 21.29 21.72 21.15 21.65 1,733,216 +0.42(+1.97%)
May 11, 2004 21.08 21.26 21.05 21.23 2,084,504 +0.17(+0.79%)
May 10, 2004 21.17 21.43 20.90 21.07 3,715,333 -0.49(-2.25%)
May 07, 2004 22.21 22.38 21.55 21.55 2,286,537 -0.67(-3.02%)
May 06, 2004 22.39 22.40 22.11 22.22 1,757,494 -0.16(-0.73%)
May 05, 2004 22.32 22.50 22.17 22.39 1,335,062 +0.06(+0.28%)
May 04, 2004 22.36 22.48 22.24 22.32 1,981,060 +0.18(+0.83%)
May 03, 2004 21.91 22.17 21.85 22.14 2,001,960 +0.23(+1.04%)
Apr 30, 2004 22.19 22.24 21.87 21.91 2,372,248 -0.24(-1.10%)
Apr 29, 2004 22.28 22.35 22.02 22.16 2,112,793 -0.08(-0.35%)
Apr 28, 2004 22.62 22.62 22.17 22.23 1,802,672 -0.38(-1.70%)
Apr 27, 2004 22.26 22.78 22.25 22.62 3,041,046 +0.46(+2.06%)
Apr 26, 2004 22.33 22.47 22.11 22.16 1,621,328 -0.10(-0.45%)
Apr 23, 2004 22.36 22.46 22.19 22.26 2,740,424 -0.01(-0.04%)
Apr 22, 2004 22.20 22.44 21.79 22.27 3,357,500 +0.10(+0.46%)
Apr 21, 2004 22.32 22.32 22.04 22.17 2,422,281 -0.17(-0.76%)
Apr 20, 2004 22.65 22.77 22.30 22.34 1,313,529 -0.29(-1.29%)
Apr 19, 2004 22.69 22.78 22.55 22.63 885,608 -0.12(-0.52%)
Apr 16, 2004 22.70 22.77 22.51 22.75 1,649,617 +0.20(+0.87%)
Apr 15, 2004 22.32 22.56 22.24 22.55 1,808,372 +0.29(+1.30%)
Apr 14, 2004 22.27 22.39 22.14 22.26 1,307,829 +0.00(+0.00%)
Apr 13, 2004 22.62 22.65 22.26 22.26 1,153,296 -0.30(-1.31%)
Apr 12, 2004 22.54 22.61 22.44 22.56 875,052 +0.29(+1.29%)
Apr 08, 2004 22.38 22.45 22.18 22.27 772,030 +0.05(+0.20%)
Apr 07, 2004 22.44 22.51 22.11 22.23 1,817,449 -0.21(-0.95%)
Apr 06, 2004 22.55 22.65 22.41 22.44 1,350,895 -0.11(-0.47%)
Apr 05, 2004 22.43 22.55 22.33 22.55 1,995,416 +0.17(+0.76%)
Apr 02, 2004 22.24 22.38 21.99 22.38 1,708,728 +0.37(+1.70%)
Apr 01, 2004 22.06 22.31 21.93 22.00 1,976,838 -0.11(-0.50%)
Mar 31, 2004 22.01 22.16 21.86 22.11 1,601,695 +0.10(+0.47%)
Mar 30, 2004 21.80 22.05 21.73 22.01 1,403,884 +0.19(+0.88%)
Mar 29, 2004 21.67 21.90 21.61 21.82 1,925,116 +0.46(+2.16%)
Mar 26, 2004 21.27 21.52 21.23 21.36 1,047,107 +0.02(+0.11%)
Mar 25, 2004 21.02 21.37 20.97 21.33 1,929,549 +0.37(+1.75%)
Mar 24, 2004 21.04 21.07 20.88 20.97 1,776,283 -0.12(-0.56%)
Mar 23, 2004 21.51 21.53 20.98 21.08 3,534,200 -0.42(-1.95%)
Mar 22, 2004 21.59 21.65 21.40 21.50 2,439,592 -0.18(-0.83%)
Mar 19, 2004 21.77 21.89 21.65 21.68 1,475,028 -0.21(-0.96%)
Mar 18, 2004 21.80 21.97 21.67 21.89 2,291,815 +0.09(+0.41%)
Mar 17, 2004 21.46 21.85 21.32 21.80 2,175,915 +0.63(+2.99%)
Mar 16, 2004 21.20 21.27 20.93 21.17 1,439,140 +0.23(+1.12%)
Mar 15, 2004 21.43 21.50 20.90 20.94 2,982,146 -0.58(-2.70%)
Mar 12, 2004 21.20 21.53 21.17 21.52 1,974,516 +0.63(+3.00%)
Mar 11, 2004 20.84 21.31 20.76 20.89 2,883,980 +0.05(+0.24%)
Mar 10, 2004 21.28 21.53 20.82 20.84 3,873,243 -0.25(-1.20%)
Mar 09, 2004 21.32 21.32 20.96 21.09 2,129,682 -0.20(-0.93%)
Mar 08, 2004 21.83 21.88 21.28 21.29 1,287,140 -0.53(-2.43%)
Mar 05, 2004 21.74 21.92 21.60 21.82 1,112,341 +0.08(+0.37%)
Mar 04, 2004 21.77 21.93 21.56 21.74 823,964 +0.00(+0.00%)
Mar 03, 2004 21.44 21.78 21.38 21.74 1,258,218 +0.31(+1.43%)
Mar 02, 2004 21.71 21.72 21.41 21.44 1,277,851 -0.29(-1.32%)
Mar 01, 2004 21.41 21.76 21.35 21.72 2,234,182 +0.49(+2.33%)
Feb 27, 2004 21.56 21.64 21.20 21.23 3,705,833 -0.33(-1.54%)
Feb 26, 2004 21.75 21.76 21.55 21.56 1,318,807 -0.21(-0.97%)
Feb 25, 2004 21.49 21.91 21.49 21.77 1,210,718 +0.24(+1.12%)
Feb 24, 2004 21.54 21.86 21.38 21.53 1,278,273 -0.06(-0.26%)
Feb 23, 2004 22.03 22.08 21.55 21.59 1,026,207 -0.33(-1.52%)
Feb 20, 2004 21.99 22.08 21.66 21.92 1,128,807 -0.06(-0.28%)
Feb 19, 2004 22.24 22.29 21.92 21.98 1,942,638 -0.04(-0.20%)
Feb 18, 2004 22.38 22.38 21.92 22.03 1,394,384 -0.21(-0.93%)
Feb 17, 2004 22.14 22.36 22.10 22.23 1,220,429 +0.34(+1.55%)
Feb 13, 2004 22.23 22.32 21.87 21.89 1,402,406 -0.45(-2.00%)
Feb 12, 2004 22.29 22.42 22.28 22.34 1,199,529 -0.04(-0.16%)
Feb 11, 2004 22.20 22.41 22.11 22.38 1,106,218 +0.20(+0.89%)
Feb 10, 2004 22.30 22.31 21.94 22.18 1,554,195 -0.12(-0.53%)
Feb 09, 2004 22.45 22.45 22.27 22.30 1,842,994 -0.12(-0.52%)
Feb 06, 2004 21.74 22.46 21.74 22.41 2,920,291 +0.67(+3.09%)
Feb 05, 2004 21.35 21.88 21.33 21.74 1,965,016 +0.40(+1.85%)
Feb 04, 2004 21.53 21.59 21.33 21.35 1,806,472 -0.32(-1.47%)
Feb 03, 2004 21.77 21.87 21.57 21.66 1,604,228 -0.08(-0.35%)
Feb 02, 2004 21.86 22.02 21.62 21.74 2,800,169 +0.06(+0.26%)
Jan 30, 2004 21.31 21.85 21.31 21.68 3,006,635 +0.37(+1.75%)
Jan 29, 2004 21.32 21.52 20.85 21.31 3,886,543 +0.14(+0.65%)
Jan 28, 2004 21.76 21.84 21.13 21.17 2,238,404 -0.59(-2.69%)
Jan 27, 2004 22.13 22.17 21.76 21.76 1,267,929 -0.37(-1.69%)
Jan 26, 2004 22.01 22.19 21.85 22.13 1,176,096 +0.10(+0.46%)
Jan 23, 2004 21.96 22.22 21.88 22.03 2,279,148 +0.11(+0.51%)
Jan 22, 2004 22.02 22.17 21.78 21.92 2,282,948 -0.09(-0.42%)
Jan 21, 2004 22.26 22.26 21.83 22.01 2,208,848 -0.14(-0.61%)
Jan 20, 2004 22.59 22.59 22.15 22.15 2,284,215 -0.44(-1.94%)
Jan 16, 2004 22.09 22.61 22.03 22.59 4,281,109 +0.45(+2.02%)
Jan 15, 2004 22.03 22.19 21.81 22.14 5,219,072 +0.78(+3.67%)
Jan 14, 2004 21.20 21.38 21.13 21.35 1,676,005 +0.16(+0.74%)
Jan 13, 2004 21.02 21.20 20.96 21.20 1,454,551 +0.19(+0.89%)
Jan 12, 2004 21.01 21.02 20.84 21.01 1,499,095 +0.05(+0.24%)
Jan 09, 2004 21.01 21.30 20.84 20.96 2,593,914 -0.14(-0.65%)
Jan 08, 2004 21.10 21.13 20.79 21.10 3,322,034 -0.03(-0.13%)
Jan 07, 2004 21.20 21.21 20.97 21.13 2,609,114 -0.07(-0.33%)
Jan 06, 2004 21.23 21.39 21.15 21.20 2,677,514 -0.26(-1.23%)
Jan 05, 2004 21.52 21.65 21.29 21.46 2,486,247 -0.03(-0.12%)
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.