Danaher Corp (NY: DHR )

259.03 USD +0.55 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 26.67 26.84 26.52 26.70 2,826,400 +0.07(+0.26%)
Mar 30, 2005 26.47 26.67 26.43 26.64 2,687,000 +0.21(+0.79%)
Mar 29, 2005 26.73 26.95 26.35 26.42 2,783,200 -0.43(-1.58%)
Mar 28, 2005 27.07 27.15 26.72 26.85 2,245,600 -0.09(-0.33%)
Mar 24, 2005 26.95 27.23 26.94 26.94 1,790,800 -0.01(-0.04%)
Mar 23, 2005 26.80 27.08 26.80 26.95 2,887,800 -0.11(-0.41%)
Mar 22, 2005 27.18 27.46 27.06 27.06 2,685,000 -0.19(-0.68%)
Mar 21, 2005 27.24 27.42 27.09 27.25 2,258,800 +0.09(+0.33%)
Mar 18, 2005 26.98 27.24 26.89 27.16 6,723,600 +0.18(+0.67%)
Mar 17, 2005 26.99 27.13 26.89 26.98 2,657,200 -0.04(-0.17%)
Mar 16, 2005 27.00 27.20 26.88 27.02 2,488,600 -0.11(-0.39%)
Mar 15, 2005 27.39 27.50 27.08 27.12 2,838,800 -0.14(-0.53%)
Mar 14, 2005 27.30 27.45 27.15 27.27 3,563,200 +0.02(+0.07%)
Mar 11, 2005 27.38 27.60 27.17 27.25 2,415,200 -0.13(-0.47%)
Mar 10, 2005 27.27 27.46 27.20 27.38 2,345,000 +0.07(+0.26%)
Mar 09, 2005 27.39 27.62 27.24 27.31 3,013,200 -0.31(-1.10%)
Mar 08, 2005 27.80 27.86 27.55 27.61 2,531,800 -0.29(-1.02%)
Mar 07, 2005 28.00 28.19 27.87 27.90 2,823,800 -0.07(-0.23%)
Mar 04, 2005 27.73 28.00 27.50 27.96 2,212,600 +0.48(+1.75%)
Mar 03, 2005 27.51 27.67 27.32 27.49 2,334,800 -0.02(-0.09%)
Mar 02, 2005 27.30 27.78 27.09 27.51 2,373,600 +0.17(+0.60%)
Mar 01, 2005 27.08 27.45 27.05 27.34 2,494,600 +0.26(+0.96%)
Feb 28, 2005 26.92 27.23 26.89 27.08 2,200,400 +0.06(+0.22%)
Feb 25, 2005 26.89 27.05 26.67 27.02 3,050,600 +0.23(+0.84%)
Feb 24, 2005 26.70 26.88 26.49 26.80 4,100,600 +0.15(+0.56%)
Feb 23, 2005 26.85 26.85 26.64 26.65 2,722,400 -0.08(-0.28%)
Feb 22, 2005 27.08 27.24 26.73 26.73 3,001,800 -0.55(-2.02%)
Feb 18, 2005 27.45 27.50 27.20 27.27 2,152,000 -0.17(-0.60%)
Feb 17, 2005 27.62 27.70 27.44 27.44 2,827,400 -0.12(-0.45%)
Feb 16, 2005 27.45 27.59 27.33 27.57 2,397,600 +0.12(+0.44%)
Feb 15, 2005 27.62 27.68 27.25 27.45 3,064,400 -0.17(-0.62%)
Feb 14, 2005 27.80 27.80 27.51 27.61 1,295,600 -0.14(-0.50%)
Feb 11, 2005 27.36 27.86 27.25 27.75 1,934,400 +0.40(+1.48%)
Feb 10, 2005 27.54 27.70 27.30 27.35 3,753,400 -0.25(-0.91%)
Feb 09, 2005 27.77 27.90 27.53 27.60 2,630,600 -0.16(-0.59%)
Feb 08, 2005 27.75 27.86 27.57 27.76 1,878,200 +0.01(+0.05%)
Feb 07, 2005 27.80 27.98 27.69 27.75 1,671,400 -0.05(-0.16%)
Feb 04, 2005 27.27 27.85 27.25 27.80 1,924,400 +0.57(+2.09%)
Feb 03, 2005 27.40 27.40 27.07 27.23 1,788,200 -0.17(-0.64%)
Feb 02, 2005 27.65 27.66 27.21 27.40 2,382,000 -0.17(-0.60%)
Feb 01, 2005 27.50 27.57 27.39 27.57 3,020,000 +0.12(+0.46%)
Jan 31, 2005 27.65 27.75 27.33 27.44 2,216,400 +0.02(+0.09%)
Jan 28, 2005 27.42 27.50 27.08 27.42 1,893,600 -0.04(-0.13%)
Jan 27, 2005 27.30 27.49 26.70 27.45 3,342,600 +0.15(+0.55%)
Jan 26, 2005 27.07 27.41 27.04 27.30 3,519,200 +0.35(+1.32%)
Jan 25, 2005 26.51 27.08 26.46 26.95 3,137,200 +0.49(+1.83%)
Jan 24, 2005 26.60 26.70 26.26 26.46 3,026,000 -0.05(-0.19%)
Jan 21, 2005 26.85 27.00 26.51 26.51 3,240,800 -0.44(-1.63%)
Jan 20, 2005 27.17 27.23 26.83 26.95 3,229,000 -0.34(-1.25%)
Jan 19, 2005 27.50 27.63 27.17 27.29 3,463,600 -0.20(-0.73%)
Jan 18, 2005 27.42 27.49 26.84 27.49 4,963,000 +0.01(+0.05%)
Jan 14, 2005 27.62 27.67 27.30 27.48 2,819,800 -0.02(-0.09%)
Jan 13, 2005 28.02 28.02 27.48 27.50 2,234,600 -0.52(-1.87%)
Jan 12, 2005 27.86 28.02 27.55 28.02 2,353,600 +0.18(+0.65%)
Jan 11, 2005 27.62 27.96 27.51 27.84 1,966,400 +0.18(+0.67%)
Jan 10, 2005 27.85 27.88 27.58 27.66 2,350,400 -0.09(-0.32%)
Jan 07, 2005 27.83 27.95 27.52 27.75 2,018,600 +0.05(+0.18%)
Jan 06, 2005 27.68 27.85 27.43 27.70 2,543,000 +0.02(+0.05%)
Jan 05, 2005 27.93 28.10 27.59 27.68 3,238,600 -0.14(-0.50%)
Jan 04, 2005 28.15 28.36 27.55 27.83 3,700,800 -0.29(-1.03%)
Jan 03, 2005 28.88 28.96 28.05 28.11 2,102,200 -0.59(-2.06%)
Dec 31, 2004 28.92 29.09 28.70 28.70 1,375,000 -0.09(-0.33%)
Dec 30, 2004 28.92 28.98 28.67 28.80 793,200 +0.00(+0.00%)
Dec 29, 2004 28.79 28.93 28.71 28.80 879,400 -0.12(-0.43%)
Dec 28, 2004 28.64 28.94 28.55 28.92 1,246,600 +0.41(+1.46%)
Dec 27, 2004 28.72 28.86 28.50 28.51 1,121,800 -0.08(-0.30%)
Dec 23, 2004 28.70 29.00 28.46 28.59 1,495,800 -0.02(-0.05%)
Dec 22, 2004 28.73 28.74 28.45 28.61 2,093,400 -0.01(-0.05%)
Dec 21, 2004 28.55 28.75 28.44 28.62 1,951,200 +0.14(+0.47%)
Dec 20, 2004 28.62 28.79 28.45 28.49 1,899,800 +0.12(+0.42%)
Dec 17, 2004 28.05 28.58 28.05 28.37 4,270,400 +0.11(+0.37%)
Dec 16, 2004 28.80 28.85 28.25 28.26 3,012,800 -0.80(-2.74%)
Dec 15, 2004 28.62 29.08 28.62 29.06 1,753,600 +0.41(+1.45%)
Dec 14, 2004 28.75 28.81 28.61 28.64 2,682,200 -0.11(-0.37%)
Dec 13, 2004 28.80 28.92 28.57 28.75 1,955,000 +0.08(+0.26%)
Dec 10, 2004 29.14 29.14 28.44 28.67 1,749,000 +0.05(+0.17%)
Dec 09, 2004 28.62 28.74 28.21 28.62 3,261,400 +0.00(+0.00%)
Dec 08, 2004 28.67 28.86 28.41 28.62 1,744,400 +0.12(+0.44%)
Dec 07, 2004 29.02 29.12 28.50 28.50 1,680,400 -0.34(-1.18%)
Dec 06, 2004 28.94 29.20 28.79 28.84 1,931,400 -0.10(-0.35%)
Dec 03, 2004 28.94 29.17 28.75 28.94 1,570,600 -0.03(-0.10%)
Dec 02, 2004 29.05 29.14 28.81 28.97 2,119,400 -0.08(-0.28%)
Dec 01, 2004 28.57 29.09 28.50 29.05 2,449,000 +0.61(+2.14%)
Nov 30, 2004 28.55 28.75 28.44 28.44 2,149,200 -0.30(-1.04%)
Nov 29, 2004 29.12 29.23 28.64 28.74 3,072,400 -0.21(-0.73%)
Nov 26, 2004 29.15 29.20 28.95 28.95 640,200 -0.25(-0.86%)
Nov 24, 2004 29.12 29.33 29.05 29.20 876,000 +0.17(+0.59%)
Nov 23, 2004 28.98 29.16 28.76 29.03 1,943,400 +0.06(+0.21%)
Nov 22, 2004 28.84 29.05 28.70 28.97 1,750,200 +0.14(+0.47%)
Nov 19, 2004 29.32 29.32 28.73 28.83 1,609,000 -0.49(-1.65%)
Nov 18, 2004 29.33 29.45 29.12 29.32 1,769,400 +0.12(+0.39%)
Nov 17, 2004 28.60 29.30 28.60 29.20 3,604,400 +0.69(+2.42%)
Nov 16, 2004 28.50 28.65 28.19 28.51 1,984,800 -0.08(-0.28%)
Nov 15, 2004 28.83 28.85 28.50 28.59 2,221,400 -0.36(-1.24%)
Nov 12, 2004 28.80 28.96 28.62 28.95 1,570,600 +0.20(+0.70%)
Nov 11, 2004 28.38 28.92 28.30 28.75 1,388,800 +0.50(+1.79%)
Nov 10, 2004 28.62 28.63 28.19 28.25 3,778,000 -0.33(-1.14%)
Nov 09, 2004 28.59 28.73 28.48 28.58 1,555,200 -0.12(-0.42%)
Nov 08, 2004 28.77 28.98 28.69 28.70 1,909,400 -0.08(-0.28%)
Nov 05, 2004 28.54 29.06 28.42 28.77 3,124,400 +0.29(+1.04%)
Nov 04, 2004 27.70 28.50 27.67 28.48 2,047,000 +0.65(+2.35%)
Nov 03, 2004 27.98 28.04 27.76 27.83 2,744,800 +0.17(+0.60%)
Nov 02, 2004 27.67 28.20 27.46 27.66 3,125,000 -0.01(-0.02%)
Nov 01, 2004 27.65 27.74 27.40 27.67 1,959,600 +0.10(+0.36%)
Oct 29, 2004 27.45 27.78 27.36 27.57 2,897,400 +0.20(+0.71%)
Oct 28, 2004 27.37 27.52 27.16 27.37 1,747,600 -0.12(-0.45%)
Oct 27, 2004 27.00 27.50 26.80 27.50 2,216,800 +0.35(+1.27%)
Oct 26, 2004 26.50 27.15 26.33 27.15 3,059,800 +0.09(+0.33%)
Oct 25, 2004 26.86 27.23 26.77 27.06 1,956,400 +0.22(+0.82%)
Oct 22, 2004 27.23 27.27 26.81 26.84 2,151,800 -0.46(-1.70%)
Oct 21, 2004 27.19 27.50 26.76 27.30 4,031,200 +0.11(+0.42%)
Oct 20, 2004 26.58 27.19 26.53 27.19 4,187,600 +0.56(+2.08%)
Oct 19, 2004 26.30 26.68 26.30 26.64 3,384,400 +0.39(+1.47%)
Oct 18, 2004 26.33 26.33 26.03 26.25 2,019,400 -0.08(-0.28%)
Oct 15, 2004 26.15 26.43 26.11 26.33 1,658,600 +0.24(+0.90%)
Oct 14, 2004 26.27 26.33 26.01 26.09 1,607,200 -0.25(-0.95%)
Oct 13, 2004 26.62 26.65 26.14 26.34 2,089,800 -0.25(-0.96%)
Oct 12, 2004 26.71 26.80 26.43 26.59 1,901,400 -0.13(-0.49%)
Oct 11, 2004 26.60 26.83 26.57 26.73 1,089,000 +0.21(+0.79%)
Oct 08, 2004 26.82 26.93 26.42 26.51 1,972,600 -0.30(-1.12%)
Oct 07, 2004 27.10 27.29 26.82 26.82 4,408,200 -0.64(-2.31%)
Oct 06, 2004 26.12 27.58 25.81 27.45 10,034,400 +1.45(+5.58%)
Oct 05, 2004 25.87 26.03 25.72 26.00 3,890,200 +0.13(+0.50%)
Oct 04, 2004 25.92 26.15 25.82 25.87 2,728,400 +0.07(+0.25%)
Oct 01, 2004 25.73 25.83 25.58 25.80 3,245,400 +0.17(+0.64%)
Sep 30, 2004 25.67 25.79 25.43 25.64 4,834,800 -0.04(-0.14%)
Sep 29, 2004 25.45 25.74 25.38 25.67 2,965,200 +0.15(+0.59%)
Sep 28, 2004 25.17 25.61 24.91 25.52 2,812,600 +0.40(+1.59%)
Sep 27, 2004 25.20 25.38 25.01 25.12 2,004,400 -0.17(-0.65%)
Sep 24, 2004 25.45 25.52 25.05 25.29 2,712,400 -0.08(-0.33%)
Sep 23, 2004 25.58 25.61 25.36 25.38 2,700,600 -0.16(-0.63%)
Sep 22, 2004 26.11 26.11 25.51 25.54 3,106,000 -0.59(-2.26%)
Sep 21, 2004 26.02 26.25 26.00 26.12 2,721,200 -0.02(-0.08%)
Sep 20, 2004 26.27 26.37 26.02 26.14 2,117,200 -0.15(-0.59%)
Sep 17, 2004 26.25 26.48 26.08 26.30 2,556,400 +0.14(+0.54%)
Sep 16, 2004 25.92 26.23 25.92 26.16 1,787,800 +0.29(+1.10%)
Sep 15, 2004 26.18 26.35 25.70 25.88 3,194,800 -0.31(-1.18%)
Sep 14, 2004 25.96 26.21 25.91 26.18 2,287,800 +0.23(+0.87%)
Sep 13, 2004 25.70 26.08 25.69 25.96 3,508,600 +0.25(+0.99%)
Sep 10, 2004 25.55 25.71 25.29 25.70 2,065,600 +0.20(+0.80%)
Sep 09, 2004 25.50 25.75 25.33 25.50 2,153,400 +0.03(+0.12%)
Sep 08, 2004 25.67 25.75 25.36 25.47 3,475,000 -0.20(-0.78%)
Sep 07, 2004 25.59 25.80 25.52 25.67 3,046,000 +0.21(+0.81%)
Sep 03, 2004 25.48 25.61 25.34 25.46 1,368,000 -0.00(-0.02%)
Sep 02, 2004 25.45 25.55 25.27 25.47 2,605,000 +0.02(+0.08%)
Sep 01, 2004 25.71 25.95 25.35 25.45 3,403,400 -0.26(-1.01%)
Aug 31, 2004 25.25 25.72 25.24 25.71 2,837,200 +0.54(+2.13%)
Aug 30, 2004 25.35 25.38 25.11 25.17 1,224,400 -0.17(-0.67%)
Aug 27, 2004 25.20 25.38 25.08 25.34 1,297,200 +0.15(+0.62%)
Aug 26, 2004 25.21 25.32 25.08 25.19 1,059,600 -0.01(-0.04%)
Aug 25, 2004 24.90 25.35 24.81 25.20 2,032,800 +0.33(+1.31%)
Aug 24, 2004 25.00 25.17 24.77 24.88 2,694,000 -0.10(-0.40%)
Aug 23, 2004 24.86 25.12 24.86 24.98 1,648,000 +0.11(+0.44%)
Aug 20, 2004 24.68 24.92 24.67 24.86 2,139,200 +0.10(+0.42%)
Aug 19, 2004 25.00 25.00 24.61 24.76 2,676,000 -0.34(-1.35%)
Aug 18, 2004 24.65 25.10 24.61 25.10 2,147,600 +0.33(+1.31%)
Aug 17, 2004 24.52 24.95 24.52 24.77 2,813,400 +0.30(+1.23%)
Aug 16, 2004 23.92 24.57 23.92 24.48 3,370,600 +0.55(+2.30%)
Aug 13, 2004 24.12 24.20 23.88 23.92 1,904,600 -0.08(-0.31%)
Aug 12, 2004 24.35 24.36 23.83 24.00 2,033,400 -0.48(-1.94%)
Aug 11, 2004 24.48 24.56 24.05 24.48 1,889,400 -0.07(-0.31%)
Aug 10, 2004 24.38 24.58 24.17 24.55 2,024,200 +0.38(+1.57%)
Aug 09, 2004 24.34 24.53 24.17 24.17 1,496,800 -0.16(-0.68%)
Aug 06, 2004 24.50 24.55 24.25 24.33 2,364,000 -0.24(-0.98%)
Aug 05, 2004 25.26 25.33 24.55 24.58 2,072,200 -0.69(-2.75%)
Aug 04, 2004 25.27 25.45 25.02 25.27 3,045,200 -0.07(-0.28%)
Aug 03, 2004 25.52 25.65 25.31 25.34 1,958,200 -0.14(-0.55%)
Aug 02, 2004 25.33 25.60 25.04 25.48 1,855,800 +0.15(+0.61%)
Jul 30, 2004 25.50 25.55 25.25 25.33 2,020,600 -0.11(-0.43%)
Jul 29, 2004 25.46 25.67 25.27 25.43 2,279,800 +0.04(+0.16%)
Jul 28, 2004 25.40 25.51 24.94 25.39 3,031,600 +0.04(+0.18%)
Jul 27, 2004 25.42 25.52 25.25 25.35 3,465,400 -0.02(-0.10%)
Jul 26, 2004 25.20 25.48 25.05 25.38 3,388,200 +0.24(+0.93%)
Jul 23, 2004 25.20 25.44 24.52 25.14 3,588,000 -0.07(-0.26%)
Jul 22, 2004 24.42 25.30 24.15 25.20 5,515,000 +0.79(+3.24%)
Jul 21, 2004 25.07 25.25 24.41 24.42 3,934,600 -0.64(-2.55%)
Jul 20, 2004 24.95 25.07 24.78 25.05 2,447,800 +0.11(+0.44%)
Jul 19, 2004 25.55 25.55 24.92 24.95 3,508,200 -0.61(-2.39%)
Jul 16, 2004 25.65 25.73 25.50 25.55 2,519,800 +0.09(+0.33%)
Jul 15, 2004 25.28 25.66 25.24 25.47 2,827,200 +0.19(+0.77%)
Jul 14, 2004 25.23 25.49 25.20 25.27 2,130,800 +0.05(+0.20%)
Jul 13, 2004 25.02 25.36 25.02 25.23 1,920,600 +0.26(+1.04%)
Jul 12, 2004 25.00 25.07 24.67 24.96 1,837,400 -0.04(-0.14%)
Jul 09, 2004 24.83 25.09 24.83 25.00 1,940,400 +0.24(+0.97%)
Jul 08, 2004 25.23 25.32 24.76 24.76 2,831,400 -0.46(-1.84%)
Jul 07, 2004 24.82 25.38 24.75 25.23 3,398,400 +0.41(+1.63%)
Jul 06, 2004 25.05 25.09 24.75 24.82 2,475,800 -0.32(-1.25%)
Jul 02, 2004 25.49 25.52 25.05 25.14 2,163,400 -0.35(-1.39%)
Jul 01, 2004 25.92 26.01 25.25 25.49 2,994,800 -0.43(-1.68%)
Jun 30, 2004 25.70 26.00 25.64 25.92 2,863,800 +0.22(+0.88%)
Jun 29, 2004 25.25 25.76 25.08 25.70 3,480,000 +0.50(+1.98%)
Jun 28, 2004 25.33 25.42 25.15 25.20 3,110,000 +0.00(+0.00%)
Jun 25, 2004 25.25 25.34 25.17 25.20 3,201,200 +0.12(+0.48%)
Jun 24, 2004 25.42 25.42 25.02 25.08 3,470,600 -0.29(-1.14%)
Jun 23, 2004 24.92 25.40 24.73 25.37 4,136,000 +0.56(+2.26%)
Jun 22, 2004 24.69 24.87 24.45 24.81 3,163,600 +0.12(+0.49%)
Jun 21, 2004 24.34 24.80 24.17 24.69 3,296,000 +0.32(+1.31%)
Jun 18, 2004 23.99 24.48 23.95 24.37 3,342,400 +0.26(+1.06%)
Jun 17, 2004 24.10 24.17 23.75 24.11 1,796,800 -0.08(-0.33%)
Jun 16, 2004 24.28 24.28 24.08 24.20 1,758,800 -0.08(-0.33%)
Jun 15, 2004 23.92 24.40 23.92 24.27 2,745,000 +0.47(+1.95%)
Jun 14, 2004 23.92 23.93 23.76 23.81 2,376,600 -0.11(-0.48%)
Jun 10, 2004 24.10 24.17 23.79 23.92 2,463,600 -0.07(-0.29%)
Jun 09, 2004 24.33 24.33 23.95 24.00 2,045,600 -0.38(-1.56%)
Jun 08, 2004 24.48 24.50 24.26 24.38 3,404,000 -0.01(-0.04%)
Jun 07, 2004 23.73 24.41 23.60 24.39 3,609,400 +0.85(+3.61%)
Jun 04, 2004 23.50 23.79 23.49 23.54 1,320,600 +0.14(+0.58%)
Jun 03, 2004 23.70 23.70 23.40 23.40 1,748,400 -0.32(-1.33%)
Jun 02, 2004 23.59 23.73 23.42 23.71 2,272,000 +0.12(+0.51%)
Jun 01, 2004 23.42 23.61 23.33 23.59 2,077,800 +0.08(+0.34%)
May 28, 2004 23.40 23.58 23.37 23.51 2,694,200 +0.19(+0.81%)
May 27, 2004 23.15 23.42 23.04 23.33 3,444,200 +0.33(+1.41%)
May 26, 2004 22.89 23.06 22.67 23.00 2,953,200 +0.12(+0.55%)
May 25, 2004 22.64 22.97 22.32 22.88 2,963,400 +0.25(+1.08%)
May 24, 2004 22.60 22.75 22.53 22.63 2,541,000 +0.12(+0.53%)
May 21, 2004 22.55 22.70 22.38 22.51 2,220,200 +0.20(+0.89%)
May 20, 2004 22.33 22.47 22.16 22.31 2,553,800 -0.16(-0.70%)
May 19, 2004 22.61 22.80 22.46 22.47 1,883,000 +0.00(+0.00%)
May 18, 2004 22.29 22.50 22.28 22.47 942,200 +0.22(+0.99%)
May 17, 2004 22.39 22.42 22.16 22.25 1,369,200 -0.25(-1.09%)
May 14, 2004 22.54 22.69 22.38 22.50 1,296,000 +0.00(+0.01%)
May 13, 2004 22.80 22.86 22.41 22.49 2,545,800 -0.36(-1.59%)
May 12, 2004 22.48 22.93 22.33 22.86 1,642,000 +0.44(+1.97%)
May 11, 2004 22.25 22.44 22.22 22.41 1,974,800 +0.18(+0.79%)
May 10, 2004 22.35 22.62 22.07 22.24 3,519,800 -0.51(-2.25%)
May 07, 2004 23.45 23.62 22.75 22.75 2,166,200 -0.71(-3.02%)
May 06, 2004 23.63 23.65 23.34 23.46 1,665,000 -0.17(-0.73%)
May 05, 2004 23.56 23.75 23.40 23.63 1,264,800 +0.06(+0.28%)
May 04, 2004 23.60 23.73 23.48 23.57 1,876,800 +0.20(+0.83%)
May 03, 2004 23.13 23.41 23.06 23.37 1,896,600 +0.24(+1.04%)
Apr 30, 2004 23.42 23.48 23.09 23.13 2,247,400 -0.26(-1.10%)
Apr 29, 2004 23.52 23.59 23.24 23.39 2,001,600 -0.08(-0.35%)
Apr 28, 2004 23.88 23.88 23.41 23.47 1,707,800 -0.41(-1.70%)
Apr 27, 2004 23.50 24.05 23.49 23.88 2,881,000 +0.48(+2.06%)
Apr 26, 2004 23.58 23.72 23.34 23.39 1,536,000 -0.10(-0.45%)
Apr 23, 2004 23.60 23.71 23.42 23.50 2,596,200 -0.01(-0.04%)
Apr 22, 2004 23.44 23.69 23.00 23.51 3,180,800 +0.11(+0.46%)
Apr 21, 2004 23.56 23.56 23.26 23.40 2,294,800 -0.18(-0.76%)
Apr 20, 2004 23.91 24.03 23.54 23.58 1,244,400 -0.31(-1.29%)
Apr 19, 2004 23.95 24.05 23.80 23.89 839,000 -0.12(-0.52%)
Apr 16, 2004 23.96 24.04 23.76 24.01 1,562,800 +0.21(+0.87%)
Apr 15, 2004 23.56 23.82 23.48 23.80 1,713,200 +0.30(+1.30%)
Apr 14, 2004 23.50 23.63 23.38 23.50 1,239,000 +0.00(+0.00%)
Apr 13, 2004 23.88 23.91 23.50 23.50 1,092,600 -0.31(-1.31%)
Apr 12, 2004 23.79 23.87 23.69 23.81 829,000 +0.30(+1.29%)
Apr 08, 2004 23.62 23.69 23.41 23.51 731,400 +0.05(+0.20%)
Apr 07, 2004 23.69 23.76 23.34 23.46 1,721,800 -0.23(-0.95%)
Apr 06, 2004 23.80 23.91 23.66 23.69 1,279,800 -0.11(-0.47%)
Apr 05, 2004 23.67 23.80 23.58 23.80 1,890,400 +0.18(+0.76%)
Apr 02, 2004 23.48 23.63 23.21 23.62 1,618,800 +0.40(+1.70%)
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.