Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 17.91 18.12 17.73 18.08 5,139,437 +0.35(+1.97%)
Apr 28, 2005 18.03 18.16 17.65 17.73 5,706,191 -0.45(-2.46%)
Apr 27, 2005 18.34 18.35 18.06 18.18 4,307,225 -0.16(-0.90%)
Apr 26, 2005 18.62 18.71 18.28 18.34 4,499,037 -0.28(-1.48%)
Apr 25, 2005 18.36 18.66 18.36 18.62 6,114,737 +0.43(+2.38%)
Apr 22, 2005 18.57 18.76 17.89 18.18 10,269,353 +0.19(+1.03%)
Apr 21, 2005 17.82 18.11 17.27 18.00 12,715,024 +0.18(+1.00%)
Apr 20, 2005 17.93 18.21 17.79 17.82 9,343,056 +0.21(+1.22%)
Apr 19, 2005 17.39 17.65 17.36 17.61 6,445,437 +0.26(+1.52%)
Apr 18, 2005 17.40 17.53 17.26 17.34 4,793,335 -0.01(-0.06%)
Apr 15, 2005 17.86 17.86 17.26 17.35 8,480,603 -0.56(-3.15%)
Apr 14, 2005 18.36 18.40 17.88 17.92 5,160,998 -0.52(-2.83%)
Apr 13, 2005 18.66 18.72 18.41 18.44 4,127,734 -0.28(-1.49%)
Apr 12, 2005 18.43 18.79 18.29 18.72 6,703,333 +0.32(+1.77%)
Apr 11, 2005 18.53 18.57 18.31 18.39 5,169,958 -0.12(-0.68%)
Apr 08, 2005 18.55 18.71 18.51 18.52 5,589,984 +0.03(+0.15%)
Apr 07, 2005 18.52 18.58 18.46 18.49 8,112,660 -0.01(-0.06%)
Apr 06, 2005 18.65 18.66 18.43 18.50 4,037,008 -0.03(-0.15%)
Apr 05, 2005 18.59 18.73 18.46 18.53 5,387,252 +0.06(+0.35%)
Apr 04, 2005 18.78 18.78 18.09 18.46 11,554,632 -0.32(-1.71%)
Apr 01, 2005 19.15 19.20 18.73 18.78 5,757,435 -0.29(-1.52%)
Mar 31, 2005 19.05 19.17 18.95 19.07 3,957,204 +0.05(+0.26%)
Mar 30, 2005 18.91 19.05 18.88 19.02 3,762,032 +0.15(+0.79%)
Mar 29, 2005 19.09 19.25 18.82 18.87 3,896,720 -0.30(-1.58%)
Mar 28, 2005 19.33 19.39 19.08 19.18 3,144,033 -0.06(-0.33%)
Mar 24, 2005 19.25 19.45 19.24 19.24 2,507,274 -0.01(-0.04%)
Mar 23, 2005 19.14 19.35 19.14 19.25 4,043,169 -0.08(-0.41%)
Mar 22, 2005 19.41 19.61 19.33 19.33 3,759,231 -0.13(-0.68%)
Mar 21, 2005 19.46 19.59 19.35 19.46 3,162,515 +0.06(+0.33%)
Mar 18, 2005 19.27 19.46 19.20 19.40 9,413,620 +0.13(+0.67%)
Mar 17, 2005 19.28 19.38 19.21 19.27 3,720,309 -0.03(-0.17%)
Mar 16, 2005 19.28 19.43 19.20 19.30 3,484,254 -0.07(-0.39%)
Mar 15, 2005 19.57 19.64 19.34 19.37 3,974,565 -0.10(-0.53%)
Mar 14, 2005 19.50 19.61 19.39 19.48 4,988,787 +0.01(+0.07%)
Mar 11, 2005 19.56 19.71 19.41 19.46 3,381,488 -0.09(-0.47%)
Mar 10, 2005 19.48 19.61 19.42 19.56 3,283,202 +0.05(+0.26%)
Mar 09, 2005 19.56 19.73 19.46 19.51 4,218,740 -0.22(-1.10%)
Mar 08, 2005 19.86 19.90 19.68 19.72 3,544,738 -0.20(-1.02%)
Mar 07, 2005 20.00 20.13 19.91 19.93 3,953,563 -0.05(-0.23%)
Mar 04, 2005 19.80 20.00 19.64 19.97 3,097,831 +0.34(+1.75%)
Mar 03, 2005 19.65 19.77 19.51 19.63 3,268,921 -0.02(-0.09%)
Mar 02, 2005 19.50 19.84 19.35 19.65 3,323,244 +0.12(+0.60%)
Mar 01, 2005 19.35 19.61 19.32 19.53 3,492,655 +0.19(+0.96%)
Feb 28, 2005 19.23 19.45 19.21 19.35 3,080,750 +0.04(+0.22%)
Feb 25, 2005 19.20 19.32 19.05 19.30 4,271,103 +0.16(+0.84%)
Feb 24, 2005 19.07 19.20 18.92 19.14 5,741,194 +0.11(+0.56%)
Feb 23, 2005 19.18 19.18 19.02 19.03 3,811,595 -0.05(-0.28%)
Feb 22, 2005 19.34 19.46 19.09 19.09 4,202,779 -0.39(-2.02%)
Feb 18, 2005 19.61 19.64 19.43 19.48 3,012,985 -0.12(-0.60%)
Feb 17, 2005 19.73 19.78 19.60 19.60 3,958,604 -0.09(-0.45%)
Feb 16, 2005 19.61 19.71 19.52 19.69 3,356,847 +0.09(+0.44%)
Feb 15, 2005 19.73 19.77 19.46 19.60 4,290,424 -0.12(-0.62%)
Feb 14, 2005 19.86 19.86 19.65 19.72 1,813,951 -0.10(-0.50%)
Feb 11, 2005 19.54 19.90 19.47 19.82 2,708,327 +0.29(+1.48%)
Feb 10, 2005 19.67 19.78 19.50 19.53 5,255,084 -0.18(-0.91%)
Feb 09, 2005 19.83 19.93 19.66 19.71 3,683,067 -0.12(-0.59%)
Feb 08, 2005 19.82 19.90 19.69 19.83 2,629,642 +0.01(+0.05%)
Feb 07, 2005 19.85 19.98 19.78 19.82 2,340,104 -0.03(-0.16%)
Feb 04, 2005 19.48 19.89 19.46 19.85 2,694,326 +0.41(+2.09%)
Feb 03, 2005 19.57 19.57 19.33 19.45 2,503,634 -0.12(-0.64%)
Feb 02, 2005 19.75 19.75 19.43 19.57 3,335,005 -0.12(-0.60%)
Feb 01, 2005 19.64 19.69 19.56 19.69 4,228,260 +0.09(+0.46%)
Jan 31, 2005 19.75 19.82 19.52 19.60 3,103,151 +0.02(+0.09%)
Jan 28, 2005 19.58 19.64 19.35 19.58 2,651,203 -0.02(-0.13%)
Jan 27, 2005 19.50 19.63 19.07 19.61 4,679,928 +0.11(+0.55%)
Jan 26, 2005 19.33 19.57 19.31 19.50 4,927,183 +0.25(+1.32%)
Jan 25, 2005 18.93 19.34 18.90 19.25 4,392,351 +0.35(+1.83%)
Jan 24, 2005 19.00 19.07 18.76 18.90 4,236,661 -0.04(-0.19%)
Jan 21, 2005 19.18 19.28 18.93 18.93 4,537,399 -0.31(-1.63%)
Jan 20, 2005 19.40 19.45 19.17 19.25 4,520,878 -0.24(-1.25%)
Jan 19, 2005 19.64 19.73 19.41 19.49 4,849,339 -0.14(-0.73%)
Jan 18, 2005 19.59 19.63 19.17 19.63 6,948,628 +0.01(+0.05%)
Jan 14, 2005 19.73 19.77 19.50 19.62 3,947,963 -0.02(-0.09%)
Jan 13, 2005 20.02 20.02 19.63 19.64 3,128,632 -0.38(-1.87%)
Jan 12, 2005 19.90 20.02 19.68 20.02 3,295,243 +0.13(+0.65%)
Jan 11, 2005 19.73 19.97 19.65 19.89 2,753,129 +0.13(+0.67%)
Jan 10, 2005 19.89 19.91 19.70 19.76 3,290,762 -0.06(-0.32%)
Jan 07, 2005 19.87 19.96 19.66 19.82 2,826,214 +0.04(+0.18%)
Jan 06, 2005 19.77 19.89 19.60 19.78 3,560,419 +0.01(+0.05%)
Jan 05, 2005 19.95 20.07 19.71 19.77 4,534,319 -0.10(-0.50%)
Jan 04, 2005 20.11 20.25 19.68 19.87 5,181,439 -0.21(-1.03%)
Jan 03, 2005 20.62 20.68 20.03 20.08 2,943,261 -0.42(-2.06%)
Dec 31, 2004 20.66 20.78 20.50 20.50 1,925,118 -0.07(-0.33%)
Dec 30, 2004 20.66 20.70 20.48 20.57 1,110,548 +0.00(+0.00%)
Dec 29, 2004 20.56 20.66 20.51 20.57 1,231,235 -0.09(-0.43%)
Dec 28, 2004 20.45 20.67 20.39 20.66 1,745,347 +0.30(+1.46%)
Dec 27, 2004 20.51 20.62 20.36 20.36 1,570,616 -0.06(-0.30%)
Dec 23, 2004 20.50 20.71 20.33 20.42 2,094,249 -0.01(-0.05%)
Dec 22, 2004 20.52 20.52 20.32 20.43 2,930,940 -0.01(-0.05%)
Dec 21, 2004 20.39 20.53 20.31 20.45 2,731,848 +0.10(+0.47%)
Dec 20, 2004 20.45 20.56 20.32 20.35 2,659,884 +0.09(+0.42%)
Dec 17, 2004 20.03 20.42 20.03 20.26 5,978,928 +0.08(+0.37%)
Dec 16, 2004 20.57 20.61 20.18 20.19 4,218,180 -0.57(-2.74%)
Dec 15, 2004 20.45 20.77 20.45 20.76 2,455,191 +0.30(+1.45%)
Dec 14, 2004 20.53 20.58 20.43 20.46 3,755,311 -0.07(-0.36%)
Dec 13, 2004 20.57 20.65 20.40 20.53 2,737,168 +0.05(+0.26%)
Dec 10, 2004 20.81 20.81 20.31 20.48 2,448,751 +0.04(+0.17%)
Dec 09, 2004 20.45 20.52 20.15 20.45 4,566,241 +0.00(+0.00%)
Dec 08, 2004 20.48 20.61 20.29 20.45 2,442,310 +0.09(+0.44%)
Dec 07, 2004 20.73 20.80 20.36 20.36 2,352,705 -0.24(-1.18%)
Dec 06, 2004 20.67 20.85 20.56 20.60 2,704,126 -0.07(-0.35%)
Dec 03, 2004 20.67 20.84 20.54 20.67 2,198,975 -0.02(-0.10%)
Dec 02, 2004 20.75 20.81 20.58 20.69 2,967,343 -0.06(-0.28%)
Dec 01, 2004 20.40 20.78 20.36 20.75 3,428,811 +0.44(+2.14%)
Nov 30, 2004 20.39 20.53 20.31 20.31 3,009,065 -0.21(-1.04%)
Nov 29, 2004 20.80 20.87 20.45 20.53 4,301,625 -0.15(-0.73%)
Nov 26, 2004 20.82 20.85 20.68 20.68 896,335 -0.18(-0.86%)
Nov 24, 2004 20.80 20.95 20.75 20.86 1,226,475 +0.12(+0.59%)
Nov 23, 2004 20.70 20.83 20.54 20.73 2,720,927 +0.04(+0.21%)
Nov 22, 2004 20.60 20.75 20.50 20.69 2,450,431 +0.10(+0.47%)
Nov 19, 2004 20.94 20.94 20.52 20.60 2,252,738 -0.35(-1.65%)
Nov 18, 2004 20.95 21.03 20.80 20.94 2,477,312 +0.08(+0.39%)
Nov 17, 2004 20.43 20.93 20.43 20.86 5,046,471 +0.49(+2.42%)
Nov 16, 2004 20.36 20.46 20.13 20.37 2,778,891 -0.06(-0.28%)
Nov 15, 2004 20.59 20.61 20.36 20.42 3,110,151 -0.26(-1.24%)
Nov 12, 2004 20.57 20.69 20.44 20.68 2,198,975 +0.14(+0.70%)
Nov 11, 2004 20.27 20.66 20.21 20.54 1,944,439 +0.36(+1.79%)
Nov 10, 2004 20.45 20.45 20.13 20.18 5,289,526 -0.23(-1.14%)
Nov 09, 2004 20.42 20.52 20.34 20.41 2,177,414 -0.09(-0.42%)
Nov 08, 2004 20.55 20.70 20.49 20.50 2,673,324 -0.06(-0.28%)
Nov 05, 2004 20.38 20.76 20.30 20.55 4,374,429 +0.21(+1.04%)
Nov 04, 2004 19.78 20.36 19.77 20.34 2,865,976 +0.47(+2.35%)
Nov 03, 2004 19.98 20.03 19.83 19.87 3,842,957 +0.12(+0.60%)
Nov 02, 2004 19.76 20.14 19.61 19.76 4,375,269 -0.00(-0.02%)
Nov 01, 2004 19.75 19.81 19.57 19.76 2,743,609 +0.07(+0.36%)
Oct 29, 2004 19.61 19.84 19.54 19.69 4,056,610 +0.14(+0.71%)
Oct 28, 2004 19.55 19.66 19.40 19.55 2,446,790 -0.09(-0.45%)
Oct 27, 2004 19.28 19.64 19.14 19.64 3,103,711 +0.25(+1.27%)
Oct 26, 2004 18.93 19.39 18.81 19.39 4,283,984 +0.06(+0.33%)
Oct 25, 2004 19.19 19.45 19.12 19.33 2,739,128 +0.16(+0.82%)
Oct 22, 2004 19.45 19.48 19.15 19.17 3,012,705 -0.33(-1.70%)
Oct 21, 2004 19.42 19.65 19.11 19.50 5,644,028 +0.08(+0.42%)
Oct 20, 2004 18.98 19.42 18.95 19.42 5,863,001 +0.40(+2.08%)
Oct 19, 2004 18.78 19.06 18.78 19.02 4,738,452 +0.28(+1.47%)
Oct 18, 2004 18.80 18.80 18.59 18.75 2,827,334 -0.05(-0.29%)
Oct 15, 2004 18.68 18.88 18.65 18.80 2,322,183 +0.17(+0.90%)
Oct 14, 2004 18.77 18.81 18.58 18.63 2,250,218 -0.18(-0.95%)
Oct 13, 2004 19.02 19.03 18.67 18.81 2,925,900 -0.18(-0.96%)
Oct 12, 2004 19.08 19.14 18.88 19.00 2,662,124 -0.09(-0.49%)
Oct 11, 2004 19.00 19.17 18.98 19.09 1,524,694 +0.15(+0.79%)
Oct 08, 2004 19.15 19.23 18.87 18.94 2,761,810 -0.21(-1.12%)
Oct 07, 2004 19.36 19.49 19.15 19.15 6,171,860 -0.45(-2.31%)
Oct 06, 2004 18.66 19.70 18.43 19.61 14,049,026 +1.04(+5.58%)
Oct 05, 2004 18.48 18.59 18.37 18.57 5,446,615 +0.09(+0.50%)
Oct 04, 2004 18.52 18.68 18.44 18.48 3,819,995 +0.05(+0.25%)
Oct 01, 2004 18.37 18.45 18.27 18.43 4,543,840 +0.12(+0.64%)
Sep 30, 2004 18.33 18.42 18.17 18.31 6,769,137 -0.03(-0.14%)
Sep 29, 2004 18.18 18.38 18.12 18.34 4,151,536 +0.11(+0.59%)
Sep 28, 2004 17.98 18.30 17.79 18.23 3,937,882 +0.29(+1.59%)
Sep 27, 2004 18.00 18.12 17.87 17.95 2,806,333 -0.12(-0.65%)
Sep 24, 2004 18.18 18.23 17.90 18.06 3,797,594 -0.06(-0.33%)
Sep 23, 2004 18.27 18.29 18.11 18.12 3,781,073 -0.11(-0.63%)
Sep 22, 2004 18.65 18.65 18.22 18.24 4,348,668 -0.42(-2.26%)
Sep 21, 2004 18.59 18.75 18.57 18.66 3,809,914 -0.01(-0.08%)
Sep 20, 2004 18.77 18.83 18.58 18.67 2,964,262 -0.11(-0.59%)
Sep 17, 2004 18.75 18.91 18.62 18.78 3,579,180 +0.10(+0.54%)
Sep 16, 2004 18.52 18.73 18.52 18.68 2,503,074 +0.20(+1.10%)
Sep 15, 2004 18.70 18.82 18.36 18.48 4,472,995 -0.22(-1.18%)
Sep 14, 2004 18.55 18.72 18.51 18.70 3,203,117 +0.16(+0.87%)
Sep 13, 2004 18.36 18.62 18.35 18.54 4,912,343 +0.18(+0.99%)
Sep 10, 2004 18.25 18.36 18.06 18.36 2,892,018 +0.15(+0.80%)
Sep 09, 2004 18.22 18.39 18.10 18.21 3,014,945 +0.02(+0.12%)
Sep 08, 2004 18.33 18.39 18.11 18.19 4,865,300 -0.14(-0.78%)
Sep 07, 2004 18.28 18.43 18.23 18.33 4,264,663 +0.15(+0.80%)
Sep 03, 2004 18.20 18.29 18.10 18.19 1,915,318 -0.00(-0.02%)
Sep 02, 2004 18.18 18.25 18.05 18.19 3,647,224 +0.01(+0.08%)
Sep 01, 2004 18.36 18.53 18.11 18.18 4,765,053 -0.19(-1.01%)
Aug 31, 2004 18.03 18.37 18.02 18.36 3,972,324 +0.38(+2.13%)
Aug 30, 2004 18.11 18.12 17.93 17.98 1,714,265 -0.12(-0.67%)
Aug 27, 2004 18.00 18.12 17.91 18.10 1,816,192 +0.11(+0.62%)
Aug 26, 2004 18.01 18.08 17.91 17.99 1,483,531 -0.01(-0.04%)
Aug 25, 2004 17.78 18.11 17.72 18.00 2,846,095 +0.23(+1.31%)
Aug 24, 2004 17.85 17.98 17.70 17.77 3,771,832 -0.07(-0.40%)
Aug 23, 2004 17.76 17.95 17.76 17.84 2,307,342 +0.08(+0.44%)
Aug 20, 2004 17.63 17.80 17.62 17.76 2,995,064 +0.07(+0.42%)
Aug 19, 2004 17.86 17.86 17.58 17.68 3,746,631 -0.24(-1.35%)
Aug 18, 2004 17.61 17.93 17.58 17.93 3,006,825 +0.23(+1.31%)
Aug 17, 2004 17.52 17.82 17.52 17.70 3,939,002 +0.21(+1.23%)
Aug 16, 2004 17.09 17.55 17.09 17.48 4,719,131 +0.39(+2.30%)
Aug 13, 2004 17.23 17.28 17.05 17.09 2,666,604 -0.05(-0.31%)
Aug 12, 2004 17.39 17.40 17.02 17.14 2,846,935 -0.34(-1.94%)
Aug 11, 2004 17.48 17.54 17.17 17.48 2,645,323 -0.05(-0.31%)
Aug 10, 2004 17.41 17.55 17.27 17.53 2,834,054 +0.27(+1.57%)
Aug 09, 2004 17.38 17.52 17.26 17.26 2,095,649 -0.12(-0.68%)
Aug 06, 2004 17.50 17.53 17.32 17.38 3,309,804 -0.17(-0.98%)
Aug 05, 2004 18.05 18.10 17.53 17.55 2,901,258 -0.50(-2.75%)
Aug 04, 2004 18.05 18.17 17.87 18.05 4,263,543 -0.05(-0.28%)
Aug 03, 2004 18.23 18.32 18.08 18.10 2,741,649 -0.10(-0.55%)
Aug 02, 2004 18.09 18.28 17.88 18.20 2,598,280 +0.11(+0.61%)
Jul 30, 2004 18.21 18.25 18.04 18.09 2,829,014 -0.08(-0.43%)
Jul 29, 2004 18.19 18.33 18.05 18.17 3,191,916 +0.03(+0.16%)
Jul 28, 2004 18.14 18.22 17.81 18.14 4,244,501 +0.03(+0.18%)
Jul 27, 2004 18.16 18.23 18.04 18.11 4,851,859 -0.02(-0.10%)
Jul 26, 2004 18.00 18.20 17.89 18.12 4,743,772 +0.17(+0.94%)
Jul 23, 2004 18.00 18.17 17.51 17.96 5,023,509 -0.05(-0.26%)
Jul 22, 2004 17.44 18.07 17.25 18.00 7,721,476 +0.56(+3.24%)
Jul 21, 2004 17.90 18.03 17.43 17.44 5,508,779 -0.46(-2.55%)
Jul 20, 2004 17.82 17.90 17.70 17.90 3,427,131 +0.08(+0.44%)
Jul 19, 2004 18.25 18.25 17.80 17.82 4,911,783 -0.44(-2.39%)
Jul 16, 2004 18.32 18.37 18.21 18.25 3,527,937 +0.06(+0.33%)
Jul 15, 2004 18.06 18.33 18.02 18.19 3,958,324 +0.14(+0.77%)
Jul 14, 2004 18.02 18.20 18.00 18.05 2,983,304 +0.04(+0.20%)
Jul 13, 2004 17.87 18.11 17.87 18.02 2,689,005 +0.19(+1.04%)
Jul 12, 2004 17.86 17.90 17.62 17.83 2,572,518 -0.03(-0.14%)
Jul 09, 2004 17.73 17.92 17.73 17.86 2,716,727 +0.17(+0.97%)
Jul 08, 2004 18.02 18.08 17.68 17.68 3,964,204 -0.33(-1.84%)
Jul 07, 2004 17.73 18.12 17.67 18.02 4,758,053 +0.29(+1.63%)
Jul 06, 2004 17.89 17.92 17.68 17.73 3,466,333 -0.23(-1.25%)
Jul 02, 2004 18.21 18.23 17.90 17.95 3,028,946 -0.25(-1.39%)
Jul 01, 2004 18.52 18.58 18.03 18.21 4,192,978 -0.31(-1.68%)
Jun 30, 2004 18.36 18.57 18.31 18.52 4,009,567 +0.16(+0.88%)
Jun 29, 2004 18.03 18.40 17.91 18.36 4,872,300 +0.36(+1.98%)
Jun 28, 2004 18.09 18.16 17.96 18.00 4,354,268 +0.00(+0.00%)
Jun 25, 2004 18.03 18.10 17.98 18.00 4,481,956 +0.09(+0.48%)
Jun 24, 2004 18.16 18.16 17.87 17.91 4,859,139 -0.21(-1.14%)
Jun 23, 2004 17.80 18.14 17.66 18.12 5,790,757 +0.40(+2.26%)
Jun 22, 2004 17.63 17.76 17.47 17.72 4,429,313 +0.09(+0.49%)
Jun 21, 2004 17.39 17.71 17.27 17.63 4,614,684 +0.23(+1.31%)
Jun 18, 2004 17.13 17.48 17.11 17.41 4,679,648 +0.18(+1.06%)
Jun 17, 2004 17.21 17.27 16.96 17.22 2,515,675 -0.06(-0.33%)
Jun 16, 2004 17.34 17.34 17.20 17.28 2,462,471 -0.06(-0.33%)
Jun 15, 2004 17.09 17.43 17.09 17.34 3,843,237 +0.33(+1.95%)
Jun 14, 2004 17.09 17.09 16.97 17.01 3,327,445 -0.08(-0.48%)
Jun 10, 2004 17.21 17.27 16.99 17.09 3,449,252 -0.05(-0.29%)
Jun 09, 2004 17.37 17.38 17.11 17.14 2,864,016 -0.27(-1.56%)
Jun 08, 2004 17.48 17.50 17.33 17.41 4,765,894 -0.01(-0.04%)
Jun 07, 2004 16.95 17.43 16.86 17.42 5,053,471 +0.61(+3.61%)
Jun 04, 2004 16.78 16.99 16.78 16.81 1,848,954 +0.10(+0.58%)
Jun 03, 2004 16.93 16.93 16.71 16.71 2,447,911 -0.22(-1.33%)
Jun 02, 2004 16.85 16.95 16.73 16.94 3,180,996 +0.09(+0.51%)
Jun 01, 2004 16.73 16.87 16.67 16.85 2,909,099 +0.06(+0.34%)
May 28, 2004 16.71 16.85 16.69 16.80 3,772,112 +0.14(+0.81%)
May 27, 2004 16.53 16.73 16.45 16.66 4,822,177 +0.23(+1.41%)
May 26, 2004 16.35 16.47 16.19 16.43 4,134,735 +0.09(+0.55%)
May 25, 2004 16.17 16.41 15.94 16.34 4,149,015 +0.18(+1.08%)
May 24, 2004 16.14 16.25 16.09 16.16 3,557,619 +0.09(+0.53%)
May 21, 2004 16.11 16.21 15.98 16.08 3,108,471 +8.11(+101.77%)
May 20, 2004 7.973 8.024 7.914 7.968 7,151,081 -0.06(-0.70%)
May 19, 2004 8.075 8.143 8.020 8.024 5,272,725 +0.00(+0.00%)
May 18, 2004 7.959 8.035 7.958 8.024 2,638,322 +0.08(+0.99%)
May 17, 2004 7.995 8.008 7.912 7.946 3,833,996 -0.09(-1.09%)
May 14, 2004 8.049 8.102 7.991 8.033 3,629,023 +0.00(+0.01%)
May 13, 2004 8.141 8.163 8.001 8.033 7,128,679 -0.13(-1.59%)
May 12, 2004 8.026 8.189 7.974 8.162 4,597,883 +0.16(+1.97%)
May 11, 2004 7.946 8.015 7.936 8.004 5,529,781 +0.06(+0.79%)
May 10, 2004 7.982 8.080 7.880 7.941 9,856,048 -0.18(-2.25%)
May 07, 2004 8.373 8.436 8.124 8.124 6,065,734 -0.25(-3.02%)
May 06, 2004 8.439 8.445 8.335 8.377 4,662,287 -0.06(-0.73%)
May 05, 2004 8.415 8.482 8.357 8.439 3,541,658 +0.02(+0.28%)
May 04, 2004 8.428 8.475 8.384 8.416 5,255,364 +0.07(+0.83%)
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.