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 (%)
Jan 31, 2008 34.56 35.55 34.46 35.51 5,997,922 +0.40(+1.15%)
Jan 30, 2008 35.20 35.87 34.97 35.10 4,650,419 -0.18(-0.50%)
Jan 29, 2008 35.45 35.51 34.91 35.28 5,646,546 -0.00(-0.01%)
Jan 28, 2008 35.64 35.64 34.98 35.28 5,647,888 -0.23(-0.64%)
Jan 25, 2008 35.94 37.85 34.27 35.51 8,456,148 -0.01(-0.04%)
Jan 24, 2008 36.69 36.69 35.25 35.53 8,541,138 -0.73(-2.01%)
Jan 23, 2008 35.29 36.55 34.16 36.26 11,667,558 +0.44(+1.23%)
Jan 22, 2008 34.74 38.37 33.25 35.82 7,536,138 -0.64(-1.77%)
Jan 21, 2008 36.84 38.79 35.91 36.46 0 +0.00(+0.00%)
Jan 18, 2008 36.84 38.79 35.91 36.46 4,611,051 -0.06(-0.17%)
Jan 17, 2008 37.88 38.60 36.47 36.52 6,502,502 -1.14(-3.02%)
Jan 16, 2008 37.57 38.28 37.49 37.66 5,308,085 -0.16(-0.41%)
Jan 15, 2008 37.43 38.08 37.33 37.81 8,778,796 -0.00(-0.01%)
Jan 14, 2008 37.98 38.27 37.33 37.82 5,535,527 +0.06(+0.16%)
Jan 11, 2008 38.83 39.22 37.52 37.76 5,066,366 -1.36(-3.48%)
Jan 10, 2008 38.09 39.36 37.96 39.12 5,361,739 +0.70(+1.81%)
Jan 09, 2008 38.45 38.84 37.47 38.42 5,199,948 +0.18(+0.46%)
Jan 08, 2008 39.32 39.32 38.19 38.25 7,652,414 -0.88(-2.24%)
Jan 07, 2008 40.46 40.46 38.71 39.12 7,350,072 -1.02(-2.54%)
Jan 04, 2008 40.90 41.00 40.14 40.14 4,300,953 -1.03(-2.50%)
Jan 03, 2008 41.04 41.39 40.84 41.17 3,030,404 +0.35(+0.86%)
Jan 02, 2008 41.35 41.78 40.49 40.82 3,007,057 -0.74(-1.79%)
Jan 01, 2008 41.69 41.89 41.47 41.56 0 +0.00(+0.00%)
Dec 31, 2007 41.69 41.89 41.47 41.56 1,632,132 -0.24(-0.58%)
Dec 28, 2007 41.86 42.11 41.34 41.80 1,896,455 +0.27(+0.66%)
Dec 27, 2007 41.83 42.01 41.47 41.53 1,489,800 -0.44(-1.05%)
Dec 26, 2007 42.05 42.05 41.55 41.97 1,908,831 -0.01(-0.02%)
Dec 24, 2007 41.42 42.08 41.42 41.98 539,281 +0.40(+0.97%)
Dec 21, 2007 41.68 41.88 40.98 41.58 4,760,437 +0.53(+1.28%)
Dec 20, 2007 40.81 41.05 40.51 41.05 2,717,188 +0.45(+1.12%)
Dec 19, 2007 40.83 41.12 40.24 40.59 3,384,417 -0.00(-0.01%)
Dec 18, 2007 40.51 40.74 40.03 40.60 2,752,458 +0.29(+0.73%)
Dec 17, 2007 40.50 40.72 40.31 40.31 2,916,913 -0.45(-1.09%)
Dec 14, 2007 40.70 41.21 40.55 40.75 3,033,059 -0.22(-0.54%)
Dec 13, 2007 40.33 41.02 40.03 40.97 3,052,249 +0.37(+0.91%)
Dec 12, 2007 41.80 41.89 40.07 40.60 5,035,594 -0.19(-0.48%)
Dec 11, 2007 41.84 42.12 40.74 40.80 4,226,288 -0.89(-2.14%)
Dec 10, 2007 41.28 41.84 41.14 41.69 2,181,108 +0.44(+1.07%)
Dec 07, 2007 41.49 42.26 40.92 41.25 3,570,789 -0.08(-0.19%)
Dec 06, 2007 40.78 41.42 40.64 41.33 2,850,730 +0.54(+1.31%)
Dec 05, 2007 41.31 41.81 40.53 40.79 4,947,795 -0.14(-0.34%)
Dec 04, 2007 40.66 41.40 40.66 40.93 2,860,251 +0.11(+0.28%)
Dec 03, 2007 41.27 41.45 40.73 40.82 3,086,540 -0.31(-0.75%)
Nov 30, 2007 41.31 41.35 40.93 41.13 4,048,638 +0.30(+0.74%)
Nov 29, 2007 41.40 41.40 40.69 40.82 3,200,282 -0.38(-0.93%)
Nov 28, 2007 40.31 41.23 40.31 41.21 5,482,027 +0.96(+2.38%)
Nov 27, 2007 39.02 40.62 39.00 40.25 7,200,295 +1.38(+3.55%)
Nov 26, 2007 38.52 39.82 38.52 38.87 5,865,761 +0.43(+1.12%)
Nov 23, 2007 38.46 38.74 38.02 38.44 2,210,474 +0.31(+0.81%)
Nov 21, 2007 38.98 39.43 38.00 38.13 5,669,405 -0.99(-2.54%)
Nov 20, 2007 39.01 39.63 38.75 39.13 4,982,523 +0.26(+0.66%)
Nov 19, 2007 38.91 39.24 38.66 38.87 4,491,537 -0.21(-0.53%)
Nov 16, 2007 39.30 39.85 38.64 39.08 5,812,331 +0.12(+0.32%)
Nov 15, 2007 38.97 39.43 38.75 38.96 4,662,224 -0.09(-0.22%)
Nov 14, 2007 39.70 39.77 38.96 39.04 3,377,809 -0.46(-1.16%)
Nov 13, 2007 38.61 39.53 38.30 39.50 3,724,241 +1.29(+3.38%)
Nov 12, 2007 38.11 38.71 37.91 38.21 3,760,122 +0.09(+0.24%)
Nov 09, 2007 38.78 38.78 38.12 38.12 2,810,961 -0.74(-1.91%)
Nov 08, 2007 39.50 39.50 38.37 38.86 5,068,093 -0.38(-0.98%)
Nov 07, 2007 40.39 40.39 39.24 39.24 3,953,138 -0.86(-2.14%)
Nov 06, 2007 39.26 40.16 39.02 40.10 4,205,400 +0.88(+2.23%)
Nov 05, 2007 38.97 39.33 38.37 39.23 4,992,038 +0.55(+1.42%)
Nov 02, 2007 38.83 38.96 38.35 38.68 10,983,655 -0.39(-0.99%)
Nov 01, 2007 39.90 40.14 39.03 39.06 4,127,631 -1.52(-3.74%)
Oct 31, 2007 40.41 40.62 39.69 40.58 3,056,035 +0.19(+0.48%)
Oct 30, 2007 39.93 40.74 39.80 40.39 3,218,801 +0.32(+0.79%)
Oct 29, 2007 39.35 40.10 39.29 40.07 3,333,011 +0.99(+2.55%)
Oct 26, 2007 39.51 39.52 38.97 39.07 2,155,015 -0.12(-0.30%)
Oct 25, 2007 39.32 39.69 38.89 39.19 3,709,633 -0.15(-0.37%)
Oct 24, 2007 39.41 39.42 38.73 39.34 3,255,534 -0.09(-0.24%)
Oct 23, 2007 39.20 39.43 38.88 39.43 2,227,004 +0.35(+0.88%)
Oct 22, 2007 38.29 39.21 38.16 39.09 3,089,179 +0.61(+1.58%)
Oct 19, 2007 39.12 39.12 38.45 38.48 3,362,567 -0.63(-1.60%)
Oct 18, 2007 38.41 39.28 38.26 39.11 2,872,007 +0.55(+1.43%)
Oct 17, 2007 38.50 38.63 38.29 38.56 2,893,057 +0.46(+1.21%)
Oct 16, 2007 38.85 39.09 37.94 38.10 4,549,219 -0.52(-1.34%)
Oct 15, 2007 38.87 39.37 38.39 38.61 4,083,404 -0.45(-1.15%)
Oct 12, 2007 38.77 39.06 38.24 39.06 2,097,171 +0.22(+0.56%)
Oct 11, 2007 39.06 39.50 38.63 38.85 2,754,147 -0.21(-0.55%)
Oct 10, 2007 39.17 39.32 38.70 39.06 2,255,082 -0.27(-0.69%)
Oct 09, 2007 39.26 39.42 38.89 39.33 2,732,447 +0.09(+0.23%)
Oct 08, 2007 39.31 39.71 39.13 39.24 1,560,950 +0.03(+0.07%)
Oct 05, 2007 39.19 39.58 39.08 39.21 2,305,326 +0.39(+1.01%)
Oct 04, 2007 38.98 39.18 38.74 38.82 2,249,804 -0.12(-0.30%)
Oct 03, 2007 39.08 39.46 38.91 38.94 2,449,725 -0.34(-0.86%)
Oct 02, 2007 39.15 39.45 39.00 39.27 2,730,291 -0.02(-0.05%)
Oct 01, 2007 39.13 39.74 39.01 39.29 2,788,769 +0.11(+0.29%)
Sep 28, 2007 39.08 39.32 38.94 39.18 2,360,003 +0.11(+0.28%)
Sep 27, 2007 38.63 39.20 38.39 39.07 3,630,466 -0.22(-0.57%)
Sep 26, 2007 39.81 39.96 39.16 39.29 2,959,979 -0.41(-1.04%)
Sep 25, 2007 38.84 39.72 38.78 39.70 2,766,237 +0.68(+1.74%)
Sep 24, 2007 39.20 39.44 38.90 39.03 2,835,213 -0.17(-0.43%)
Sep 21, 2007 39.65 39.72 39.04 39.20 4,720,641 +0.02(+0.06%)
Sep 20, 2007 39.51 39.67 39.06 39.17 2,491,947 -0.08(-0.19%)
Sep 19, 2007 39.05 39.66 38.96 39.25 2,749,502 +0.51(+1.32%)
Sep 18, 2007 37.37 38.74 37.42 38.74 3,814,977 +1.36(+3.65%)
Sep 17, 2007 37.22 37.82 37.19 37.37 1,717,594 -0.11(-0.29%)
Sep 14, 2007 37.08 37.65 36.72 37.48 2,333,403 +0.40(+1.09%)
Sep 13, 2007 37.14 37.29 36.66 37.08 2,086,826 +0.21(+0.57%)
Sep 12, 2007 37.02 37.50 36.81 36.87 2,188,159 -0.20(-0.54%)
Sep 11, 2007 36.23 37.17 36.23 37.07 2,614,180 +0.87(+2.41%)
Sep 10, 2007 36.21 36.65 35.53 36.20 2,177,188 -0.02(-0.05%)
Sep 07, 2007 36.50 36.66 36.11 36.22 2,670,969 -0.71(-1.91%)
Sep 06, 2007 36.51 37.09 36.38 36.92 2,053,471 +0.29(+0.79%)
Sep 05, 2007 36.95 37.02 36.49 36.63 2,037,215 -0.60(-1.62%)
Sep 04, 2007 36.96 37.50 36.79 37.24 2,584,836 +0.45(+1.22%)
Aug 31, 2007 36.77 37.07 36.48 36.79 2,188,371 +0.47(+1.29%)
Aug 30, 2007 36.11 36.85 35.70 36.32 3,338,711 +0.20(+0.56%)
Aug 29, 2007 35.25 36.11 35.17 36.11 3,164,334 +1.17(+3.33%)
Aug 28, 2007 35.86 35.95 34.92 34.95 3,247,301 -1.14(-3.15%)
Aug 27, 2007 36.24 36.37 35.88 36.09 1,970,614 -0.18(-0.51%)
Aug 24, 2007 36.00 36.37 35.77 36.27 2,931,902 +0.20(+0.56%)
Aug 23, 2007 36.59 36.72 35.66 36.07 2,353,881 -0.52(-1.42%)
Aug 22, 2007 36.30 36.76 36.02 36.59 2,910,157 +0.82(+2.29%)
Aug 21, 2007 36.21 36.17 35.55 35.77 2,426,714 -0.45(-1.23%)
Aug 20, 2007 36.52 36.76 35.84 36.21 3,150,823 -0.04(-0.12%)
Aug 17, 2007 35.43 36.41 34.97 36.26 5,691,538 +0.79(+2.23%)
Aug 16, 2007 35.30 35.65 34.53 35.46 5,572,682 +0.16(+0.46%)
Aug 15, 2007 36.05 36.36 35.15 35.30 4,056,276 -0.87(-2.40%)
Aug 14, 2007 36.92 37.17 36.17 36.17 4,259,364 -0.84(-2.27%)
Aug 13, 2007 37.75 37.91 36.67 37.01 5,292,328 -0.74(-1.97%)
Aug 10, 2007 38.18 38.34 37.02 37.75 7,085,922 -0.79(-2.05%)
Aug 09, 2007 38.73 38.99 37.89 38.54 6,777,701 -0.19(-0.49%)
Aug 08, 2007 37.35 39.25 37.35 38.73 7,115,900 +1.02(+2.70%)
Aug 07, 2007 37.25 38.01 36.67 37.71 5,201,504 +0.46(+1.25%)
Aug 06, 2007 36.18 37.25 36.07 37.25 4,035,629 +0.99(+2.74%)
Aug 03, 2007 36.62 36.80 36.16 36.26 4,517,825 -0.32(-0.88%)
Aug 02, 2007 36.06 36.64 36.06 36.58 3,875,565 +0.67(+1.87%)
Aug 01, 2007 35.43 35.95 35.13 35.91 6,098,964 +0.53(+1.50%)
Jul 31, 2007 36.31 36.47 35.37 35.37 5,583,681 -0.93(-2.57%)
Jul 30, 2007 35.81 36.52 35.39 36.31 6,830,141 +1.42(+4.06%)
Jul 27, 2007 35.45 35.81 34.88 34.89 4,739,852 -0.80(-2.23%)
Jul 26, 2007 36.19 36.65 35.20 35.69 6,142,892 -0.97(-2.64%)
Jul 25, 2007 36.50 36.91 36.20 36.65 3,742,988 +0.21(+0.57%)
Jul 24, 2007 36.89 36.89 36.33 36.45 4,537,608 -0.23(-0.63%)
Jul 23, 2007 36.73 37.53 36.53 36.68 5,009,651 -0.26(-0.71%)
Jul 20, 2007 36.96 37.20 36.61 36.94 6,919,778 -0.30(-0.80%)
Jul 19, 2007 37.28 37.77 36.92 37.24 7,007,199 -0.54(-1.43%)
Jul 18, 2007 37.72 38.07 37.56 37.78 6,179,414 -0.23(-0.61%)
Jul 17, 2007 37.18 38.07 37.18 38.01 5,998,070 +0.73(+1.97%)
Jul 16, 2007 36.91 37.49 36.72 37.27 3,022,046 +0.26(+0.69%)
Jul 13, 2007 37.00 37.07 36.81 37.02 1,397,129 +0.01(+0.04%)
Jul 12, 2007 35.97 37.00 35.97 37.00 2,589,692 +0.64(+1.77%)
Jul 11, 2007 36.36 36.47 36.14 36.36 3,096,990 -0.02(-0.07%)
Jul 10, 2007 36.85 36.85 36.38 36.38 2,931,057 -0.57(-1.55%)
Jul 09, 2007 36.62 37.12 36.55 36.96 3,043,790 +0.29(+0.80%)
Jul 06, 2007 36.44 36.73 36.23 36.66 1,857,772 +0.34(+0.94%)
Jul 05, 2007 36.65 36.66 36.24 36.32 2,119,760 -0.20(-0.54%)
Jul 03, 2007 36.27 36.67 36.35 36.52 2,158,393 +0.26(+0.71%)
Jul 02, 2007 36.08 36.35 35.96 36.27 2,941,929 +0.50(+1.40%)
Jun 29, 2007 35.64 36.04 35.56 35.76 4,233,609 +0.24(+0.67%)
Jun 28, 2007 35.27 35.88 35.10 35.53 3,663,822 +0.27(+0.75%)
Jun 27, 2007 35.04 35.26 34.60 35.26 2,996,713 +0.20(+0.58%)
Jun 26, 2007 35.23 35.43 34.94 35.06 3,146,390 -0.06(-0.16%)
Jun 25, 2007 35.10 35.36 34.87 35.11 3,813,921 +0.01(+0.03%)
Jun 22, 2007 35.53 35.65 35.05 35.10 2,765,969 -0.49(-1.38%)
Jun 21, 2007 35.27 35.67 35.10 35.60 3,289,312 +0.33(+0.93%)
Jun 20, 2007 35.65 35.90 35.22 35.27 3,095,723 -0.33(-0.92%)
Jun 19, 2007 35.38 35.78 35.22 35.60 3,762,832 +0.24(+0.68%)
Jun 18, 2007 35.17 35.50 34.99 35.36 2,866,457 +0.20(+0.58%)
Jun 15, 2007 35.01 35.28 34.93 35.15 2,815,369 +0.33(+0.95%)
Jun 14, 2007 34.53 34.93 34.48 34.82 2,072,049 +0.24(+0.68%)
Jun 13, 2007 34.09 34.58 34.03 34.58 2,322,848 +0.51(+1.50%)
Jun 12, 2007 34.26 34.47 34.03 34.07 2,889,891 -0.18(-0.54%)
Jun 11, 2007 34.16 34.38 33.91 34.26 3,458,833 +0.18(+0.51%)
Jun 08, 2007 33.87 34.09 33.58 34.08 3,806,110 +0.15(+0.45%)
Jun 07, 2007 34.06 34.42 33.93 33.93 4,862,507 -0.32(-0.93%)
Jun 06, 2007 34.58 34.67 33.99 34.25 4,252,820 -0.58(-1.66%)
Jun 05, 2007 35.28 35.28 34.69 34.83 3,113,668 -0.05(-0.14%)
Jun 04, 2007 35.20 35.20 34.66 34.87 1,916,055 +0.08(+0.22%)
Jun 01, 2007 34.82 34.92 34.59 34.80 5,065,595 -0.02(-0.05%)
May 31, 2007 34.80 35.32 34.78 34.82 3,187,134 -0.04(-0.11%)
May 30, 2007 34.81 34.88 34.37 34.85 3,229,990 +0.28(+0.81%)
May 29, 2007 34.48 35.14 34.40 34.57 5,361,783 +0.27(+0.79%)
May 25, 2007 33.57 34.40 33.39 34.30 5,042,162 +1.08(+3.24%)
May 24, 2007 33.77 33.93 33.19 33.23 4,355,842 -0.51(-1.52%)
May 23, 2007 34.01 34.21 33.73 33.74 3,669,944 -0.18(-0.53%)
May 22, 2007 34.03 34.28 33.91 33.92 5,311,539 +0.12(+0.36%)
May 21, 2007 33.62 33.93 33.17 33.80 10,181,802 +0.09(+0.25%)
May 18, 2007 33.86 33.92 33.56 33.71 6,082,936 -0.15(-0.45%)
May 17, 2007 33.96 34.11 33.64 33.86 3,469,389 -0.00(-0.01%)
May 16, 2007 34.08 34.08 33.56 33.87 5,565,566 +0.38(+1.15%)
May 15, 2007 33.89 34.09 33.48 33.48 5,482,538 -0.19(-0.56%)
May 14, 2007 33.87 33.96 33.59 33.67 4,345,708 -0.01(-0.03%)
May 11, 2007 33.85 33.95 33.59 33.68 6,048,525 -0.14(-0.41%)
May 10, 2007 34.32 34.33 33.72 33.82 5,986,459 -0.54(-1.59%)
May 09, 2007 34.30 34.45 34.19 34.37 3,476,778 -0.06(-0.17%)
May 08, 2007 34.61 34.61 34.25 34.42 4,468,997 -0.19(-0.55%)
May 07, 2007 35.09 35.16 34.57 34.61 3,097,412 -0.49(-1.40%)
May 04, 2007 34.88 35.35 34.96 35.10 4,121,087 +0.22(+0.64%)
May 03, 2007 34.69 35.06 34.54 34.88 4,805,296 +0.38(+1.11%)
May 02, 2007 34.09 34.70 33.93 34.50 4,826,048 +0.60(+1.77%)
May 01, 2007 33.37 34.47 33.37 33.90 4,564,577 +0.18(+0.52%)
Apr 30, 2007 33.66 33.82 33.46 33.72 5,616,034 +0.07(+0.21%)
Apr 27, 2007 33.15 33.72 32.97 33.65 4,181,353 +0.43(+1.30%)
Apr 26, 2007 33.49 33.66 33.22 33.22 3,763,565 -0.33(-0.97%)
Apr 25, 2007 33.63 33.70 33.27 33.55 3,701,684 -0.03(-0.08%)
Apr 24, 2007 34.17 34.17 33.55 33.57 3,232,153 -0.23(-0.67%)
Apr 23, 2007 33.86 34.09 33.67 33.80 2,540,081 +0.04(+0.11%)
Apr 20, 2007 34.11 34.12 33.48 33.76 4,685,244 +0.01(+0.03%)
Apr 19, 2007 33.87 34.32 33.51 33.75 3,866,652 -0.33(-0.97%)
Apr 18, 2007 34.29 34.33 33.97 34.09 3,884,717 -0.26(-0.74%)
Apr 17, 2007 34.70 34.70 34.22 34.34 3,151,457 +0.10(+0.29%)
Apr 16, 2007 33.83 34.28 33.75 34.24 2,590,536 +0.61(+1.80%)
Apr 13, 2007 33.53 33.75 33.16 33.64 2,555,198 +0.22(+0.67%)
Apr 12, 2007 33.42 33.53 33.24 33.41 3,190,512 -0.08(-0.24%)
Apr 11, 2007 33.41 33.73 33.25 33.49 3,301,634 +0.09(+0.26%)
Apr 10, 2007 33.51 33.70 33.33 33.41 2,858,646 -0.21(-0.63%)
Apr 09, 2007 33.77 33.77 33.59 33.62 2,003,438 -0.14(-0.41%)
Apr 05, 2007 33.57 33.89 33.57 33.76 1,747,994 +0.17(+0.51%)
Apr 04, 2007 33.87 33.93 33.56 33.59 2,701,791 -0.28(-0.82%)
Apr 03, 2007 34.06 34.11 33.61 33.87 3,967,398 +0.01(+0.04%)
Apr 02, 2007 33.51 33.96 33.51 33.85 3,836,050 +0.01(+0.03%)
Mar 30, 2007 33.44 33.92 33.31 33.84 3,347,789 +0.40(+1.20%)
Mar 29, 2007 33.63 33.68 33.32 33.44 2,966,524 +0.03(+0.08%)
Mar 28, 2007 33.84 33.84 33.30 33.41 2,838,169 -0.53(-1.56%)
Mar 27, 2007 33.75 34.04 33.39 33.94 4,497,919 -0.06(-0.17%)
Mar 26, 2007 34.11 34.13 33.66 34.00 1,987,393 -0.23(-0.68%)
Mar 23, 2007 34.24 34.37 34.02 34.23 1,619,217 -0.01(-0.03%)
Mar 22, 2007 34.47 34.53 34.12 34.24 2,453,736 -0.20(-0.58%)
Mar 21, 2007 33.79 34.48 33.57 34.44 4,049,943 +0.62(+1.83%)
Mar 20, 2007 33.84 34.02 33.73 33.82 2,292,976 -0.09(-0.25%)
Mar 19, 2007 33.92 34.16 33.70 33.91 2,208,004 +0.28(+0.83%)
Mar 16, 2007 33.67 33.89 33.54 33.63 2,718,680 +0.03(+0.10%)
Mar 15, 2007 33.35 33.69 33.19 33.59 2,209,059 +0.21(+0.62%)
Mar 14, 2007 33.16 33.50 32.88 33.39 2,815,791 +0.27(+0.83%)
Mar 13, 2007 33.81 33.75 33.02 33.11 4,441,130 -0.70(-2.07%)
Mar 12, 2007 33.52 33.90 33.33 33.81 1,926,382 +0.27(+0.82%)
Mar 09, 2007 33.73 33.83 33.40 33.54 2,457,748 +0.11(+0.33%)
Mar 08, 2007 33.54 33.80 33.36 33.43 3,035,557 +0.09(+0.26%)
Mar 07, 2007 33.95 33.99 33.28 33.34 5,966,826 -0.71(-2.07%)
Mar 06, 2007 33.63 34.07 33.39 34.05 4,355,420 +0.64(+1.91%)
Mar 05, 2007 32.85 33.87 32.74 33.41 6,105,103 +0.31(+0.93%)
Mar 02, 2007 33.63 33.81 33.04 33.10 3,401,622 -0.68(-2.01%)
Mar 01, 2007 33.63 34.06 33.25 33.78 4,676,147 -0.18(-0.53%)
Feb 28, 2007 33.50 34.15 33.43 33.96 5,009,440 +0.46(+1.39%)
Feb 27, 2007 34.77 34.77 33.18 33.49 4,823,451 -1.40(-4.02%)
Feb 26, 2007 35.13 35.26 34.83 34.90 1,767,644 -0.19(-0.54%)
Feb 23, 2007 35.12 35.29 34.97 35.09 1,128,385 -0.03(-0.09%)
Feb 22, 2007 35.17 35.36 34.92 35.12 1,661,439 -0.14(-0.40%)
Feb 21, 2007 35.48 35.48 35.24 35.26 2,289,070 -0.22(-0.63%)
Feb 20, 2007 34.91 35.53 34.86 35.48 2,626,425 +0.64(+1.85%)
Feb 16, 2007 34.89 35.01 34.74 34.84 1,733,005 -0.24(-0.68%)
Feb 15, 2007 34.99 35.10 34.75 35.08 1,564,328 +0.23(+0.67%)
Feb 14, 2007 34.47 34.89 34.41 34.84 2,167,165 +0.38(+1.10%)
Feb 13, 2007 34.55 34.59 34.23 34.47 2,126,171 -0.07(-0.19%)
Feb 12, 2007 34.59 34.73 34.41 34.53 991,883 +0.06(+0.18%)
Feb 09, 2007 34.80 34.96 34.39 34.47 1,382,140 -0.32(-0.93%)
Feb 08, 2007 35.04 35.05 34.71 34.79 1,515,350 -0.24(-0.69%)
Feb 07, 2007 35.07 35.25 34.94 35.03 1,055,130 +0.01(+0.04%)
Feb 06, 2007 35.16 35.16 34.95 35.02 1,263,918 +0.00(+0.00%)
Feb 05, 2007 35.05 35.24 34.67 35.02 1,846,372 -0.08(-0.23%)
Feb 02, 2007 35.24 35.27 34.91 35.10 1,790,850 -0.02(-0.07%)
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.