Skip to main content

Danaher Corp (NY: DHR )

265.35 -2.62 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 36.43 36.85 35.85 36.65 4,952,095 +0.20(+0.56%)
Jun 27, 2008 36.63 37.11 35.85 36.45 7,177,509 +0.30(+0.83%)
Jun 26, 2008 37.36 37.36 36.02 36.15 6,577,204 -1.68(-4.44%)
Jun 25, 2008 37.78 38.00 37.53 37.83 5,038,815 +0.15(+0.39%)
Jun 24, 2008 37.97 38.06 37.49 37.68 2,735,300 -0.29(-0.76%)
Jun 23, 2008 37.96 38.19 37.81 37.97 2,667,648 +0.00(+0.00%)
Jun 20, 2008 38.76 38.76 37.80 37.97 6,095,023 -0.91(-2.34%)
Jun 19, 2008 37.99 39.06 37.85 38.88 5,196,209 +0.80(+2.09%)
Jun 18, 2008 38.23 38.53 37.98 38.08 2,699,533 -0.31(-0.80%)
Jun 17, 2008 38.57 38.76 38.08 38.39 4,665,711 -0.15(-0.39%)
Jun 16, 2008 38.41 38.75 38.34 38.54 2,401,544 -0.24(-0.61%)
Jun 13, 2008 38.37 38.95 38.29 38.78 4,176,554 +0.88(+2.33%)
Jun 12, 2008 37.79 38.27 37.60 37.90 4,249,216 +0.38(+1.02%)
Jun 11, 2008 37.84 38.56 37.47 37.51 4,724,495 -0.30(-0.79%)
Jun 10, 2008 37.74 38.07 37.31 37.81 3,559,622 +0.05(+0.13%)
Jun 09, 2008 37.58 37.85 37.27 37.77 3,647,836 +0.22(+0.58%)
Jun 06, 2008 38.76 39.02 37.55 37.55 7,036,092 -1.59(-4.07%)
Jun 05, 2008 37.95 39.17 37.86 39.14 7,068,023 +1.26(+3.33%)
Jun 04, 2008 37.46 37.98 37.43 37.88 4,762,000 +0.16(+0.41%)
Jun 03, 2008 36.89 37.93 36.89 37.72 7,315,623 +0.93(+2.54%)
Jun 02, 2008 36.89 37.08 36.48 36.79 4,335,295 -0.28(-0.75%)
May 30, 2008 36.50 37.29 36.29 37.07 4,692,517 +0.81(+2.22%)
May 29, 2008 36.36 36.49 35.94 36.26 4,706,536 -0.02(-0.07%)
May 28, 2008 35.95 36.48 35.95 36.29 3,420,415 +0.31(+0.87%)
May 27, 2008 36.03 36.20 35.64 35.97 3,691,905 +0.01(+0.04%)
May 26, 2008 36.38 36.38 35.56 35.96 0 +0.00(+0.00%)
May 23, 2008 36.38 36.38 35.56 35.96 3,732,055 -0.42(-1.16%)
May 22, 2008 36.43 36.67 36.07 36.38 5,485,413 -0.15(-0.42%)
May 21, 2008 37.24 37.38 36.43 36.53 3,459,719 -0.55(-1.47%)
May 20, 2008 37.02 37.30 36.54 37.08 4,541,841 -0.19(-0.52%)
May 19, 2008 37.75 37.98 37.23 37.27 5,061,950 -0.69(-1.82%)
May 16, 2008 38.10 38.37 37.64 37.96 3,782,618 +0.00(+0.00%)
May 15, 2008 37.41 38.00 37.10 37.96 3,764,965 +0.50(+1.34%)
May 14, 2008 37.19 37.83 37.14 37.46 2,273,555 +0.29(+0.78%)
May 13, 2008 37.28 37.72 36.99 37.17 3,092,380 -0.00(-0.01%)
May 12, 2008 36.79 37.25 36.36 37.18 2,137,094 +0.64(+1.74%)
May 09, 2008 36.25 36.73 36.12 36.54 1,277,649 -0.12(-0.34%)
May 08, 2008 36.08 36.82 35.85 36.67 3,575,372 +0.58(+1.62%)
May 07, 2008 36.69 36.69 36.03 36.08 3,105,195 -0.52(-1.41%)
May 06, 2008 36.37 36.65 36.09 36.60 2,105,290 +0.00(+0.01%)
May 05, 2008 37.13 37.13 36.17 36.59 5,110,087 -0.39(-1.05%)
May 02, 2008 37.80 37.93 36.67 36.98 4,559,783 -0.38(-1.03%)
May 01, 2008 37.01 37.54 36.98 37.37 4,226,788 +0.37(+1.01%)
Apr 30, 2008 37.32 37.68 36.88 36.99 6,204,378 +0.07(+0.19%)
Apr 29, 2008 37.03 37.36 36.80 36.92 2,307,965 -0.09(-0.24%)
Apr 28, 2008 36.99 37.19 36.70 37.01 2,782,016 +0.24(+0.64%)
Apr 25, 2008 36.69 36.93 36.35 36.77 3,163,129 +0.38(+1.04%)
Apr 24, 2008 36.11 36.67 35.54 36.40 4,139,234 +0.44(+1.21%)
Apr 23, 2008 35.94 36.20 35.42 35.96 3,920,941 +0.16(+0.44%)
Apr 22, 2008 35.72 36.03 35.40 35.80 3,930,683 +0.00(+0.01%)
Apr 21, 2008 35.45 35.93 35.39 35.80 3,959,122 +0.16(+0.44%)
Apr 18, 2008 35.68 36.01 35.22 35.64 6,911,100 +0.48(+1.36%)
Apr 17, 2008 35.03 35.51 34.63 35.16 17,758,312 -1.29(-3.54%)
Apr 16, 2008 35.57 36.45 35.57 36.45 3,809,139 +1.03(+2.92%)
Apr 15, 2008 35.21 35.59 34.98 35.42 6,524,866 +0.40(+1.14%)
Apr 14, 2008 35.79 35.79 34.89 35.02 5,714,158 -0.71(-1.99%)
Apr 11, 2008 36.21 36.37 35.61 35.73 6,477,606 -1.15(-3.12%)
Apr 10, 2008 36.74 37.04 36.58 36.88 3,671,748 -0.00(-0.01%)
Apr 09, 2008 37.28 37.33 36.67 36.89 3,236,301 -0.44(-1.17%)
Apr 08, 2008 36.98 37.37 36.72 37.32 2,817,029 +0.15(+0.41%)
Apr 07, 2008 37.78 37.78 36.93 37.17 3,134,710 -0.21(-0.56%)
Apr 04, 2008 37.09 37.50 36.81 37.38 3,792,849 +0.47(+1.27%)
Apr 03, 2008 37.11 37.11 36.55 36.91 4,205,693 -0.23(-0.63%)
Apr 02, 2008 37.64 37.65 37.01 37.14 4,069,354 -0.31(-0.84%)
Apr 01, 2008 36.39 37.46 36.39 37.46 3,618,688 +1.41(+3.91%)
Mar 31, 2008 35.76 36.23 35.49 36.05 3,684,158 +0.43(+1.21%)
Mar 28, 2008 36.36 36.36 35.47 35.62 4,984,450 -0.52(-1.43%)
Mar 27, 2008 36.77 36.77 36.06 36.13 3,908,673 -0.48(-1.31%)
Mar 26, 2008 36.94 36.98 36.13 36.61 4,251,247 -0.44(-1.19%)
Mar 25, 2008 36.65 37.20 36.29 37.05 3,974,174 +0.36(+0.98%)
Mar 24, 2008 36.44 37.03 36.12 36.69 4,261,056 +0.47(+1.31%)
Mar 21, 2008 35.77 36.22 35.41 36.22 5,514,721 +0.00(+0.00%)
Mar 20, 2008 35.77 36.22 35.41 36.22 5,514,721 +0.68(+1.92%)
Mar 19, 2008 36.03 37.68 35.54 35.54 4,493,708 -0.50(-1.38%)
Mar 18, 2008 34.98 36.03 34.73 36.03 5,394,624 +1.72(+5.02%)
Mar 17, 2008 33.50 34.75 32.13 34.31 5,770,142 -0.03(-0.10%)
Mar 14, 2008 34.86 34.86 33.87 34.35 7,425,249 -0.18(-0.52%)
Mar 13, 2008 33.64 34.59 33.17 34.53 6,148,572 +0.31(+0.90%)
Mar 12, 2008 34.23 34.71 34.11 34.22 4,282,685 +0.09(+0.28%)
Mar 11, 2008 33.98 34.30 33.42 34.12 6,144,090 +0.87(+2.62%)
Mar 10, 2008 34.08 34.14 33.11 33.25 5,963,341 -0.92(-2.69%)
Mar 07, 2008 34.29 34.72 33.97 34.17 5,958,838 -0.46(-1.31%)
Mar 06, 2008 35.04 35.26 34.61 34.63 4,962,109 -0.50(-1.42%)
Mar 05, 2008 34.87 35.71 34.71 35.12 7,509,909 -0.18(-0.51%)
Mar 04, 2008 34.95 35.44 34.67 35.30 6,048,872 +0.09(+0.27%)
Mar 03, 2008 35.08 35.21 34.72 35.21 7,279,411 +0.05(+0.15%)
Feb 29, 2008 35.02 35.29 34.88 35.16 5,970,887 -0.17(-0.48%)
Feb 28, 2008 35.40 35.56 34.95 35.33 5,203,624 -0.26(-0.73%)
Feb 27, 2008 36.17 36.31 35.30 35.59 6,016,972 -0.73(-2.01%)
Feb 26, 2008 35.56 36.44 35.51 36.32 4,365,773 +0.44(+1.22%)
Feb 25, 2008 35.44 35.96 35.37 35.88 3,391,067 +0.49(+1.39%)
Feb 22, 2008 35.48 35.77 34.77 35.39 4,867,002 -0.01(-0.03%)
Feb 21, 2008 35.94 35.99 35.29 35.40 2,944,227 -0.40(-1.11%)
Feb 20, 2008 35.26 35.87 35.15 35.80 2,626,183 +0.26(+0.73%)
Feb 19, 2008 36.09 36.14 35.42 35.54 2,625,880 -0.07(-0.20%)
Feb 18, 2008 35.45 35.66 35.21 35.61 0 +0.00(+0.00%)
Feb 15, 2008 35.45 35.66 35.21 35.61 3,445,110 +0.09(+0.27%)
Feb 14, 2008 36.03 36.03 35.49 35.51 2,900,552 -0.49(-1.37%)
Feb 13, 2008 35.21 36.15 35.09 36.01 5,220,071 +1.18(+3.39%)
Feb 12, 2008 35.13 35.26 34.41 34.83 5,018,933 -0.02(-0.07%)
Feb 11, 2008 34.74 35.09 34.47 34.85 4,669,591 +0.11(+0.31%)
Feb 08, 2008 34.61 35.02 34.43 34.74 3,007,533 -0.12(-0.34%)
Feb 07, 2008 35.22 35.48 34.43 34.86 7,969,022 +0.19(+0.55%)
Feb 06, 2008 35.35 35.35 34.59 34.67 6,010,540 -0.37(-1.06%)
Feb 05, 2008 35.21 35.55 34.62 35.04 5,110,775 -0.73(-2.04%)
Feb 04, 2008 35.92 35.93 35.55 35.77 4,130,774 -0.23(-0.63%)
Feb 01, 2008 35.38 36.10 35.32 36.00 5,795,792 +0.46(+1.28%)
Jan 31, 2008 34.59 35.58 34.49 35.54 5,992,140 +0.40(+1.15%)
Jan 30, 2008 35.23 35.90 35.00 35.14 4,645,936 -0.18(-0.50%)
Jan 29, 2008 35.48 35.54 34.94 35.31 5,641,102 -0.00(-0.01%)
Jan 28, 2008 35.67 35.67 35.02 35.32 5,642,444 -0.23(-0.64%)
Jan 25, 2008 35.97 37.88 34.30 35.55 8,447,996 -0.01(-0.04%)
Jan 24, 2008 36.72 36.72 35.28 35.56 8,532,905 -0.73(-2.01%)
Jan 23, 2008 35.33 36.59 34.20 36.29 11,656,310 +0.44(+1.23%)
Jan 22, 2008 34.77 38.41 33.28 35.85 7,528,874 -0.64(-1.77%)
Jan 21, 2008 36.88 38.82 35.94 36.49 0 +0.00(+0.00%)
Jan 18, 2008 36.88 38.82 35.94 36.49 4,606,606 -0.06(-0.17%)
Jan 17, 2008 37.92 38.63 36.51 36.56 6,496,233 -1.14(-3.02%)
Jan 16, 2008 37.60 38.32 37.53 37.69 5,302,968 -0.16(-0.41%)
Jan 15, 2008 37.46 38.12 37.36 37.85 8,770,333 -0.00(-0.01%)
Jan 14, 2008 38.02 38.31 37.36 37.86 5,530,191 +0.06(+0.16%)
Jan 11, 2008 38.87 39.25 37.56 37.79 5,061,482 -1.36(-3.48%)
Jan 10, 2008 38.13 39.40 37.99 39.15 5,356,570 +0.70(+1.81%)
Jan 09, 2008 38.49 38.88 37.50 38.46 5,194,935 +0.18(+0.46%)
Jan 08, 2008 39.35 39.35 38.23 38.28 7,645,037 -0.88(-2.24%)
Jan 07, 2008 40.50 40.50 38.75 39.16 7,342,986 -1.02(-2.54%)
Jan 04, 2008 40.94 41.04 40.18 40.18 4,296,807 -1.03(-2.50%)
Jan 03, 2008 41.08 41.43 40.88 41.21 3,027,482 +0.35(+0.86%)
Jan 02, 2008 41.39 41.82 40.53 40.86 3,004,158 -0.74(-1.79%)
Jan 01, 2008 41.73 41.93 41.51 41.60 0 +0.00(+0.00%)
Dec 31, 2007 41.73 41.93 41.51 41.60 1,630,559 -0.24(-0.58%)
Dec 28, 2007 41.90 42.15 41.38 41.84 1,894,627 +0.27(+0.66%)
Dec 27, 2007 41.87 42.05 41.51 41.57 1,488,364 -0.44(-1.05%)
Dec 26, 2007 42.09 42.09 41.59 42.01 1,906,991 -0.01(-0.02%)
Dec 24, 2007 41.46 42.12 41.46 42.02 538,761 +0.40(+0.97%)
Dec 21, 2007 41.72 41.92 41.02 41.62 4,755,848 +0.53(+1.28%)
Dec 20, 2007 40.85 41.09 40.55 41.09 2,714,568 +0.46(+1.12%)
Dec 19, 2007 40.87 41.16 40.28 40.63 3,381,154 -0.00(-0.01%)
Dec 18, 2007 40.55 40.78 40.07 40.64 2,749,804 +0.29(+0.73%)
Dec 17, 2007 40.53 40.76 40.34 40.34 2,914,101 -0.45(-1.09%)
Dec 14, 2007 40.74 41.25 40.59 40.79 3,030,136 -0.22(-0.54%)
Dec 13, 2007 40.37 41.06 40.07 41.01 3,049,307 +0.37(+0.91%)
Dec 12, 2007 41.84 41.93 40.11 40.64 5,030,740 -0.19(-0.48%)
Dec 11, 2007 41.88 42.16 40.78 40.84 4,222,213 -0.89(-2.14%)
Dec 10, 2007 41.32 41.88 41.18 41.73 2,179,006 +0.44(+1.07%)
Dec 07, 2007 41.53 42.30 40.96 41.29 3,567,347 -0.08(-0.19%)
Dec 06, 2007 40.82 41.46 40.68 41.37 2,847,982 +0.54(+1.31%)
Dec 05, 2007 41.35 41.85 40.57 40.83 4,943,026 -0.14(-0.34%)
Dec 04, 2007 40.70 41.44 40.70 40.97 2,857,493 +0.11(+0.28%)
Dec 03, 2007 41.31 41.49 40.77 40.86 3,083,565 -0.31(-0.75%)
Nov 30, 2007 41.35 41.39 40.97 41.17 4,044,735 +0.30(+0.74%)
Nov 29, 2007 41.44 41.44 40.73 40.86 3,197,197 -0.38(-0.93%)
Nov 28, 2007 40.35 41.27 40.35 41.25 5,476,743 +0.96(+2.38%)
Nov 27, 2007 39.06 40.66 39.04 40.29 7,193,354 +1.38(+3.55%)
Nov 26, 2007 38.56 39.86 38.56 38.91 5,860,106 +0.43(+1.12%)
Nov 23, 2007 38.50 38.78 38.05 38.48 2,208,343 +0.31(+0.81%)
Nov 21, 2007 39.02 39.47 38.04 38.17 5,663,939 -1.00(-2.54%)
Nov 20, 2007 39.05 39.67 38.78 39.16 4,977,720 +0.26(+0.66%)
Nov 19, 2007 38.95 39.28 38.70 38.91 4,487,207 -0.21(-0.53%)
Nov 16, 2007 39.33 39.89 38.68 39.12 5,806,728 +0.12(+0.32%)
Nov 15, 2007 39.00 39.47 38.78 38.99 4,657,730 -0.09(-0.22%)
Nov 14, 2007 39.74 39.80 39.00 39.08 3,374,553 -0.46(-1.16%)
Nov 13, 2007 38.64 39.57 38.34 39.54 3,720,651 +1.29(+3.38%)
Nov 12, 2007 38.14 38.75 37.95 38.24 3,756,497 +0.09(+0.24%)
Nov 09, 2007 38.81 38.81 38.15 38.15 2,808,251 -0.74(-1.91%)
Nov 08, 2007 39.53 39.53 38.41 38.90 5,063,207 -0.38(-0.98%)
Nov 07, 2007 40.43 40.43 39.28 39.28 3,949,327 -0.86(-2.14%)
Nov 06, 2007 39.30 40.20 39.06 40.14 4,201,346 +0.88(+2.23%)
Nov 05, 2007 39.00 39.37 38.41 39.26 4,987,226 +0.55(+1.42%)
Nov 02, 2007 38.87 39.00 38.39 38.71 10,973,066 -0.39(-0.99%)
Nov 01, 2007 39.94 40.18 39.07 39.10 4,123,652 -1.52(-3.74%)
Oct 31, 2007 40.45 40.66 39.73 40.62 3,053,089 +0.19(+0.48%)
Oct 30, 2007 39.97 40.78 39.84 40.43 3,215,698 +0.32(+0.79%)
Oct 29, 2007 39.39 40.14 39.33 40.11 3,329,798 +1.00(+2.55%)
Oct 26, 2007 39.54 39.56 39.01 39.11 2,152,938 -0.12(-0.30%)
Oct 25, 2007 39.36 39.73 38.93 39.23 3,706,056 -0.15(-0.37%)
Oct 24, 2007 39.44 39.46 38.77 39.38 3,252,396 -0.09(-0.24%)
Oct 23, 2007 39.24 39.47 38.92 39.47 2,224,857 +0.35(+0.88%)
Oct 22, 2007 38.33 39.24 38.20 39.13 3,086,201 +0.61(+1.58%)
Oct 19, 2007 39.16 39.16 38.49 38.52 3,359,325 -0.63(-1.60%)
Oct 18, 2007 38.44 39.32 38.30 39.15 2,869,239 +0.55(+1.43%)
Oct 17, 2007 38.53 38.67 38.33 38.60 2,890,268 +0.46(+1.21%)
Oct 16, 2007 38.88 39.13 37.97 38.14 4,544,833 -0.52(-1.34%)
Oct 15, 2007 38.91 39.41 38.43 38.65 4,079,467 -0.45(-1.15%)
Oct 12, 2007 38.81 39.10 38.27 39.10 2,095,149 +0.22(+0.56%)
Oct 11, 2007 39.10 39.54 38.67 38.88 2,751,492 -0.21(-0.55%)
Oct 10, 2007 39.21 39.35 38.74 39.10 2,252,908 -0.27(-0.69%)
Oct 09, 2007 39.30 39.46 38.93 39.37 2,729,812 +0.09(+0.23%)
Oct 08, 2007 39.35 39.75 39.16 39.28 1,559,445 +0.03(+0.07%)
Oct 05, 2007 39.23 39.61 39.12 39.25 2,303,103 +0.39(+1.01%)
Oct 04, 2007 39.02 39.22 38.78 38.86 2,247,635 -0.12(-0.30%)
Oct 03, 2007 39.12 39.50 38.95 38.97 2,447,364 -0.34(-0.86%)
Oct 02, 2007 39.19 39.49 39.04 39.31 2,727,659 -0.02(-0.05%)
Oct 01, 2007 39.16 39.78 39.05 39.33 2,786,080 +0.11(+0.29%)
Sep 28, 2007 39.12 39.35 38.97 39.22 2,357,728 +0.11(+0.28%)
Sep 27, 2007 38.67 39.24 38.43 39.11 3,626,966 -0.22(-0.57%)
Sep 26, 2007 39.85 39.99 39.20 39.33 2,957,126 -0.41(-1.04%)
Sep 25, 2007 38.88 39.76 38.82 39.74 2,763,570 +0.68(+1.74%)
Sep 24, 2007 39.24 39.48 38.94 39.06 2,832,480 -0.17(-0.44%)
Sep 21, 2007 39.69 39.76 39.08 39.24 4,716,090 +0.02(+0.06%)
Sep 20, 2007 39.54 39.70 39.09 39.21 2,489,545 -0.08(-0.19%)
Sep 19, 2007 39.08 39.70 39.00 39.29 2,746,852 +0.51(+1.32%)
Sep 18, 2007 37.41 38.78 37.46 38.78 3,811,299 +1.37(+3.65%)
Sep 17, 2007 37.26 37.86 37.22 37.41 1,715,938 -0.11(-0.29%)
Sep 14, 2007 37.12 37.68 36.75 37.52 2,331,154 +0.40(+1.09%)
Sep 13, 2007 37.17 37.33 36.69 37.12 2,084,815 +0.21(+0.57%)
Sep 12, 2007 37.06 37.53 36.85 36.91 2,186,050 -0.20(-0.54%)
Sep 11, 2007 36.27 37.21 36.27 37.11 2,611,660 +0.87(+2.41%)
Sep 10, 2007 36.25 36.68 35.57 36.23 2,175,089 -0.02(-0.05%)
Sep 07, 2007 36.54 36.70 36.15 36.25 2,668,394 -0.71(-1.91%)
Sep 06, 2007 36.54 37.13 36.41 36.96 2,051,491 +0.29(+0.79%)
Sep 05, 2007 36.98 37.06 36.52 36.67 2,035,252 -0.60(-1.62%)
Sep 04, 2007 37.00 37.53 36.83 37.27 2,582,344 +0.45(+1.22%)
Aug 31, 2007 36.81 37.11 36.52 36.82 2,186,261 +0.47(+1.29%)
Aug 30, 2007 36.15 36.88 35.74 36.35 3,335,493 +0.20(+0.56%)
Aug 29, 2007 35.28 36.15 35.21 36.15 3,161,284 +1.17(+3.33%)
Aug 28, 2007 35.89 35.98 34.95 34.98 3,244,170 -1.14(-3.15%)
Aug 27, 2007 36.28 36.41 35.92 36.12 1,968,715 -0.18(-0.51%)
Aug 24, 2007 36.03 36.40 35.80 36.31 2,929,075 +0.20(+0.56%)
Aug 23, 2007 36.62 36.76 35.69 36.10 2,351,612 -0.52(-1.42%)
Aug 22, 2007 36.34 36.79 36.06 36.62 2,907,352 +0.82(+2.29%)
Aug 21, 2007 36.25 36.20 35.59 35.80 2,424,375 -0.45(-1.23%)
Aug 20, 2007 36.56 36.80 35.87 36.25 3,147,786 -0.04(-0.12%)
Aug 17, 2007 35.46 36.45 35.00 36.29 5,686,051 +0.79(+2.23%)
Aug 16, 2007 35.34 35.68 34.56 35.50 5,567,310 +0.16(+0.46%)
Aug 15, 2007 36.08 36.40 35.18 35.34 4,052,366 -0.87(-2.40%)
Aug 14, 2007 36.95 37.21 36.20 36.21 4,255,258 -0.84(-2.27%)
Aug 13, 2007 37.79 37.95 36.70 37.04 5,287,226 -0.74(-1.97%)
Aug 10, 2007 38.22 38.37 37.06 37.79 7,079,091 -0.79(-2.05%)
Aug 09, 2007 38.77 39.03 37.93 38.58 6,771,167 -0.19(-0.49%)
Aug 08, 2007 37.38 39.29 37.38 38.77 7,109,040 +1.02(+2.70%)
Aug 07, 2007 37.29 38.05 36.70 37.75 5,196,490 +0.46(+1.25%)
Aug 06, 2007 36.22 37.29 36.10 37.29 4,031,739 +1.00(+2.74%)
Aug 03, 2007 36.66 36.83 36.19 36.29 4,513,469 -0.32(-0.88%)
Aug 02, 2007 36.09 36.67 36.09 36.61 3,871,829 +0.67(+1.87%)
Aug 01, 2007 35.47 35.99 35.16 35.94 6,093,084 +0.53(+1.50%)
Jul 31, 2007 36.34 36.51 35.41 35.41 5,578,299 -0.93(-2.57%)
Jul 30, 2007 35.85 36.56 35.43 36.34 6,823,556 +1.42(+4.06%)
Jul 27, 2007 35.48 35.84 34.91 34.93 4,735,282 -0.80(-2.23%)
Jul 26, 2007 36.22 36.69 35.24 35.72 6,136,970 -0.97(-2.64%)
Jul 25, 2007 36.54 36.95 36.23 36.69 3,739,380 +0.21(+0.57%)
Jul 24, 2007 36.92 36.92 36.36 36.48 4,533,234 -0.23(-0.63%)
Jul 23, 2007 36.77 37.56 36.57 36.71 5,004,822 -0.26(-0.71%)
Jul 20, 2007 37.00 37.23 36.64 36.97 6,913,108 -0.30(-0.80%)
Jul 19, 2007 37.31 37.81 36.96 37.27 7,000,444 -0.54(-1.43%)
Jul 18, 2007 37.76 38.11 37.59 37.81 6,173,457 -0.23(-0.61%)
Jul 17, 2007 37.22 38.11 37.22 38.05 5,992,288 +0.73(+1.97%)
Jul 16, 2007 36.95 37.53 36.76 37.31 3,019,133 +0.26(+0.69%)
Jul 13, 2007 37.04 37.10 36.85 37.05 1,395,782 +0.01(+0.04%)
Jul 12, 2007 36.00 37.04 36.00 37.04 2,587,195 +0.64(+1.77%)
Jul 11, 2007 36.40 36.51 36.18 36.40 3,094,004 -0.02(-0.07%)
Jul 10, 2007 36.89 36.89 36.42 36.42 2,928,232 -0.57(-1.55%)
Jul 09, 2007 36.65 37.15 36.58 36.99 3,040,856 +0.29(+0.80%)
Jul 06, 2007 36.47 36.77 36.27 36.70 1,855,981 +0.34(+0.94%)
Jul 05, 2007 36.69 36.69 36.28 36.36 2,117,716 -0.20(-0.54%)
Jul 03, 2007 36.30 36.71 36.38 36.56 2,156,312 +0.26(+0.71%)
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.