Skip to main content

Danaher Corp (NY: DHR )

269.85 -0.83 (-0.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 38.18 38.42 37.69 37.73 4,823,798 -0.78(-2.03%)
Jul 30, 2008 38.64 38.78 37.98 38.51 4,469,719 +0.16(+0.42%)
Jul 29, 2008 38.35 38.68 38.05 38.35 4,202,799 +0.30(+0.78%)
Jul 28, 2008 38.16 38.58 37.98 38.05 4,641,797 -0.38(-1.00%)
Jul 25, 2008 37.72 38.52 37.68 38.43 4,628,231 +0.71(+1.88%)
Jul 24, 2008 38.36 38.45 37.65 37.72 4,271,702 -0.54(-1.42%)
Jul 23, 2008 38.61 38.90 37.93 38.27 6,435,064 -0.72(-1.85%)
Jul 22, 2008 38.52 39.30 38.30 38.99 7,527,453 +0.47(+1.22%)
Jul 21, 2008 39.10 39.10 38.24 38.52 6,710,456 -0.50(-1.27%)
Jul 18, 2008 38.34 39.52 37.97 39.02 7,977,323 +0.70(+1.82%)
Jul 17, 2008 37.13 38.80 37.13 38.32 12,979,660 +2.22(+6.15%)
Jul 16, 2008 35.14 36.24 34.66 36.10 9,720,876 +0.84(+2.39%)
Jul 15, 2008 35.36 35.58 34.53 35.26 8,760,940 -0.40(-1.13%)
Jul 14, 2008 36.05 36.50 35.35 35.66 3,928,651 +0.10(+0.28%)
Jul 11, 2008 35.60 36.06 35.19 35.56 6,650,317 -0.52(-1.43%)
Jul 10, 2008 35.68 36.15 35.58 36.08 4,829,293 +0.35(+0.97%)
Jul 09, 2008 36.21 36.44 35.73 35.73 5,979,402 -0.66(-1.81%)
Jul 08, 2008 36.00 36.39 35.58 36.39 5,167,587 +0.26(+0.71%)
Jul 07, 2008 36.31 36.65 35.89 36.13 4,403,441 +0.00(+0.00%)
Jul 04, 2008 35.91 36.45 35.64 36.13 3,753,058 +0.00(+0.00%)
Jul 03, 2008 35.91 36.45 35.64 36.13 3,753,058 +0.53(+1.48%)
Jul 02, 2008 36.47 36.77 35.57 35.61 5,812,593 -1.09(-2.97%)
Jul 01, 2008 36.07 36.80 35.88 36.70 4,662,805 +0.08(+0.22%)
Jun 30, 2008 36.40 36.81 35.81 36.62 4,956,873 +0.20(+0.56%)
Jun 27, 2008 36.60 37.07 35.82 36.41 7,184,435 +0.30(+0.83%)
Jun 26, 2008 37.33 37.33 35.99 36.11 6,583,551 -1.68(-4.44%)
Jun 25, 2008 37.75 37.96 37.50 37.79 5,043,678 +0.15(+0.39%)
Jun 24, 2008 37.93 38.02 37.45 37.64 2,737,940 -0.29(-0.76%)
Jun 23, 2008 37.92 38.16 37.77 37.93 2,670,222 +0.00(+0.00%)
Jun 20, 2008 38.72 38.72 37.77 37.93 6,100,904 -0.91(-2.34%)
Jun 19, 2008 37.95 39.02 37.81 38.84 5,201,223 +0.80(+2.09%)
Jun 18, 2008 38.19 38.50 37.95 38.05 2,702,137 -0.31(-0.80%)
Jun 17, 2008 38.53 38.72 38.05 38.35 4,670,213 -0.15(-0.39%)
Jun 16, 2008 38.37 38.71 38.30 38.51 2,403,862 -0.24(-0.61%)
Jun 13, 2008 38.34 38.91 38.25 38.74 4,180,584 +0.88(+2.33%)
Jun 12, 2008 37.75 38.24 37.57 37.86 4,253,316 +0.38(+1.02%)
Jun 11, 2008 37.80 38.52 37.43 37.48 4,729,053 -0.30(-0.79%)
Jun 10, 2008 37.71 38.04 37.27 37.78 3,563,056 +0.05(+0.13%)
Jun 09, 2008 37.54 37.81 37.23 37.73 3,651,356 +0.22(+0.58%)
Jun 06, 2008 38.72 38.98 37.51 37.51 7,042,881 -1.59(-4.07%)
Jun 05, 2008 37.91 39.14 37.82 39.10 7,074,843 +1.26(+3.33%)
Jun 04, 2008 37.42 37.94 37.40 37.84 4,766,595 +0.16(+0.42%)
Jun 03, 2008 36.85 37.89 36.85 37.69 7,322,683 +0.93(+2.54%)
Jun 02, 2008 36.85 37.04 36.44 36.75 4,339,479 -0.28(-0.75%)
May 30, 2008 36.46 37.26 36.26 37.03 4,697,045 +0.81(+2.22%)
May 29, 2008 36.32 36.45 35.90 36.23 4,711,077 -0.02(-0.07%)
May 28, 2008 35.92 36.45 35.92 36.25 3,423,715 +0.31(+0.87%)
May 27, 2008 36.00 36.16 35.61 35.94 3,695,467 +0.01(+0.04%)
May 26, 2008 36.35 36.35 35.53 35.92 0 +0.00(+0.00%)
May 23, 2008 36.35 36.35 35.53 35.92 3,735,656 -0.42(-1.16%)
May 22, 2008 36.39 36.64 36.03 36.35 5,490,706 -0.15(-0.42%)
May 21, 2008 37.20 37.35 36.39 36.50 3,463,058 -0.54(-1.47%)
May 20, 2008 36.98 37.26 36.50 37.04 4,546,223 -0.19(-0.52%)
May 19, 2008 37.71 37.95 37.19 37.24 5,066,834 -0.69(-1.82%)
May 16, 2008 38.07 38.34 37.61 37.93 3,786,268 +0.00(+0.00%)
May 15, 2008 37.37 37.96 37.06 37.93 3,768,598 +0.50(+1.34%)
May 14, 2008 37.16 37.79 37.11 37.43 2,275,749 +0.29(+0.78%)
May 13, 2008 37.25 37.69 36.95 37.14 3,095,364 -0.00(-0.01%)
May 12, 2008 36.76 37.22 36.33 37.14 2,139,157 +0.63(+1.74%)
May 09, 2008 36.21 36.69 36.08 36.51 1,278,881 -0.12(-0.34%)
May 08, 2008 36.05 36.78 35.82 36.63 3,578,822 +0.58(+1.62%)
May 07, 2008 36.65 36.65 35.99 36.05 3,108,192 -0.52(-1.41%)
May 06, 2008 36.34 36.62 36.06 36.56 2,107,321 +0.00(+0.01%)
May 05, 2008 37.09 37.09 36.13 36.56 5,115,018 -0.39(-1.05%)
May 02, 2008 37.76 37.89 36.64 36.95 4,564,182 -0.38(-1.03%)
May 01, 2008 36.98 37.50 36.94 37.33 4,230,866 +0.37(+1.01%)
Apr 30, 2008 37.28 37.64 36.85 36.96 6,210,365 +0.07(+0.19%)
Apr 29, 2008 36.99 37.32 36.76 36.89 2,310,192 -0.09(-0.24%)
Apr 28, 2008 36.96 37.16 36.66 36.98 2,784,701 +0.24(+0.64%)
Apr 25, 2008 36.66 36.90 36.32 36.74 3,166,181 +0.38(+1.04%)
Apr 24, 2008 36.07 36.63 35.50 36.36 4,143,228 +0.44(+1.21%)
Apr 23, 2008 35.90 36.17 35.38 35.92 3,924,725 +0.16(+0.44%)
Apr 22, 2008 35.68 36.00 35.37 35.77 3,934,476 +0.00(+0.01%)
Apr 21, 2008 35.41 35.89 35.36 35.76 3,962,942 +0.16(+0.44%)
Apr 18, 2008 35.64 35.97 35.19 35.61 6,917,768 +0.48(+1.36%)
Apr 17, 2008 35.00 35.48 34.60 35.13 17,775,448 -1.29(-3.54%)
Apr 16, 2008 35.54 36.42 35.54 36.42 3,812,815 +1.03(+2.92%)
Apr 15, 2008 35.17 35.55 34.94 35.38 6,531,162 +0.40(+1.14%)
Apr 14, 2008 35.76 35.76 34.85 34.99 5,719,672 -0.71(-1.99%)
Apr 11, 2008 36.17 36.34 35.58 35.70 6,483,856 -1.15(-3.12%)
Apr 10, 2008 36.71 37.00 36.54 36.85 3,675,291 -0.00(-0.01%)
Apr 09, 2008 37.24 37.29 36.64 36.85 3,239,424 -0.44(-1.17%)
Apr 08, 2008 36.95 37.34 36.68 37.29 2,819,747 +0.15(+0.41%)
Apr 07, 2008 37.74 37.74 36.89 37.14 3,137,734 -0.21(-0.56%)
Apr 04, 2008 37.06 37.46 36.77 37.35 3,796,509 +0.47(+1.27%)
Apr 03, 2008 37.08 37.08 36.52 36.88 4,209,751 -0.23(-0.63%)
Apr 02, 2008 37.61 37.61 36.98 37.11 4,073,281 -0.31(-0.84%)
Apr 01, 2008 36.36 37.42 36.36 37.42 3,622,180 +1.41(+3.91%)
Mar 31, 2008 35.73 36.20 35.46 36.01 3,687,713 +0.43(+1.21%)
Mar 28, 2008 36.32 36.32 35.43 35.58 4,989,260 -0.52(-1.43%)
Mar 27, 2008 36.73 36.74 36.03 36.10 3,912,444 -0.48(-1.31%)
Mar 26, 2008 36.90 36.94 36.10 36.58 4,255,349 -0.44(-1.19%)
Mar 25, 2008 36.61 37.17 36.25 37.02 3,978,009 +0.36(+0.98%)
Mar 24, 2008 36.40 36.99 36.08 36.66 4,265,168 +0.47(+1.31%)
Mar 21, 2008 35.74 36.18 35.38 36.18 5,520,042 +0.00(+0.00%)
Mar 20, 2008 35.74 36.18 35.38 36.18 5,520,042 +0.68(+1.92%)
Mar 19, 2008 36.00 37.64 35.50 35.50 4,498,044 -0.50(-1.38%)
Mar 18, 2008 34.94 36.00 34.69 36.00 5,399,829 +1.72(+5.02%)
Mar 17, 2008 33.47 34.72 32.10 34.28 5,775,709 -0.03(-0.10%)
Mar 14, 2008 34.83 34.83 33.84 34.31 7,432,414 -0.18(-0.52%)
Mar 13, 2008 33.60 34.56 33.14 34.49 6,154,505 +0.31(+0.90%)
Mar 12, 2008 34.20 34.68 34.08 34.19 4,286,817 +0.09(+0.28%)
Mar 11, 2008 33.94 34.27 33.39 34.09 6,150,019 +0.87(+2.62%)
Mar 10, 2008 34.05 34.11 33.08 33.22 5,969,095 -0.92(-2.69%)
Mar 07, 2008 34.25 34.69 33.93 34.14 5,964,588 -0.45(-1.31%)
Mar 06, 2008 35.01 35.23 34.58 34.59 4,966,897 -0.50(-1.42%)
Mar 05, 2008 34.84 35.67 34.67 35.09 7,517,155 -0.18(-0.51%)
Mar 04, 2008 34.92 35.41 34.64 35.27 6,054,709 +0.09(+0.27%)
Mar 03, 2008 35.05 35.18 34.68 35.18 7,286,435 +0.05(+0.15%)
Feb 29, 2008 34.98 35.26 34.85 35.12 5,976,649 -0.17(-0.48%)
Feb 28, 2008 35.37 35.53 34.92 35.29 5,208,646 -0.26(-0.73%)
Feb 27, 2008 36.14 36.28 35.27 35.55 6,022,778 -0.73(-2.01%)
Feb 26, 2008 35.53 36.41 35.48 36.28 4,369,986 +0.44(+1.22%)
Feb 25, 2008 35.41 35.92 35.33 35.85 3,394,339 +0.49(+1.39%)
Feb 22, 2008 35.44 35.74 34.74 35.36 4,871,699 -0.01(-0.03%)
Feb 21, 2008 35.91 35.95 35.25 35.37 2,947,068 -0.40(-1.11%)
Feb 20, 2008 35.22 35.84 35.12 35.76 2,628,717 +0.26(+0.73%)
Feb 19, 2008 36.05 36.10 35.39 35.50 2,628,413 -0.07(-0.20%)
Feb 18, 2008 35.41 35.62 35.18 35.57 0 +0.00(+0.00%)
Feb 15, 2008 35.41 35.62 35.18 35.57 3,448,434 +0.09(+0.27%)
Feb 14, 2008 36.00 36.00 35.46 35.48 2,903,351 -0.49(-1.37%)
Feb 13, 2008 35.18 36.12 35.05 35.97 5,225,108 +1.18(+3.39%)
Feb 12, 2008 35.10 35.23 34.38 34.79 5,023,776 -0.02(-0.07%)
Feb 11, 2008 34.71 35.06 34.44 34.82 4,674,097 +0.11(+0.31%)
Feb 08, 2008 34.57 34.99 34.40 34.71 3,010,435 -0.12(-0.34%)
Feb 07, 2008 35.19 35.44 34.39 34.83 7,976,711 +0.19(+0.55%)
Feb 06, 2008 35.31 35.32 34.56 34.64 6,016,340 -0.37(-1.06%)
Feb 05, 2008 35.18 35.51 34.59 35.01 5,115,706 -0.73(-2.04%)
Feb 04, 2008 35.88 35.89 35.51 35.73 4,134,760 -0.23(-0.63%)
Feb 01, 2008 35.34 36.07 35.28 35.96 5,801,385 +0.45(+1.28%)
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%)
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.