Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 44.23 44.55 43.93 44.27 3,573,166 +0.26(+0.59%)
Feb 27, 2013 43.37 44.19 43.29 44.01 3,200,919 +0.68(+1.56%)
Feb 26, 2013 43.22 43.52 43.21 43.34 2,961,822 +0.29(+0.68%)
Feb 25, 2013 44.21 44.34 43.03 43.04 4,472,795 -1.13(-2.55%)
Feb 22, 2013 43.92 44.17 43.85 44.17 2,999,423 +0.34(+0.77%)
Feb 21, 2013 43.63 43.98 43.54 43.83 3,803,434 +0.01(+0.03%)
Feb 20, 2013 44.46 44.56 43.76 43.82 5,443,013 -0.60(-1.34%)
Feb 19, 2013 44.38 44.66 44.23 44.41 2,778,314 +0.09(+0.19%)
Feb 15, 2013 43.97 44.49 43.72 44.33 5,096,129 +0.37(+0.85%)
Feb 14, 2013 43.68 44.10 43.49 43.95 3,881,121 +0.10(+0.23%)
Feb 13, 2013 43.98 44.06 43.53 43.85 3,325,436 +0.04(+0.08%)
Feb 12, 2013 43.73 43.96 43.61 43.82 3,186,438 +0.21(+0.48%)
Feb 11, 2013 43.68 43.72 43.36 43.61 2,599,117 -0.09(-0.21%)
Feb 08, 2013 43.23 43.70 43.19 43.70 2,132,223 +0.46(+1.06%)
Feb 07, 2013 43.54 43.57 43.02 43.24 3,429,825 -0.19(-0.43%)
Feb 06, 2013 43.06 43.50 43.06 43.43 3,174,630 +0.34(+0.78%)
Feb 04, 2013 43.26 43.38 43.04 43.09 3,401,388 -0.37(-0.84%)
Feb 01, 2013 43.34 43.51 43.14 43.46 5,498,867 +0.39(+0.90%)
Jan 31, 2013 43.00 43.29 42.85 43.07 4,802,080 -0.05(-0.12%)
Jan 30, 2013 43.72 43.77 43.01 43.12 4,877,527 -0.72(-1.64%)
Jan 29, 2013 43.00 44.12 42.76 43.84 5,835,416 +0.21(+0.48%)
Jan 28, 2013 43.72 44.15 43.39 43.63 4,968,077 +0.12(+0.28%)
Jan 25, 2013 43.76 43.85 43.45 43.51 4,530,357 +0.03(+0.07%)
Jan 24, 2013 43.49 43.94 43.42 43.48 4,008,935 +0.03(+0.07%)
Jan 23, 2013 43.31 43.48 42.99 43.45 4,144,948 +0.04(+0.10%)
Jan 22, 2013 43.39 43.66 43.26 43.41 5,777,979 -0.08(-0.18%)
Jan 18, 2013 43.85 43.85 42.90 43.49 5,193,022 -0.14(-0.33%)
Jan 17, 2013 43.40 43.83 43.13 43.63 3,840,146 +0.46(+1.07%)
Jan 16, 2013 42.98 43.28 42.81 43.17 3,280,203 +0.06(+0.13%)
Jan 15, 2013 42.71 43.14 42.56 43.11 3,622,553 +0.29(+0.67%)
Jan 14, 2013 42.95 43.08 42.76 42.83 3,375,816 -0.14(-0.32%)
Jan 11, 2013 43.06 43.16 42.78 42.96 4,237,102 -0.15(-0.35%)
Jan 10, 2013 43.09 43.11 42.59 43.11 4,042,796 +0.14(+0.32%)
Jan 09, 2013 43.12 43.48 42.65 42.98 10,191,782 +1.52(+3.68%)
Jan 08, 2013 41.60 41.96 41.36 41.45 3,836,200 -0.29(-0.71%)
Jan 07, 2013 42.98 43.03 41.55 41.75 6,214,295 +0.00(+0.00%)
Jan 04, 2013 41.71 42.04 41.50 41.75 4,976,060 +0.04(+0.10%)
Jan 03, 2013 41.22 41.96 41.22 41.70 7,068,031 +0.40(+0.96%)
Jan 02, 2013 40.70 41.31 40.13 41.31 5,410,294 +1.18(+2.95%)
Dec 31, 2012 39.41 40.21 39.22 40.13 3,363,138 +0.59(+1.48%)
Dec 28, 2012 39.76 39.97 39.48 39.54 2,326,897 -0.55(-1.36%)
Dec 27, 2012 39.94 40.24 39.64 40.09 2,549,408 +0.09(+0.22%)
Dec 26, 2012 40.21 40.38 39.91 40.00 2,150,632 -0.20(-0.50%)
Dec 24, 2012 40.24 40.39 40.04 40.20 886,796 -0.09(-0.21%)
Dec 21, 2012 40.05 40.41 39.91 40.29 4,838,099 -0.32(-0.78%)
Dec 20, 2012 40.11 40.66 40.07 40.61 4,464,143 +0.60(+1.49%)
Dec 19, 2012 40.46 40.53 40.00 40.01 4,789,574 -0.47(-1.17%)
Dec 18, 2012 39.77 40.54 39.71 40.48 4,448,234 +0.67(+1.68%)
Dec 17, 2012 39.35 39.83 39.30 39.81 4,651,690 +0.63(+1.61%)
Dec 14, 2012 39.37 39.51 39.16 39.18 3,354,394 -0.27(-0.67%)
Dec 13, 2012 39.23 39.68 39.05 39.45 5,657,737 +0.16(+0.40%)
Dec 12, 2012 38.69 39.66 38.46 39.29 6,645,711 +0.84(+2.18%)
Dec 11, 2012 38.49 38.79 38.35 38.45 4,312,577 +0.09(+0.22%)
Dec 10, 2012 38.45 38.49 38.25 38.37 3,625,330 -0.06(-0.17%)
Dec 07, 2012 38.39 38.54 38.03 38.43 2,633,388 +0.31(+0.81%)
Dec 06, 2012 38.17 38.35 37.99 38.12 3,823,304 -0.20(-0.52%)
Dec 05, 2012 38.38 38.67 37.94 38.32 4,191,787 +0.07(+0.19%)
Dec 04, 2012 38.41 38.52 38.12 38.25 4,009,740 -0.52(-1.33%)
Nov 30, 2012 38.54 38.84 38.38 38.77 4,900,186 +0.24(+0.62%)
Nov 29, 2012 38.16 38.63 38.07 38.53 5,305,415 +0.60(+1.59%)
Nov 28, 2012 37.55 38.02 37.39 37.93 6,980,975 +0.42(+1.13%)
Nov 27, 2012 37.86 37.92 37.44 37.50 6,313,494 -0.34(-0.91%)
Nov 26, 2012 38.10 38.18 37.77 37.85 4,233,332 -0.57(-1.50%)
Nov 23, 2012 38.17 38.43 38.10 38.42 1,435,746 +0.32(+0.85%)
Nov 21, 2012 37.84 38.39 37.72 38.10 3,506,872 +0.29(+0.76%)
Nov 20, 2012 37.78 37.81 37.49 37.81 4,073,125 -0.19(-0.49%)
Nov 19, 2012 37.66 38.00 37.61 38.00 4,011,656 +0.65(+1.75%)
Nov 16, 2012 37.15 37.48 36.97 37.35 6,321,734 +0.29(+0.79%)
Nov 15, 2012 36.92 37.15 36.87 37.05 5,400,307 +0.12(+0.33%)
Nov 14, 2012 37.56 37.68 36.88 36.93 6,608,436 -0.50(-1.34%)
Nov 13, 2012 37.18 37.75 37.13 37.43 4,168,679 +0.03(+0.08%)
Nov 12, 2012 37.40 37.63 37.27 37.40 2,522,968 +0.04(+0.10%)
Nov 09, 2012 37.15 37.69 37.10 37.37 3,959,074 +0.11(+0.29%)
Nov 08, 2012 37.35 37.55 37.25 37.26 5,402,954 -0.07(-0.19%)
Nov 07, 2012 37.52 37.59 37.23 37.33 5,399,373 -0.60(-1.57%)
Nov 06, 2012 37.70 38.15 37.50 37.93 4,498,209 +0.43(+1.15%)
Nov 05, 2012 37.30 37.65 37.21 37.50 7,741,871 +0.18(+0.48%)
Nov 02, 2012 37.87 38.09 37.29 37.32 8,424,058 -0.25(-0.67%)
Nov 01, 2012 37.35 37.66 37.31 37.57 9,064,360 +0.41(+1.10%)
Oct 31, 2012 37.74 38.40 37.11 37.16 6,662,285 -0.03(-0.08%)
Oct 26, 2012 37.61 37.19 37.19 37.19 8,622,919 -0.34(-0.92%)
Oct 25, 2012 36.42 37.73 36.37 37.53 17,535,904 +0.00(+0.00%)
Oct 24, 2012 37.87 38.29 37.45 37.53 4,919,286 -0.10(-0.27%)
Oct 23, 2012 37.47 37.78 36.99 37.63 6,865,147 -0.68(-1.78%)
Oct 19, 2012 38.19 38.62 37.98 38.32 9,776,334 -0.08(-0.21%)
Oct 18, 2012 38.36 38.79 37.76 38.40 19,260,878 -1.90(-4.72%)
Oct 17, 2012 40.89 40.94 40.18 40.30 6,551,633 -0.36(-0.88%)
Oct 16, 2012 40.59 40.93 40.56 40.66 3,782,852 +0.22(+0.55%)
Oct 15, 2012 40.26 40.52 40.13 40.44 3,914,145 +0.26(+0.64%)
Oct 12, 2012 40.30 40.59 39.98 40.18 4,222,014 +0.00(+0.00%)
Oct 11, 2012 39.95 40.61 39.82 40.18 3,985,455 +0.43(+1.08%)
Oct 10, 2012 39.75 40.11 39.68 39.75 3,882,261 -0.07(-0.18%)
Oct 09, 2012 40.81 40.81 39.73 39.82 5,639,386 -1.01(-2.46%)
Oct 08, 2012 40.53 40.97 40.37 40.82 2,734,423 +0.27(+0.66%)
Oct 05, 2012 40.80 40.97 40.40 40.56 2,585,969 -0.06(-0.16%)
Oct 04, 2012 40.71 40.84 40.35 40.62 2,779,685 +0.08(+0.19%)
Oct 03, 2012 40.32 40.72 40.16 40.54 3,283,623 +0.42(+1.04%)
Oct 02, 2012 40.55 40.63 39.88 40.13 3,444,570 -0.28(-0.69%)
Oct 01, 2012 39.62 41.05 39.62 40.41 6,833,608 +0.79(+1.99%)
Sep 28, 2012 39.62 39.78 39.26 39.62 5,901,022 -0.22(-0.54%)
Sep 27, 2012 39.57 40.04 39.33 39.83 5,196,638 +0.30(+0.76%)
Sep 26, 2012 39.06 39.79 38.93 39.53 7,547,530 +0.36(+0.91%)
Sep 25, 2012 39.30 39.43 39.08 39.17 5,861,911 -0.13(-0.33%)
Sep 24, 2012 39.20 39.40 39.01 39.30 2,447,072 -0.11(-0.29%)
Sep 21, 2012 39.84 39.89 39.26 39.42 6,574,838 -0.09(-0.22%)
Sep 20, 2012 39.54 39.61 39.20 39.51 4,085,080 -0.37(-0.92%)
Sep 19, 2012 40.03 40.29 39.53 39.87 5,695,190 -0.09(-0.23%)
Sep 18, 2012 39.24 40.07 39.24 39.96 4,871,233 +0.59(+1.50%)
Sep 17, 2012 39.26 39.51 39.17 39.38 4,405,727 +0.06(+0.15%)
Sep 14, 2012 39.88 40.17 39.12 39.32 6,731,169 -0.47(-1.17%)
Sep 13, 2012 39.16 39.96 39.02 39.79 3,493,244 +0.45(+1.13%)
Sep 12, 2012 39.36 39.53 39.10 39.34 2,789,230 +0.18(+0.46%)
Sep 11, 2012 38.93 39.20 38.87 39.16 2,843,295 +0.32(+0.83%)
Sep 10, 2012 39.28 39.41 38.79 38.84 3,946,163 -0.70(-1.76%)
Sep 07, 2012 39.10 39.58 38.77 39.53 3,512,933 +0.42(+1.08%)
Sep 06, 2012 38.27 39.13 38.26 39.11 3,000,607 +1.17(+3.08%)
Sep 05, 2012 38.07 38.34 37.86 37.94 2,810,575 -0.04(-0.09%)
Sep 04, 2012 38.54 38.54 37.75 37.98 4,840,075 -0.49(-1.27%)
Aug 31, 2012 38.22 38.56 38.10 38.46 3,123,818 +0.42(+1.09%)
Aug 30, 2012 38.00 38.28 37.98 38.05 2,566,765 -0.23(-0.60%)
Aug 29, 2012 38.33 38.51 38.21 38.28 2,280,569 -0.06(-0.17%)
Aug 27, 2012 38.43 38.54 38.23 38.34 2,300,340 +0.07(+0.19%)
Aug 24, 2012 38.02 38.50 37.96 38.27 3,119,443 +0.10(+0.26%)
Aug 23, 2012 38.44 38.69 38.12 38.17 3,591,087 -0.39(-1.01%)
Aug 22, 2012 38.28 38.61 38.16 38.56 2,277,579 +0.14(+0.37%)
Aug 21, 2012 38.74 38.93 38.35 38.41 2,868,584 -0.19(-0.50%)
Aug 20, 2012 38.61 38.76 38.51 38.61 3,553,983 -0.01(-0.04%)
Aug 17, 2012 38.46 38.67 38.23 38.62 4,970,654 +0.29(+0.75%)
Aug 16, 2012 38.41 38.50 38.13 38.33 5,244,716 -0.13(-0.34%)
Aug 15, 2012 38.46 38.61 38.33 38.46 2,611,560 -0.01(-0.02%)
Aug 14, 2012 38.77 38.77 38.38 38.47 3,122,905 -0.25(-0.65%)
Aug 13, 2012 38.25 38.73 38.20 38.72 4,679,976 +0.32(+0.84%)
Aug 10, 2012 37.85 38.41 37.85 38.40 2,310,171 +0.36(+0.94%)
Aug 09, 2012 38.14 38.23 38.01 38.04 2,369,929 -0.22(-0.56%)
Aug 08, 2012 38.13 38.36 38.06 38.26 2,227,821 -0.03(-0.07%)
Aug 07, 2012 38.08 38.59 38.08 38.28 2,887,927 +0.26(+0.68%)
Aug 06, 2012 38.51 38.56 38.00 38.03 2,838,637 -0.29(-0.75%)
Aug 03, 2012 38.36 38.68 38.23 38.31 3,825,198 +0.38(+1.00%)
Aug 02, 2012 37.88 38.13 37.48 37.93 6,489,300 -0.19(-0.51%)
Aug 01, 2012 38.13 38.28 37.85 38.13 3,865,631 +0.21(+0.55%)
Jul 31, 2012 37.76 38.15 37.76 37.92 5,104,129 +0.00(+0.00%)
Jul 30, 2012 37.98 38.35 37.72 37.92 4,001,925 -0.02(-0.06%)
Jul 27, 2012 37.56 38.23 37.45 37.94 5,084,809 +0.57(+1.52%)
Jul 26, 2012 37.39 37.76 37.02 37.37 4,555,842 +0.69(+1.88%)
Jul 25, 2012 36.21 36.90 36.17 36.68 6,495,450 +0.70(+1.94%)
Jul 24, 2012 36.48 36.59 35.73 35.99 5,034,891 -0.49(-1.34%)
Jul 23, 2012 36.10 36.67 35.91 36.48 4,857,139 -0.24(-0.67%)
Jul 20, 2012 36.64 37.06 36.23 36.72 6,558,022 +0.01(+0.04%)
Jul 19, 2012 36.60 36.83 35.76 36.70 10,542,850 -0.71(-1.90%)
Jul 18, 2012 36.30 37.57 36.23 37.42 5,395,156 +0.92(+2.52%)
Jul 17, 2012 36.17 36.63 35.89 36.50 2,373,149 +0.39(+1.07%)
Jul 16, 2012 36.32 36.32 35.81 36.11 2,590,395 -0.29(-0.79%)
Jul 13, 2012 35.56 36.46 35.56 36.40 3,649,563 +0.83(+2.34%)
Jul 12, 2012 35.86 35.89 35.38 35.56 4,941,679 -0.55(-1.53%)
Jul 11, 2012 36.48 36.61 35.84 36.12 4,329,733 -0.42(-1.16%)
Jul 10, 2012 36.91 37.32 36.22 36.54 4,323,691 -0.11(-0.31%)
Jul 09, 2012 36.67 36.90 36.48 36.65 2,749,626 -0.23(-0.62%)
Jul 06, 2012 37.14 37.19 36.60 36.88 2,249,434 -0.70(-1.87%)
Jul 05, 2012 37.71 37.84 37.47 37.59 2,730,426 -0.22(-0.59%)
Jul 03, 2012 37.34 37.82 37.24 37.81 2,247,021 +0.41(+1.09%)
Jul 02, 2012 37.39 37.47 36.94 37.40 3,696,932 +0.01(+0.02%)
Jun 29, 2012 36.52 37.39 36.49 37.39 4,990,983 +1.54(+4.31%)
Jun 28, 2012 35.99 36.11 35.31 35.85 4,576,658 -0.51(-1.40%)
Jun 27, 2012 36.00 36.58 36.00 36.36 2,946,492 +0.25(+0.69%)
Jun 26, 2012 36.23 36.35 35.75 36.11 3,184,656 -0.17(-0.46%)
Jun 25, 2012 36.56 36.64 36.18 36.28 3,167,044 -0.70(-1.88%)
Jun 22, 2012 36.98 37.10 36.74 36.97 8,605,882 +0.22(+0.61%)
Jun 21, 2012 37.85 37.86 36.69 36.75 4,253,345 -0.98(-2.61%)
Jun 20, 2012 37.85 38.01 37.43 37.73 3,856,888 -0.17(-0.45%)
Jun 19, 2012 37.43 38.04 37.35 37.91 3,064,218 +0.67(+1.79%)
Jun 18, 2012 36.82 37.36 36.63 37.24 3,101,421 +0.14(+0.39%)
Jun 15, 2012 37.09 37.30 36.86 37.10 6,036,153 +0.20(+0.54%)
Jun 14, 2012 36.56 37.00 36.46 36.89 3,420,008 +0.34(+0.94%)
Jun 13, 2012 36.73 36.97 36.39 36.55 3,047,944 -0.39(-1.07%)
Jun 12, 2012 36.55 36.97 36.22 36.94 3,908,432 +0.52(+1.42%)
Jun 11, 2012 37.17 37.35 36.38 36.43 3,991,178 -0.54(-1.46%)
Jun 08, 2012 36.49 37.00 36.44 36.97 3,712,926 +0.28(+0.76%)
Jun 07, 2012 37.31 37.54 36.61 36.69 5,189,548 -0.14(-0.39%)
Jun 06, 2012 36.29 36.83 36.08 36.83 3,665,576 +0.72(+2.01%)
Jun 05, 2012 35.81 36.24 35.57 36.11 5,047,584 +0.20(+0.56%)
Jun 04, 2012 35.73 36.00 35.64 35.90 6,226,531 +0.15(+0.42%)
Jun 01, 2012 36.54 36.61 35.75 35.75 7,294,058 -1.54(-4.14%)
May 31, 2012 37.41 37.55 36.83 37.30 5,555,701 -0.14(-0.38%)
May 30, 2012 37.89 37.97 37.44 37.44 3,061,170 -0.93(-2.41%)
May 29, 2012 38.14 38.53 38.07 38.37 3,313,924 +0.50(+1.33%)
May 25, 2012 37.91 38.17 37.74 37.86 2,931,821 -0.05(-0.13%)
May 24, 2012 37.94 38.10 37.66 37.91 3,398,099 +0.06(+0.15%)
May 23, 2012 37.13 37.95 36.99 37.86 7,303,750 +0.46(+1.23%)
May 22, 2012 37.83 38.06 37.16 37.40 5,444,705 -0.41(-1.08%)
May 21, 2012 37.15 37.86 37.04 37.81 4,464,835 +0.80(+2.15%)
May 18, 2012 37.48 37.72 36.84 37.01 7,014,206 -0.22(-0.60%)
May 17, 2012 37.63 37.73 37.23 37.23 4,646,055 -0.40(-1.07%)
May 16, 2012 38.22 38.30 37.62 37.63 6,375,875 -0.34(-0.89%)
May 15, 2012 38.14 38.77 37.86 37.97 5,328,127 -0.11(-0.30%)
May 14, 2012 38.18 38.60 38.00 38.09 3,532,633 -0.42(-1.10%)
May 11, 2012 38.34 39.01 38.22 38.51 2,560,728 -0.05(-0.13%)
May 10, 2012 39.00 39.15 38.46 38.56 4,346,688 -0.09(-0.24%)
May 09, 2012 38.39 39.16 38.26 38.65 6,146,217 -0.22(-0.57%)
May 08, 2012 38.20 38.98 37.87 38.88 4,914,516 +0.39(+1.01%)
May 07, 2012 38.92 38.92 38.35 38.49 2,505,554 +0.02(+0.06%)
May 04, 2012 38.44 38.56 38.11 38.47 3,874,278 -0.22(-0.58%)
May 03, 2012 39.13 39.18 38.60 38.69 1,976,696 -0.39(-1.01%)
May 02, 2012 38.90 39.18 38.75 39.08 2,498,822 -0.09(-0.24%)
May 01, 2012 38.77 39.47 38.55 39.18 2,817,677 +0.27(+0.68%)
Apr 30, 2012 39.16 39.18 38.56 38.91 3,219,569 -0.34(-0.86%)
Apr 27, 2012 39.03 39.33 38.95 39.25 3,300,704 +0.42(+1.07%)
Apr 26, 2012 38.23 38.88 38.20 38.83 3,177,785 +0.51(+1.33%)
Apr 25, 2012 38.49 38.68 38.23 38.32 3,806,741 +0.14(+0.38%)
Apr 24, 2012 38.00 38.30 37.93 38.18 4,419,304 +0.34(+0.89%)
Apr 23, 2012 37.70 37.97 37.43 37.84 5,481,258 -0.29(-0.77%)
Apr 20, 2012 38.27 38.46 38.04 38.14 6,441,571 +0.10(+0.26%)
Apr 19, 2012 38.23 38.88 37.71 38.04 8,608,992 -1.21(-3.09%)
Apr 18, 2012 39.07 39.36 39.05 39.25 2,911,787 -0.07(-0.18%)
Apr 17, 2012 39.02 39.53 38.88 39.32 3,065,454 +0.54(+1.39%)
Apr 16, 2012 38.89 39.08 38.62 38.78 2,805,765 +0.11(+0.30%)
Apr 13, 2012 38.93 39.16 38.64 38.67 2,838,882 -0.44(-1.12%)
Apr 12, 2012 38.67 39.27 38.63 39.11 2,953,593 +0.42(+1.09%)
Apr 11, 2012 38.46 38.82 38.37 38.68 4,085,460 +0.77(+2.03%)
Apr 10, 2012 39.26 39.32 37.72 37.91 5,968,119 -1.26(-3.22%)
Apr 09, 2012 39.06 39.39 38.90 39.18 3,003,206 -0.38(-0.96%)
Apr 05, 2012 39.43 39.74 39.40 39.56 3,329,176 -0.09(-0.24%)
Apr 04, 2012 39.64 39.76 39.51 39.65 2,954,332 -0.42(-1.06%)
Apr 03, 2012 40.18 40.29 39.75 40.07 3,701,079 -0.16(-0.41%)
Apr 02, 2012 40.19 40.51 39.90 40.24 3,694,861 +0.05(+0.12%)
Mar 30, 2012 39.72 40.22 39.59 40.19 5,076,770 +0.70(+1.76%)
Mar 29, 2012 38.93 39.57 38.87 39.49 3,393,164 +0.19(+0.47%)
Mar 28, 2012 39.64 39.72 39.02 39.31 3,534,237 -0.36(-0.90%)
Mar 27, 2012 39.50 39.78 39.44 39.66 3,102,755 +0.21(+0.53%)
Mar 26, 2012 39.25 39.47 39.09 39.45 3,274,690 +0.45(+1.16%)
Mar 23, 2012 39.15 39.19 38.69 39.00 3,249,692 -0.06(-0.15%)
Mar 22, 2012 38.86 39.20 38.46 39.06 4,227,108 -0.16(-0.40%)
Mar 21, 2012 39.18 39.36 38.98 39.22 1,917,170 +0.06(+0.16%)
Mar 20, 2012 39.15 39.40 38.90 39.15 2,899,091 -0.24(-0.62%)
Mar 19, 2012 39.34 39.55 39.25 39.40 2,322,500 -0.06(-0.15%)
Mar 16, 2012 39.45 39.58 39.23 39.45 5,706,373 +0.04(+0.09%)
Mar 15, 2012 39.10 39.43 38.94 39.42 2,492,979 +0.34(+0.86%)
Mar 14, 2012 39.31 39.38 38.94 39.08 2,744,560 -0.21(-0.53%)
Mar 13, 2012 38.73 39.31 38.63 39.29 3,872,925 +0.80(+2.09%)
Mar 12, 2012 38.38 38.59 38.15 38.48 2,790,327 +0.22(+0.56%)
Mar 09, 2012 38.10 38.48 37.98 38.27 2,776,076 +0.24(+0.64%)
Mar 08, 2012 38.00 38.19 37.88 38.03 2,439,302 +0.36(+0.95%)
Mar 07, 2012 37.65 37.69 37.33 37.67 3,548,714 +0.22(+0.59%)
Mar 06, 2012 37.36 37.89 37.36 37.44 4,378,745 -0.68(-1.79%)
Mar 05, 2012 38.08 38.16 37.87 38.13 3,180,129 -0.14(-0.37%)
Mar 02, 2012 37.90 38.42 37.75 38.27 3,778,909 +0.34(+0.89%)
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.