Skip to main content

Danaher Corp (NY: DHR )

261.40 -5.64 (-2.11%)
Streaming Delayed Price Updated: 1:32 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 59.03 59.40 58.79 59.33 2,669,389 +0.30(+0.50%)
Mar 27, 2013 58.68 59.06 58.51 59.03 1,954,217 +0.00(+0.00%)
Mar 26, 2013 58.63 59.05 58.49 59.03 1,876,499 +0.79(+1.35%)
Mar 25, 2013 58.97 59.17 57.93 58.24 2,994,145 -0.60(-1.02%)
Mar 22, 2013 58.47 58.95 58.31 58.84 2,430,405 +0.46(+0.78%)
Mar 21, 2013 58.27 58.87 58.20 58.39 2,395,808 -0.11(-0.20%)
Mar 20, 2013 58.65 58.97 58.29 58.50 3,032,803 +0.03(+0.05%)
Mar 19, 2013 59.18 59.38 58.17 58.47 3,645,432 -0.51(-0.86%)
Mar 18, 2013 59.13 59.34 58.84 58.98 2,614,732 -0.80(-1.34%)
Mar 15, 2013 59.38 60.02 59.30 59.78 4,425,932 +0.05(+0.08%)
Mar 14, 2013 59.40 59.73 59.37 59.73 1,887,148 +0.46(+0.77%)
Mar 13, 2013 59.30 59.38 58.98 59.27 2,067,844 -0.04(-0.06%)
Mar 12, 2013 59.45 59.61 59.03 59.31 2,970,454 -0.10(-0.16%)
Mar 11, 2013 59.11 59.45 59.10 59.41 1,824,581 +0.31(+0.52%)
Mar 08, 2013 59.00 59.23 58.72 59.10 2,344,491 +0.50(+0.85%)
Mar 07, 2013 59.06 59.16 58.60 58.61 2,147,974 -0.33(-0.57%)
Mar 06, 2013 59.46 59.60 58.84 58.94 2,448,291 -0.43(-0.72%)
Mar 05, 2013 59.00 59.57 58.89 59.37 2,124,983 +0.53(+0.91%)
Mar 04, 2013 58.70 58.85 58.10 58.83 2,115,805 +0.09(+0.15%)
Mar 01, 2013 58.44 58.93 58.16 58.75 2,458,400 -0.03(-0.05%)
Feb 28, 2013 58.73 59.15 58.33 58.78 2,691,282 +0.34(+0.59%)
Feb 27, 2013 57.58 58.67 57.47 58.43 2,410,908 +0.90(+1.56%)
Feb 26, 2013 57.38 57.78 57.37 57.54 2,230,822 +0.39(+0.68%)
Feb 25, 2013 58.69 58.87 57.14 57.15 3,368,875 -1.50(-2.55%)
Feb 22, 2013 58.31 58.64 58.21 58.64 2,259,143 +0.45(+0.77%)
Feb 21, 2013 57.93 58.40 57.81 58.20 2,864,718 +0.02(+0.03%)
Feb 20, 2013 59.03 59.16 58.10 58.18 4,099,636 -0.79(-1.34%)
Feb 19, 2013 58.92 59.29 58.73 58.97 2,092,605 +0.11(+0.19%)
Feb 15, 2013 58.38 59.06 58.05 58.85 3,838,366 +0.50(+0.85%)
Feb 14, 2013 57.99 58.55 57.75 58.36 2,923,231 +0.13(+0.23%)
Feb 13, 2013 58.40 58.50 57.79 58.22 2,504,693 +0.05(+0.08%)
Feb 12, 2013 58.06 58.37 57.90 58.18 2,400,001 +0.28(+0.48%)
Feb 11, 2013 57.99 58.04 57.57 57.90 1,957,635 -0.12(-0.21%)
Feb 08, 2013 57.39 58.02 57.34 58.02 1,605,974 +0.61(+1.06%)
Feb 07, 2013 57.80 57.85 57.12 57.41 2,583,318 -0.25(-0.43%)
Feb 06, 2013 57.16 57.76 57.16 57.66 2,391,107 +0.45(+0.78%)
Feb 04, 2013 57.43 57.59 57.15 57.21 2,561,900 -0.49(-0.84%)
Feb 01, 2013 57.55 57.77 57.28 57.70 4,141,705 +0.52(+0.90%)
Jan 31, 2013 57.09 57.48 56.90 57.18 3,616,890 -0.07(-0.12%)
Jan 30, 2013 58.04 58.11 57.11 57.25 3,673,716 -0.95(-1.64%)
Jan 29, 2013 57.09 58.58 56.77 58.20 4,395,192 +0.28(+0.48%)
Jan 28, 2013 58.04 58.61 57.60 57.93 3,741,918 +0.16(+0.28%)
Jan 25, 2013 58.10 58.21 57.69 57.77 3,412,231 +0.04(+0.07%)
Jan 24, 2013 57.74 58.34 57.64 57.73 3,019,500 +0.04(+0.07%)
Jan 23, 2013 57.51 57.73 57.08 57.69 3,121,943 +0.06(+0.10%)
Jan 22, 2013 57.61 57.97 57.44 57.63 4,351,930 -0.10(-0.18%)
Jan 18, 2013 58.21 58.21 56.95 57.74 3,911,345 -0.19(-0.33%)
Jan 17, 2013 57.62 58.19 57.27 57.93 2,892,369 +0.61(+1.07%)
Jan 16, 2013 57.07 57.46 56.84 57.32 2,470,624 +0.08(+0.13%)
Jan 15, 2013 56.71 57.27 56.51 57.24 2,728,480 +0.38(+0.67%)
Jan 14, 2013 57.02 57.20 56.77 56.86 2,542,639 -0.18(-0.32%)
Jan 11, 2013 57.16 57.31 56.80 57.04 3,191,353 -0.20(-0.35%)
Jan 10, 2013 57.21 57.24 56.54 57.24 3,045,003 +0.18(+0.32%)
Jan 09, 2013 57.25 57.73 56.62 57.06 7,676,373 +2.02(+3.68%)
Jan 08, 2013 55.24 55.70 54.91 55.04 2,889,397 -0.39(-0.71%)
Jan 07, 2013 57.06 57.13 55.17 55.43 4,680,560 +0.00(+0.00%)
Jan 04, 2013 55.38 55.81 55.09 55.43 3,747,930 +0.06(+0.10%)
Jan 03, 2013 54.73 55.71 54.73 55.37 5,323,588 +0.52(+0.96%)
Jan 02, 2013 54.03 54.85 53.28 54.85 4,074,992 +1.57(+2.95%)
Dec 31, 2012 52.32 53.38 52.07 53.28 2,533,090 +0.78(+1.48%)
Dec 28, 2012 52.79 53.06 52.42 52.50 1,752,601 -0.73(-1.36%)
Dec 27, 2012 53.02 53.42 52.63 53.22 1,920,194 +0.11(+0.22%)
Dec 26, 2012 53.39 53.61 52.99 53.11 1,619,840 -0.27(-0.50%)
Dec 24, 2012 53.42 53.62 53.17 53.38 667,928 -0.11(-0.21%)
Dec 21, 2012 53.18 53.65 52.99 53.49 3,644,020 -0.42(-0.78%)
Dec 20, 2012 53.25 53.99 53.20 53.91 3,362,358 +0.79(+1.49%)
Dec 19, 2012 53.72 53.81 53.11 53.12 3,607,471 -0.63(-1.17%)
Dec 18, 2012 52.80 53.83 52.72 53.75 3,350,376 +0.89(+1.68%)
Dec 17, 2012 52.25 52.88 52.18 52.86 3,503,618 +0.84(+1.61%)
Dec 14, 2012 52.27 52.45 51.99 52.02 2,526,504 -0.35(-0.67%)
Dec 13, 2012 52.08 52.68 51.84 52.37 4,261,365 +0.21(+0.40%)
Dec 12, 2012 51.37 52.66 51.06 52.16 5,005,499 +1.11(+2.18%)
Dec 11, 2012 51.10 51.50 50.92 51.05 3,248,201 +0.11(+0.22%)
Dec 10, 2012 51.04 51.10 50.78 50.94 2,730,571 -0.09(-0.17%)
Dec 07, 2012 50.97 51.17 50.49 51.02 1,983,448 +0.41(+0.81%)
Dec 06, 2012 50.67 50.92 50.44 50.61 2,879,684 -0.27(-0.52%)
Dec 05, 2012 50.96 51.34 50.38 50.88 3,157,223 +0.10(+0.19%)
Dec 04, 2012 51.00 51.14 50.61 50.79 3,020,106 -0.69(-1.33%)
Nov 30, 2012 51.17 51.57 50.96 51.47 3,690,783 +0.31(+0.62%)
Nov 29, 2012 50.66 51.28 50.55 51.16 3,995,999 +0.80(+1.59%)
Nov 28, 2012 49.86 50.48 49.64 50.36 5,258,018 +0.56(+1.13%)
Nov 27, 2012 50.27 50.35 49.71 49.79 4,755,277 -0.46(-0.91%)
Nov 26, 2012 50.59 50.69 50.15 50.25 3,188,514 -0.76(-1.50%)
Nov 23, 2012 50.68 51.02 50.59 51.02 1,081,393 +0.43(+0.85%)
Nov 21, 2012 50.24 50.97 50.08 50.59 2,641,350 +0.38(+0.76%)
Nov 20, 2012 50.16 50.20 49.78 50.20 3,067,847 -0.25(-0.49%)
Nov 19, 2012 50.00 50.45 49.93 50.45 3,021,549 +0.87(+1.75%)
Nov 16, 2012 49.32 49.76 49.08 49.58 4,761,483 +0.39(+0.80%)
Nov 15, 2012 49.02 49.32 48.95 49.19 4,067,471 +0.16(+0.33%)
Nov 14, 2012 49.87 50.02 48.96 49.03 4,977,425 -0.67(-1.34%)
Nov 13, 2012 49.37 50.12 49.30 49.70 3,139,818 +0.04(+0.08%)
Nov 12, 2012 49.65 49.97 49.49 49.66 1,900,281 +0.05(+0.10%)
Nov 09, 2012 49.32 50.04 49.25 49.61 2,981,945 +0.14(+0.29%)
Nov 08, 2012 49.59 49.85 49.45 49.47 4,069,464 -0.10(-0.19%)
Nov 07, 2012 49.81 49.90 49.43 49.57 4,066,768 -0.79(-1.57%)
Nov 06, 2012 50.05 50.65 49.78 50.36 3,388,017 +0.57(+1.15%)
Nov 05, 2012 49.52 49.99 49.40 49.78 5,831,119 +0.24(+0.48%)
Nov 02, 2012 50.28 50.57 49.50 49.55 6,344,937 -0.33(-0.67%)
Nov 01, 2012 49.59 49.99 49.54 49.88 6,827,209 +0.54(+1.10%)
Oct 31, 2012 50.11 50.98 49.27 49.34 5,017,984 -0.04(-0.08%)
Oct 26, 2012 49.93 49.37 49.37 49.37 6,494,718 -0.46(-0.92%)
Oct 25, 2012 48.35 50.10 48.29 49.83 13,207,912 +0.00(+0.00%)
Oct 24, 2012 50.28 50.84 49.73 49.83 3,705,169 -0.13(-0.27%)
Oct 23, 2012 49.75 50.17 49.12 49.97 5,170,778 -0.91(-1.78%)
Oct 19, 2012 50.70 51.27 50.42 50.87 7,363,462 -0.10(-0.21%)
Oct 18, 2012 50.93 51.50 50.14 50.98 14,507,149 -2.53(-4.72%)
Oct 17, 2012 54.29 54.35 53.34 53.50 4,934,641 -0.48(-0.88%)
Oct 16, 2012 53.90 54.34 53.86 53.98 2,849,216 +0.30(+0.55%)
Oct 15, 2012 53.46 53.80 53.28 53.69 2,948,105 +0.34(+0.64%)
Oct 12, 2012 53.50 53.89 53.08 53.34 3,179,989 +0.00(+0.00%)
Oct 11, 2012 53.04 53.91 52.87 53.34 3,001,815 +0.57(+1.08%)
Oct 10, 2012 52.78 53.26 52.68 52.77 2,924,090 -0.10(-0.18%)
Oct 09, 2012 54.18 54.18 52.75 52.87 4,247,543 -1.34(-2.46%)
Oct 08, 2012 53.81 54.39 53.60 54.20 2,059,547 +0.35(+0.66%)
Oct 05, 2012 54.17 54.40 53.64 53.85 1,947,732 -0.09(-0.16%)
Oct 04, 2012 54.05 54.23 53.57 53.93 2,093,638 +0.10(+0.19%)
Oct 03, 2012 53.53 54.07 53.32 53.83 2,473,200 +0.55(+1.04%)
Oct 02, 2012 53.84 53.94 52.95 53.28 2,594,425 -0.37(-0.69%)
Oct 01, 2012 52.60 54.51 52.60 53.65 5,147,022 +1.05(+1.99%)
Sep 28, 2012 52.61 52.81 52.12 52.60 4,444,606 -0.29(-0.54%)
Sep 27, 2012 52.53 53.16 52.22 52.88 3,914,069 +0.40(+0.76%)
Sep 26, 2012 51.86 52.83 51.68 52.48 5,684,743 +0.47(+0.91%)
Sep 25, 2012 52.18 52.35 51.89 52.01 4,415,149 -0.17(-0.33%)
Sep 24, 2012 52.04 52.31 51.79 52.18 1,843,116 -0.15(-0.29%)
Sep 21, 2012 52.90 52.96 52.13 52.34 4,952,119 -0.11(-0.22%)
Sep 20, 2012 52.50 52.59 52.05 52.45 3,076,852 -0.49(-0.92%)
Sep 19, 2012 53.15 53.49 52.48 52.94 4,289,575 -0.12(-0.23%)
Sep 18, 2012 52.10 53.20 52.10 53.06 3,668,977 +0.78(+1.50%)
Sep 17, 2012 52.13 52.45 52.00 52.28 3,318,361 +0.08(+0.15%)
Sep 14, 2012 52.95 53.33 51.94 52.20 5,069,867 -0.62(-1.17%)
Sep 13, 2012 51.99 53.06 51.80 52.82 2,631,086 +0.59(+1.13%)
Sep 12, 2012 52.26 52.48 51.92 52.23 2,100,828 +0.24(+0.46%)
Sep 11, 2012 51.69 52.05 51.61 51.99 2,141,549 +0.43(+0.83%)
Sep 10, 2012 52.15 52.33 51.51 51.56 2,972,221 -0.92(-1.76%)
Sep 07, 2012 51.92 52.55 51.47 52.49 2,645,916 +0.56(+1.08%)
Sep 06, 2012 50.81 51.95 50.79 51.93 2,260,035 +1.55(+3.08%)
Sep 05, 2012 50.54 50.91 50.27 50.37 2,116,904 -0.05(-0.09%)
Sep 04, 2012 51.16 51.16 50.11 50.42 3,645,509 -0.65(-1.27%)
Aug 31, 2012 50.74 51.20 50.59 51.07 2,352,836 +0.55(+1.09%)
Aug 30, 2012 50.46 50.82 50.43 50.51 1,933,268 -0.31(-0.60%)
Aug 29, 2012 50.89 51.12 50.73 50.82 1,717,708 -0.09(-0.17%)
Aug 27, 2012 51.02 51.16 50.75 50.91 1,732,599 +0.10(+0.19%)
Aug 24, 2012 50.48 51.12 50.40 50.81 2,349,542 +0.13(+0.26%)
Aug 23, 2012 51.04 51.36 50.61 50.68 2,704,780 -0.51(-1.01%)
Aug 22, 2012 50.83 51.27 50.66 51.19 1,715,455 +0.19(+0.37%)
Aug 21, 2012 51.43 51.69 50.92 51.00 2,160,596 -0.26(-0.50%)
Aug 20, 2012 51.26 51.46 51.13 51.26 2,676,834 -0.02(-0.04%)
Aug 17, 2012 51.07 51.34 50.75 51.28 3,743,860 +0.38(+0.75%)
Aug 16, 2012 50.99 51.11 50.62 50.90 3,950,281 -0.17(-0.34%)
Aug 15, 2012 51.07 51.27 50.89 51.07 1,967,008 -0.01(-0.02%)
Aug 14, 2012 51.48 51.48 50.95 51.08 2,352,149 -0.33(-0.65%)
Aug 13, 2012 50.78 51.42 50.72 51.41 3,524,924 +0.43(+0.84%)
Aug 10, 2012 50.26 50.99 50.26 50.98 1,740,004 +0.48(+0.94%)
Aug 09, 2012 50.64 50.76 50.47 50.51 1,785,013 -0.29(-0.56%)
Aug 08, 2012 50.63 50.93 50.53 50.79 1,677,978 -0.04(-0.07%)
Aug 07, 2012 50.55 51.24 50.55 50.83 2,175,166 +0.34(+0.68%)
Aug 06, 2012 51.13 51.19 50.46 50.49 2,138,041 -0.38(-0.75%)
Aug 03, 2012 50.93 51.35 50.75 50.87 2,881,111 +0.51(+1.00%)
Aug 02, 2012 50.29 50.63 49.76 50.36 4,887,693 -0.26(-0.51%)
Aug 01, 2012 50.63 50.83 50.25 50.62 2,911,565 +0.28(+0.55%)
Jul 31, 2012 50.13 50.65 50.13 50.34 3,844,392 +0.00(+0.00%)
Jul 30, 2012 50.42 50.92 50.09 50.34 3,014,221 -0.03(-0.06%)
Jul 27, 2012 49.87 50.76 49.72 50.37 3,829,841 +0.75(+1.52%)
Jul 26, 2012 49.64 50.13 49.15 49.62 3,431,426 +0.92(+1.88%)
Jul 25, 2012 48.07 48.99 48.03 48.70 4,892,326 +0.92(+1.94%)
Jul 24, 2012 48.43 48.58 47.44 47.78 3,792,243 -0.65(-1.34%)
Jul 23, 2012 47.93 48.68 47.67 48.43 3,658,361 -0.32(-0.66%)
Jul 20, 2012 48.65 49.21 48.10 48.75 4,939,454 +0.02(+0.04%)
Jul 19, 2012 48.60 48.90 47.47 48.73 7,940,797 -0.94(-1.90%)
Jul 18, 2012 48.20 49.88 48.10 49.68 4,063,592 +1.22(+2.52%)
Jul 17, 2012 48.03 48.64 47.65 48.46 1,787,439 +0.51(+1.07%)
Jul 16, 2012 48.23 48.23 47.54 47.94 1,951,066 -0.38(-0.79%)
Jul 13, 2012 47.21 48.41 47.21 48.32 2,748,824 +1.11(+2.34%)
Jul 12, 2012 47.62 47.65 46.98 47.22 3,722,036 -0.73(-1.53%)
Jul 11, 2012 48.44 48.61 47.58 47.95 3,261,123 -0.56(-1.16%)
Jul 10, 2012 49.01 49.54 48.08 48.51 3,256,572 -0.15(-0.31%)
Jul 09, 2012 48.68 48.99 48.44 48.67 2,070,998 -0.31(-0.62%)
Jul 06, 2012 49.30 49.37 48.60 48.97 1,694,257 -0.93(-1.87%)
Jul 05, 2012 50.07 50.24 49.75 49.90 2,056,537 -0.30(-0.59%)
Jul 03, 2012 49.58 50.21 49.45 50.20 1,692,439 +0.54(+1.09%)
Jul 02, 2012 49.65 49.75 49.05 49.66 2,784,502 +0.01(+0.02%)
Jun 29, 2012 48.48 49.65 48.45 49.65 3,759,172 +2.05(+4.31%)
Jun 28, 2012 47.78 47.94 46.88 47.60 3,447,105 -0.68(-1.40%)
Jun 27, 2012 47.80 48.57 47.80 48.27 2,219,276 +0.33(+0.69%)
Jun 26, 2012 48.11 48.26 47.47 47.95 2,398,659 -0.22(-0.46%)
Jun 25, 2012 48.55 48.65 48.04 48.16 2,385,394 -0.92(-1.88%)
Jun 22, 2012 49.10 49.25 48.78 49.09 6,481,887 +0.30(+0.61%)
Jun 21, 2012 50.25 50.27 48.72 48.79 3,203,588 -1.31(-2.61%)
Jun 20, 2012 50.25 50.46 49.69 50.10 2,904,979 -0.23(-0.45%)
Jun 19, 2012 49.69 50.50 49.58 50.33 2,307,946 +0.89(+1.79%)
Jun 18, 2012 48.89 49.60 48.63 49.44 2,335,967 +0.19(+0.39%)
Jun 15, 2012 49.24 49.52 48.94 49.25 4,546,386 +0.27(+0.54%)
Jun 14, 2012 48.55 49.13 48.41 48.98 2,575,925 +0.46(+0.94%)
Jun 13, 2012 48.77 49.08 48.32 48.53 2,295,689 -0.52(-1.07%)
Jun 12, 2012 48.53 49.09 48.09 49.05 2,943,802 +0.69(+1.42%)
Jun 11, 2012 49.35 49.59 48.30 48.37 3,006,126 -0.71(-1.46%)
Jun 08, 2012 48.44 49.13 48.37 49.08 2,796,548 +0.37(+0.76%)
Jun 07, 2012 49.54 49.84 48.61 48.71 3,908,729 -0.19(-0.39%)
Jun 06, 2012 48.18 48.90 47.90 48.90 2,760,885 +0.96(+2.01%)
Jun 05, 2012 47.55 48.12 47.22 47.94 3,801,803 +0.27(+0.56%)
Jun 04, 2012 47.44 47.80 47.32 47.67 4,689,778 +0.20(+0.42%)
Jun 01, 2012 48.52 48.61 47.47 47.47 5,493,830 -2.05(-4.14%)
May 31, 2012 49.67 49.85 48.90 49.52 4,184,513 -0.19(-0.38%)
May 30, 2012 50.31 50.41 49.71 49.71 2,305,651 -1.23(-2.41%)
May 29, 2012 50.64 51.16 50.55 50.94 2,496,023 +0.67(+1.33%)
May 25, 2012 50.34 50.68 50.11 50.27 2,208,226 -0.07(-0.13%)
May 24, 2012 50.37 50.59 50.00 50.34 2,559,423 +0.08(+0.15%)
May 23, 2012 49.30 50.38 49.11 50.26 5,501,131 +0.61(+1.23%)
May 22, 2012 50.23 50.53 49.34 49.65 4,100,912 -0.54(-1.08%)
May 21, 2012 49.32 50.27 49.17 50.19 3,362,881 +1.06(+2.15%)
May 18, 2012 49.77 50.08 48.92 49.14 5,283,048 -0.30(-0.60%)
May 17, 2012 49.97 50.10 49.43 49.43 3,499,374 -0.53(-1.07%)
May 16, 2012 50.75 50.85 49.95 49.97 4,802,262 -0.45(-0.89%)
May 15, 2012 50.63 51.48 50.27 50.41 4,013,106 -0.15(-0.30%)
May 14, 2012 50.69 51.25 50.45 50.57 2,660,753 -0.56(-1.10%)
May 11, 2012 50.90 51.80 50.74 51.13 1,928,721 -0.07(-0.13%)
May 10, 2012 51.78 51.98 51.06 51.19 3,273,893 -0.12(-0.24%)
May 09, 2012 50.97 52.00 50.79 51.32 4,629,286 -0.30(-0.57%)
May 08, 2012 50.72 51.76 50.28 51.61 3,701,577 +0.51(+1.01%)
May 07, 2012 51.67 51.67 50.92 51.10 1,887,165 +0.03(+0.06%)
May 04, 2012 51.04 51.19 50.60 51.07 2,918,077 -0.30(-0.58%)
May 03, 2012 51.96 52.01 51.25 51.37 1,488,833 -0.52(-1.01%)
May 02, 2012 51.64 52.01 51.45 51.89 1,882,094 -0.12(-0.24%)
May 01, 2012 51.47 52.41 51.18 52.01 2,122,254 +0.35(+0.68%)
Apr 30, 2012 51.99 52.02 51.20 51.66 2,424,956 -0.45(-0.86%)
Apr 27, 2012 51.82 52.21 51.72 52.11 2,486,066 +0.55(+1.07%)
Apr 26, 2012 50.76 51.61 50.72 51.56 2,393,484 +0.68(+1.33%)
Apr 25, 2012 51.10 51.36 50.76 50.88 2,867,209 +0.19(+0.38%)
Apr 24, 2012 50.45 50.85 50.36 50.69 3,328,587 +0.45(+0.89%)
Apr 23, 2012 50.05 50.41 49.70 50.24 4,128,443 -0.39(-0.77%)
Apr 20, 2012 50.80 51.06 50.51 50.63 4,851,744 +0.13(+0.26%)
Apr 19, 2012 50.76 51.62 50.06 50.50 6,484,229 -1.61(-3.09%)
Apr 18, 2012 51.87 52.26 51.84 52.11 2,193,136 -0.10(-0.18%)
Apr 17, 2012 51.80 52.48 51.61 52.20 2,308,877 +0.71(+1.39%)
Apr 16, 2012 51.63 51.89 51.27 51.49 2,113,281 +0.15(+0.30%)
Apr 13, 2012 51.68 51.99 51.30 51.34 2,138,225 -0.58(-1.12%)
Apr 12, 2012 51.35 52.14 51.29 51.92 2,224,625 +0.56(+1.09%)
Apr 11, 2012 51.06 51.54 50.94 51.36 3,077,138 +1.02(+2.03%)
Apr 10, 2012 52.12 52.20 50.08 50.34 4,495,143 -1.68(-3.22%)
Apr 09, 2012 51.86 52.30 51.65 52.01 2,261,993 -0.51(-0.96%)
Apr 05, 2012 52.35 52.77 52.31 52.52 2,507,511 -0.12(-0.24%)
Apr 04, 2012 52.63 52.79 52.45 52.64 2,225,181 -0.56(-1.06%)
Apr 03, 2012 53.35 53.49 52.78 53.21 2,787,625 -0.22(-0.41%)
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.