Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 52.80 52.94 52.59 52.89 4,599,277 -0.01(-0.03%)
Apr 29, 2014 52.98 53.08 52.56 52.90 5,760,137 -0.07(-0.14%)
Apr 28, 2014 52.81 53.05 52.42 52.97 6,535,917 +0.32(+0.62%)
Apr 25, 2014 53.05 53.17 52.49 52.65 3,370,741 -0.44(-0.83%)
Apr 24, 2014 53.12 53.27 52.87 53.09 3,869,026 +0.20(+0.38%)
Apr 23, 2014 52.97 53.12 52.76 52.89 4,429,132 -0.12(-0.23%)
Apr 22, 2014 53.68 53.75 52.98 53.01 5,939,094 -0.74(-1.38%)
Apr 21, 2014 52.87 53.83 52.69 53.75 8,083,170 +1.25(+2.37%)
Apr 17, 2014 52.61 52.50 52.50 52.50 14,271,488 -0.58(-1.09%)
Apr 16, 2014 53.18 53.24 52.51 53.08 5,653,268 +0.47(+0.89%)
Apr 15, 2014 52.39 52.68 51.71 52.61 5,308,258 +0.30(+0.56%)
Apr 14, 2014 52.92 52.92 51.82 52.32 6,211,973 -0.15(-0.29%)
Apr 11, 2014 53.09 53.27 52.45 52.47 3,795,748 -0.96(-1.79%)
Apr 10, 2014 54.52 54.52 53.41 53.43 3,358,159 -1.10(-2.01%)
Apr 09, 2014 54.05 54.57 53.61 54.52 4,266,145 +1.17(+2.19%)
Apr 08, 2014 53.10 53.58 52.85 53.36 3,263,978 +0.14(+0.27%)
Apr 07, 2014 54.16 54.21 53.07 53.21 3,133,855 -1.13(-2.08%)
Apr 04, 2014 55.11 55.28 54.27 54.34 3,592,849 -0.32(-0.58%)
Apr 03, 2014 54.46 54.71 54.11 54.66 3,007,246 +0.29(+0.53%)
Apr 02, 2014 54.33 54.57 54.16 54.37 3,200,180 +0.13(+0.24%)
Apr 01, 2014 54.11 54.26 53.78 54.24 3,221,321 +0.19(+0.35%)
Mar 31, 2014 53.72 54.05 53.49 54.05 2,952,820 +0.81(+1.53%)
Mar 28, 2014 53.25 53.64 53.04 53.24 2,803,623 +0.31(+0.59%)
Mar 27, 2014 52.69 53.15 52.58 52.93 4,700,640 +0.06(+0.11%)
Mar 26, 2014 53.99 54.06 52.87 52.87 4,169,188 -0.70(-1.30%)
Mar 25, 2014 53.81 54.03 53.31 53.57 2,451,912 +0.08(+0.15%)
Mar 24, 2014 54.39 54.41 53.21 53.49 2,329,927 -0.71(-1.30%)
Mar 21, 2014 54.24 54.79 54.00 54.20 5,711,545 +0.40(+0.74%)
Mar 20, 2014 53.48 53.97 53.29 53.80 2,199,922 +0.27(+0.51%)
Mar 19, 2014 54.14 54.32 53.22 53.53 2,625,317 -0.64(-1.18%)
Mar 18, 2014 54.00 54.31 53.96 54.17 1,952,238 +0.30(+0.55%)
Mar 17, 2014 53.48 54.08 53.46 53.87 3,445,286 +0.76(+1.44%)
Mar 14, 2014 53.48 53.74 53.05 53.11 3,865,309 -0.46(-0.86%)
Mar 13, 2014 54.83 54.85 53.48 53.57 3,459,385 -1.00(-1.83%)
Mar 12, 2014 54.62 54.75 54.33 54.57 3,027,288 -0.44(-0.80%)
Mar 11, 2014 55.62 55.68 54.93 55.01 2,916,152 -0.52(-0.93%)
Mar 10, 2014 55.71 55.71 55.27 55.53 3,113,773 -0.20(-0.36%)
Mar 07, 2014 55.70 55.82 55.37 55.73 3,918,852 +0.40(+0.72%)
Mar 06, 2014 55.11 55.49 55.02 55.33 3,182,916 +0.36(+0.65%)
Mar 05, 2014 55.01 55.20 54.72 54.97 3,477,035 +0.01(+0.01%)
Mar 04, 2014 55.03 55.21 54.85 54.97 4,444,428 +0.56(+1.03%)
Mar 03, 2014 54.51 54.77 54.23 54.41 3,822,982 -0.65(-1.18%)
Feb 28, 2014 55.42 55.81 54.87 55.05 5,285,133 -0.39(-0.70%)
Feb 27, 2014 54.96 55.51 54.94 55.44 3,554,088 +0.15(+0.27%)
Feb 26, 2014 55.31 55.57 55.10 55.29 3,716,258 +0.00(+0.00%)
Feb 25, 2014 55.02 55.47 54.85 55.29 3,689,691 +0.19(+0.34%)
Feb 24, 2014 54.95 55.49 54.81 55.10 3,702,881 +0.30(+0.54%)
Feb 21, 2014 54.69 54.93 54.46 54.81 3,717,675 +0.03(+0.05%)
Feb 20, 2014 54.33 54.94 54.01 54.78 3,303,881 +0.60(+1.10%)
Feb 19, 2014 54.52 55.05 54.13 54.18 3,612,017 -0.48(-0.87%)
Feb 18, 2014 54.81 55.12 54.59 54.66 3,269,731 -0.35(-0.64%)
Feb 14, 2014 54.82 55.01 55.01 55.01 4,131,403 +0.15(+0.28%)
Feb 13, 2014 53.92 54.93 53.82 54.86 3,344,308 +0.48(+0.89%)
Feb 12, 2014 54.49 54.69 54.24 54.38 2,909,641 +0.12(+0.21%)
Feb 11, 2014 54.25 54.62 54.07 54.26 3,502,442 +0.23(+0.43%)
Feb 10, 2014 54.17 54.17 53.67 54.03 4,362,736 -0.04(-0.07%)
Feb 07, 2014 53.47 54.19 53.15 54.07 4,394,222 +1.01(+1.91%)
Feb 06, 2014 52.04 53.07 51.92 53.05 4,140,814 +0.88(+1.68%)
Feb 05, 2014 52.25 52.48 51.74 52.18 3,785,208 -0.32(-0.60%)
Feb 04, 2014 52.41 52.81 52.05 52.49 4,766,814 +0.27(+0.51%)
Feb 03, 2014 53.64 54.08 52.18 52.23 5,868,904 -1.32(-2.46%)
Jan 31, 2014 53.46 53.99 53.21 53.54 4,473,628 -0.66(-1.21%)
Jan 30, 2014 54.30 54.47 53.87 54.20 4,597,815 +0.12(+0.23%)
Jan 29, 2014 53.64 54.54 53.63 54.08 5,325,202 -0.06(-0.11%)
Jan 28, 2014 53.96 55.11 53.36 54.13 6,072,067 +0.80(+1.50%)
Jan 27, 2014 53.54 53.83 53.01 53.33 4,993,466 -0.02(-0.04%)
Jan 24, 2014 54.95 55.13 53.35 53.36 5,583,735 -2.14(-3.86%)
Jan 23, 2014 55.57 55.68 55.21 55.50 2,533,791 -0.60(-1.06%)
Jan 22, 2014 56.18 56.29 55.49 56.10 3,616,184 -0.04(-0.08%)
Jan 21, 2014 56.57 56.72 55.90 56.14 6,809,519 +0.09(+0.17%)
Jan 17, 2014 56.59 56.05 56.05 56.05 4,834,837 -0.47(-0.84%)
Jan 16, 2014 56.29 56.60 56.17 56.52 3,497,853 +0.23(+0.41%)
Jan 15, 2014 56.33 56.34 55.92 56.29 3,933,567 -0.04(-0.06%)
Jan 14, 2014 55.86 56.36 55.35 56.33 6,449,348 +1.52(+2.77%)
Jan 13, 2014 55.65 55.82 54.77 54.81 3,573,467 -1.10(-1.97%)
Jan 10, 2014 55.85 55.95 55.33 55.91 2,872,064 +0.14(+0.26%)
Jan 09, 2014 55.51 55.83 55.12 55.77 4,285,617 +0.66(+1.20%)
Jan 08, 2014 54.98 55.36 54.90 55.10 3,172,136 +0.03(+0.05%)
Jan 07, 2014 54.81 55.11 54.66 55.08 2,776,917 +0.45(+0.83%)
Jan 06, 2014 55.39 55.57 54.59 54.62 2,717,042 -0.48(-0.88%)
Jan 03, 2014 55.03 55.39 54.94 55.10 1,654,485 +0.08(+0.14%)
Jan 02, 2014 55.18 55.43 54.77 55.03 2,790,683 -0.54(-0.97%)
Dec 31, 2013 55.50 55.57 55.57 55.57 1,931,767 +0.27(+0.49%)
Dec 30, 2013 55.41 55.51 55.15 55.29 1,349,583 -0.17(-0.30%)
Dec 27, 2013 55.54 55.70 55.27 55.46 1,160,883 +0.09(+0.17%)
Dec 26, 2013 55.42 55.46 55.25 55.36 2,657,428 +0.11(+0.20%)
Dec 24, 2013 55.12 55.52 55.12 55.25 1,489,753 +0.04(+0.07%)
Dec 23, 2013 55.37 55.63 55.00 55.22 3,126,094 +0.14(+0.26%)
Dec 20, 2013 54.92 55.46 54.89 55.07 4,764,914 -0.03(-0.05%)
Dec 19, 2013 55.07 55.16 54.67 55.10 3,354,581 -0.20(-0.36%)
Dec 18, 2013 53.81 55.41 53.68 55.30 4,622,594 +1.51(+2.81%)
Dec 17, 2013 54.32 54.49 53.63 53.79 3,123,778 -0.40(-0.73%)
Dec 16, 2013 53.51 54.35 53.33 54.19 4,854,939 +0.94(+1.76%)
Dec 13, 2013 53.44 53.53 52.99 53.25 3,748,108 -0.17(-0.32%)
Dec 12, 2013 52.44 53.68 52.44 53.42 5,515,634 +0.23(+0.43%)
Dec 11, 2013 54.06 54.20 53.00 53.19 4,278,621 -0.88(-1.62%)
Dec 10, 2013 53.99 54.20 53.64 54.07 2,539,276 -0.17(-0.31%)
Dec 09, 2013 54.42 54.53 53.98 54.24 2,818,680 +0.19(+0.35%)
Dec 06, 2013 53.59 54.17 53.45 54.05 2,547,900 +1.06(+2.01%)
Dec 05, 2013 52.70 53.28 52.55 52.99 2,641,646 -0.01(-0.03%)
Dec 04, 2013 52.81 53.45 52.46 53.00 2,595,801 -0.08(-0.15%)
Dec 03, 2013 53.45 53.57 52.91 53.08 3,268,318 -0.58(-1.07%)
Dec 02, 2013 53.67 54.15 53.50 53.65 3,435,253 -0.17(-0.31%)
Nov 29, 2013 54.20 54.35 53.77 53.82 1,867,096 -0.40(-0.74%)
Nov 27, 2013 54.48 54.63 54.09 54.22 1,967,850 -0.01(-0.01%)
Nov 26, 2013 53.99 54.60 53.96 54.23 5,024,634 +0.61(+1.14%)
Nov 25, 2013 53.96 53.96 53.50 53.62 1,935,857 -0.09(-0.17%)
Nov 22, 2013 53.55 53.77 53.42 53.71 2,694,463 +0.23(+0.43%)
Nov 21, 2013 53.39 53.53 53.17 53.48 2,511,411 +0.39(+0.73%)
Nov 20, 2013 53.31 53.60 52.91 53.09 3,076,941 -0.24(-0.46%)
Nov 19, 2013 53.62 53.78 53.26 53.34 2,449,928 -0.30(-0.56%)
Nov 18, 2013 53.62 53.96 53.52 53.64 3,920,697 +0.04(+0.08%)
Nov 15, 2013 53.37 53.78 53.28 53.60 4,533,283 +0.04(+0.07%)
Nov 14, 2013 53.38 53.92 53.25 53.56 4,047,325 +0.49(+0.92%)
Nov 13, 2013 52.95 53.13 52.83 53.07 3,605,609 -0.10(-0.19%)
Nov 12, 2013 53.41 53.47 52.80 53.17 3,157,504 -0.33(-0.62%)
Nov 11, 2013 53.68 53.80 53.29 53.50 2,443,934 -0.17(-0.32%)
Nov 08, 2013 52.06 53.71 52.06 53.68 6,485,421 +2.01(+3.89%)
Nov 07, 2013 52.57 52.73 51.59 51.67 2,463,031 -0.84(-1.60%)
Nov 06, 2013 52.45 52.96 52.32 52.51 2,399,357 +0.28(+0.54%)
Nov 05, 2013 52.28 52.36 51.99 52.23 1,902,091 -0.12(-0.22%)
Nov 04, 2013 52.27 52.42 51.85 52.35 2,664,814 +0.09(+0.17%)
Nov 01, 2013 52.01 52.37 51.83 52.26 3,175,780 +0.39(+0.75%)
Oct 31, 2013 52.01 52.22 51.67 51.87 2,033,326 +0.04(+0.07%)
Oct 30, 2013 52.19 52.40 51.81 51.83 2,169,136 -0.36(-0.69%)
Oct 29, 2013 51.91 52.20 51.70 52.19 3,178,831 +0.27(+0.53%)
Oct 28, 2013 51.91 52.11 51.61 51.92 2,206,680 +0.04(+0.07%)
Oct 25, 2013 51.72 51.96 51.44 51.88 2,394,484 +0.04(+0.08%)
Oct 24, 2013 51.77 51.98 51.46 51.84 2,768,358 +0.11(+0.21%)
Oct 23, 2013 51.97 52.17 51.59 51.73 2,822,645 -0.24(-0.47%)
Oct 22, 2013 51.82 52.15 51.70 51.98 3,189,633 +0.22(+0.43%)
Oct 21, 2013 51.97 52.02 51.64 51.76 3,632,410 -0.05(-0.10%)
Oct 18, 2013 52.30 52.30 51.55 51.81 5,828,681 -0.22(-0.43%)
Oct 17, 2013 51.09 52.23 50.64 52.03 8,152,216 +2.27(+4.57%)
Oct 16, 2013 49.81 49.95 49.50 49.75 6,599,398 +0.09(+0.19%)
Oct 15, 2013 49.93 50.15 49.65 49.66 3,380,619 -0.38(-0.76%)
Oct 14, 2013 49.63 50.15 49.53 50.04 2,136,443 +0.08(+0.16%)
Oct 11, 2013 49.59 50.01 49.34 49.96 1,998,699 +0.33(+0.67%)
Oct 10, 2013 48.86 49.68 48.80 49.63 3,753,096 +1.32(+2.74%)
Oct 09, 2013 48.41 48.50 48.09 48.31 4,066,196 -0.12(-0.25%)
Oct 08, 2013 48.84 49.30 48.40 48.43 4,140,888 -0.40(-0.81%)
Oct 07, 2013 48.98 49.14 48.73 48.83 2,365,518 -0.47(-0.96%)
Oct 04, 2013 48.93 49.56 48.80 49.30 2,732,285 +0.38(+0.78%)
Oct 03, 2013 49.52 49.63 48.56 48.92 3,540,449 -0.82(-1.65%)
Oct 02, 2013 49.76 49.76 49.20 49.74 3,261,312 -0.24(-0.49%)
Oct 01, 2013 49.97 50.11 49.73 49.99 3,394,982 +0.11(+0.22%)
Sep 30, 2013 49.88 50.22 49.72 49.88 3,714,797 -0.40(-0.79%)
Sep 27, 2013 50.11 50.40 49.96 50.27 3,302,428 +0.07(+0.14%)
Sep 26, 2013 50.09 50.47 49.91 50.20 2,387,828 +0.15(+0.30%)
Sep 25, 2013 49.75 50.20 49.55 50.05 3,617,143 +0.46(+0.94%)
Sep 24, 2013 50.05 50.10 49.55 49.59 3,226,815 -0.44(-0.88%)
Sep 23, 2013 49.84 50.17 49.80 50.02 2,995,578 -0.01(-0.03%)
Sep 20, 2013 50.58 50.87 50.04 50.04 7,128,980 -0.51(-1.01%)
Sep 19, 2013 50.91 51.02 50.51 50.55 5,532,055 -0.15(-0.30%)
Sep 18, 2013 50.35 50.74 50.12 50.70 3,751,394 +0.33(+0.66%)
Sep 17, 2013 50.48 50.71 50.24 50.37 3,617,578 -0.06(-0.11%)
Sep 16, 2013 50.74 50.76 50.29 50.43 3,910,550 +0.25(+0.50%)
Sep 13, 2013 50.07 50.19 49.64 50.18 3,431,092 +0.22(+0.45%)
Sep 12, 2013 49.86 50.02 49.66 49.95 3,473,556 +0.10(+0.20%)
Sep 11, 2013 49.29 49.85 49.20 49.85 2,901,862 +0.61(+1.24%)
Sep 10, 2013 49.04 49.59 48.95 49.24 3,238,177 +0.58(+1.20%)
Sep 09, 2013 48.20 48.73 48.20 48.66 1,866,616 +0.59(+1.23%)
Sep 06, 2013 48.42 48.61 47.77 48.07 2,740,098 -0.28(-0.58%)
Sep 05, 2013 48.15 48.49 47.95 48.35 1,925,422 +0.15(+0.31%)
Sep 04, 2013 47.25 48.29 47.25 48.20 2,933,122 +0.82(+1.73%)
Sep 03, 2013 47.56 47.90 47.19 47.38 2,354,915 +0.25(+0.53%)
Aug 30, 2013 47.28 47.34 46.93 47.13 2,130,769 -0.06(-0.14%)
Aug 29, 2013 46.82 47.62 46.59 47.19 1,738,571 +0.23(+0.49%)
Aug 28, 2013 46.96 47.26 46.80 46.96 2,189,123 -0.08(-0.17%)
Aug 27, 2013 47.30 47.42 46.94 47.04 3,358,872 -0.89(-1.86%)
Aug 26, 2013 48.36 48.54 47.92 47.93 2,242,839 -0.50(-1.04%)
Aug 23, 2013 48.42 48.58 48.15 48.44 2,478,933 +0.04(+0.07%)
Aug 22, 2013 47.76 48.58 47.66 48.40 2,329,963 +0.80(+1.68%)
Aug 21, 2013 47.64 47.95 47.51 47.60 2,692,944 -0.10(-0.21%)
Aug 20, 2013 48.12 48.12 47.63 47.70 3,323,452 -0.39(-0.81%)
Aug 19, 2013 47.83 48.40 47.80 48.09 2,714,453 +0.09(+0.19%)
Aug 16, 2013 47.84 48.07 47.69 48.00 3,027,723 +0.16(+0.33%)
Aug 15, 2013 47.79 48.26 47.38 47.84 3,363,517 -0.12(-0.24%)
Aug 14, 2013 48.48 48.51 47.86 47.95 2,411,337 -0.69(-1.42%)
Aug 13, 2013 47.85 48.71 47.81 48.64 2,447,489 +0.80(+1.67%)
Aug 12, 2013 47.86 48.10 47.71 47.85 2,936,286 -0.34(-0.70%)
Aug 09, 2013 48.38 48.48 48.13 48.18 2,165,152 -0.24(-0.51%)
Aug 08, 2013 48.77 48.90 48.36 48.43 2,837,875 -0.12(-0.24%)
Aug 07, 2013 48.19 48.59 48.05 48.54 3,253,137 +0.32(+0.66%)
Aug 06, 2013 48.28 48.31 48.03 48.23 2,736,610 -0.05(-0.10%)
Aug 05, 2013 48.26 48.38 48.11 48.28 2,214,437 -0.08(-0.16%)
Aug 02, 2013 48.64 48.64 48.17 48.36 2,892,017 -0.29(-0.61%)
Aug 01, 2013 48.78 49.05 48.65 48.65 3,877,015 +0.22(+0.45%)
Jul 31, 2013 48.33 48.90 48.31 48.44 3,297,516 +0.12(+0.25%)
Jul 30, 2013 48.52 48.81 48.29 48.31 2,931,261 -0.01(-0.03%)
Jul 29, 2013 47.81 48.36 47.63 48.33 2,982,821 +0.34(+0.70%)
Jul 26, 2013 48.04 48.19 47.85 47.99 3,302,967 -0.40(-0.83%)
Jul 25, 2013 48.30 48.50 48.07 48.39 4,313,041 -0.25(-0.52%)
Jul 24, 2013 48.91 49.00 48.47 48.64 3,713,989 -0.19(-0.40%)
Jul 23, 2013 49.09 49.18 48.80 48.84 3,438,157 -0.19(-0.40%)
Jul 22, 2013 49.46 49.41 48.80 49.03 3,861,349 -0.37(-0.76%)
Jul 19, 2013 48.91 49.64 48.68 49.41 4,092,481 +0.68(+1.39%)
Jul 18, 2013 48.91 49.40 48.07 48.73 7,644,004 -0.38(-0.78%)
Jul 17, 2013 49.11 49.36 49.01 49.11 3,748,796 +0.15(+0.31%)
Jul 16, 2013 49.20 49.48 48.57 48.96 3,506,573 -0.24(-0.48%)
Jul 15, 2013 49.28 49.36 49.00 49.20 4,858,810 +0.15(+0.31%)
Jul 12, 2013 49.14 49.22 48.63 49.05 4,227,171 -0.12(-0.23%)
Jul 11, 2013 49.33 49.63 48.77 49.16 5,920,227 +0.40(+0.81%)
Jul 10, 2013 47.90 48.87 47.90 48.77 6,539,488 +0.85(+1.77%)
Jul 09, 2013 47.00 47.95 46.35 47.92 6,543,907 +1.57(+3.38%)
Jul 08, 2013 46.72 46.80 46.26 46.35 3,880,314 -0.12(-0.25%)
Jul 05, 2013 46.15 46.48 46.05 46.46 2,433,677 +0.70(+1.52%)
Jul 03, 2013 45.54 45.97 45.43 45.77 1,529,846 -0.04(-0.08%)
Jul 02, 2013 46.46 46.58 45.64 45.80 4,516,531 -0.73(-1.58%)
Jul 01, 2013 45.85 46.86 45.74 46.54 5,228,134 +1.01(+2.21%)
Jun 28, 2013 45.62 45.83 45.34 45.53 5,878,645 -0.24(-0.53%)
Jun 27, 2013 45.87 45.96 45.38 45.77 3,520,236 +0.21(+0.46%)
Jun 26, 2013 45.18 45.79 45.10 45.57 4,582,811 +0.77(+1.73%)
Jun 25, 2013 44.63 44.89 44.27 44.79 4,327,963 +0.46(+1.04%)
Jun 24, 2013 44.32 44.78 44.02 44.33 4,326,421 -0.32(-0.72%)
Jun 21, 2013 45.00 45.21 44.34 44.66 8,318,834 -0.11(-0.24%)
Jun 20, 2013 45.29 45.46 44.65 44.76 4,548,920 -1.02(-2.23%)
Jun 19, 2013 46.27 46.59 45.77 45.78 4,864,776 -0.49(-1.06%)
Jun 18, 2013 45.53 46.45 45.35 46.27 4,124,788 +0.71(+1.56%)
Jun 17, 2013 45.30 45.79 45.27 45.56 4,273,940 +0.61(+1.36%)
Jun 14, 2013 44.88 45.17 44.66 44.95 2,946,438 +0.03(+0.06%)
Jun 13, 2013 44.16 45.07 43.98 44.92 3,127,105 +0.78(+1.76%)
Jun 12, 2013 44.89 44.89 44.12 44.14 3,682,421 -0.58(-1.30%)
Jun 11, 2013 44.33 44.92 44.25 44.73 3,186,235 -0.06(-0.13%)
Jun 10, 2013 44.73 45.02 44.55 44.78 3,463,911 +0.14(+0.31%)
Jun 07, 2013 43.82 44.70 43.51 44.65 4,708,922 +1.20(+2.76%)
Jun 06, 2013 43.50 43.57 42.89 43.45 6,453,862 -0.01(-0.02%)
Jun 05, 2013 44.35 44.42 43.32 43.45 4,811,583 -0.97(-2.19%)
Jun 04, 2013 44.74 45.13 44.17 44.43 4,116,415 -0.42(-0.93%)
Jun 03, 2013 44.48 44.88 44.41 44.84 4,380,425 +0.40(+0.89%)
May 31, 2013 44.73 45.11 44.45 44.45 3,754,527 -0.49(-1.09%)
May 30, 2013 44.88 45.22 44.64 44.94 2,918,460 +0.21(+0.47%)
May 29, 2013 44.65 44.92 44.50 44.73 2,925,945 -0.27(-0.61%)
May 28, 2013 45.09 45.45 44.91 45.00 2,754,934 +0.35(+0.79%)
May 24, 2013 44.58 44.86 44.37 44.65 3,181,633 -0.21(-0.46%)
May 23, 2013 44.80 45.09 44.71 44.86 3,925,896 -0.27(-0.59%)
May 22, 2013 45.89 46.04 44.92 45.12 3,924,146 -0.78(-1.69%)
May 21, 2013 46.01 46.29 45.84 45.90 3,271,222 -0.17(-0.36%)
May 20, 2013 45.42 46.08 45.37 46.06 4,976,155 +0.59(+1.30%)
May 17, 2013 45.12 45.54 45.11 45.48 5,338,206 +0.70(+1.57%)
May 16, 2013 44.40 45.19 44.39 44.77 6,488,471 +0.15(+0.34%)
May 15, 2013 44.40 44.68 44.27 44.62 5,497,565 +0.33(+0.75%)
May 13, 2013 44.35 44.54 44.27 44.29 3,202,372 -0.22(-0.48%)
May 10, 2013 44.37 44.54 44.24 44.50 2,032,580 +0.12(+0.26%)
May 09, 2013 44.30 44.66 44.18 44.39 2,793,260 +0.07(+0.16%)
May 08, 2013 44.22 44.37 44.11 44.32 2,889,693 +0.08(+0.18%)
May 07, 2013 44.22 44.41 44.02 44.24 2,458,023 +0.16(+0.36%)
May 06, 2013 43.71 44.18 43.53 44.08 2,891,653 +0.37(+0.84%)
May 03, 2013 43.92 43.86 43.58 43.71 5,246,841 +0.24(+0.56%)
May 02, 2013 43.38 43.61 43.21 43.47 3,469,409 +0.23(+0.53%)
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.