Danaher Corp (NY: DHR )

297.49 USD -0.14 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 59.83 60.24 59.63 59.93 3,451,145 -0.07(-0.12%)
Jan 30, 2013 60.83 60.90 59.85 60.00 3,505,367 -1.00(-1.64%)
Jan 29, 2013 59.83 61.39 59.50 61.00 4,193,780 +0.29(+0.48%)
Jan 28, 2013 60.83 61.43 60.37 60.71 3,570,443 +0.17(+0.28%)
Jan 25, 2013 60.89 61.01 60.46 60.54 3,255,864 +0.04(+0.07%)
Jan 24, 2013 60.51 61.14 60.41 60.50 2,881,130 +0.04(+0.07%)
Jan 23, 2013 60.27 60.50 59.82 60.46 2,978,879 +0.06(+0.10%)
Jan 22, 2013 60.38 60.75 60.20 60.40 4,152,501 -0.11(-0.18%)
Jan 18, 2013 61.01 61.01 59.69 60.51 3,732,106 -0.20(-0.33%)
Jan 17, 2013 60.39 60.99 60.02 60.71 2,759,825 +0.64(+1.07%)
Jan 16, 2013 59.81 60.22 59.57 60.07 2,357,407 +0.08(+0.13%)
Jan 15, 2013 59.43 60.03 59.22 59.99 2,603,446 +0.40(+0.67%)
Jan 14, 2013 59.76 59.95 59.50 59.59 2,426,122 -0.19(-0.32%)
Jan 11, 2013 59.91 60.06 59.53 59.78 3,045,108 -0.21(-0.35%)
Jan 10, 2013 59.96 59.99 59.26 59.99 2,905,465 +0.19(+0.32%)
Jan 09, 2013 60.00 60.50 59.34 59.80 7,324,600 +2.12(+3.68%)
Jan 08, 2013 57.89 58.38 57.55 57.68 2,756,989 -0.41(-0.71%)
Jan 07, 2013 59.80 59.87 57.81 58.09 4,466,071 +0.00(+0.00%)
Jan 04, 2013 58.04 58.49 57.74 58.09 3,576,180 +0.06(+0.10%)
Jan 03, 2013 57.36 58.39 57.36 58.03 5,079,632 +0.55(+0.96%)
Jan 02, 2013 56.63 57.48 55.83 57.48 3,888,254 +1.65(+2.95%)
Dec 31, 2012 54.83 55.95 54.57 55.83 2,417,010 +0.81(+1.48%)
Dec 28, 2012 55.33 55.61 54.94 55.02 1,672,288 -0.76(-1.36%)
Dec 27, 2012 55.57 55.99 55.16 55.78 1,832,201 +0.12(+0.22%)
Dec 26, 2012 55.95 56.18 55.53 55.66 1,545,610 -0.28(-0.50%)
Dec 24, 2012 55.99 56.20 55.72 55.94 637,320 -0.12(-0.21%)
Dec 21, 2012 55.73 56.23 55.53 56.06 3,477,031 -0.44(-0.78%)
Dec 20, 2012 55.81 56.58 55.76 56.50 3,208,277 +0.83(+1.49%)
Dec 19, 2012 56.30 56.39 55.66 55.67 3,442,157 -0.66(-1.17%)
Dec 18, 2012 55.34 56.41 55.25 56.33 3,196,844 +0.93(+1.68%)
Dec 17, 2012 54.76 55.42 54.69 55.40 3,343,063 +0.88(+1.61%)
Dec 14, 2012 54.78 54.97 54.49 54.52 2,410,726 -0.37(-0.67%)
Dec 13, 2012 54.58 55.21 54.33 54.89 4,066,086 +0.22(+0.40%)
Dec 12, 2012 53.84 55.19 53.51 54.67 4,776,120 +1.14(+2.13%)
Dec 11, 2012 53.58 54.00 53.39 53.53 3,097,903 +0.12(+0.22%)
Dec 10, 2012 53.52 53.58 53.24 53.41 2,604,225 -0.09(-0.17%)
Dec 07, 2012 53.44 53.65 52.94 53.50 1,891,672 +0.43(+0.81%)
Dec 06, 2012 53.13 53.39 52.89 53.07 2,746,438 -0.28(-0.52%)
Dec 05, 2012 53.43 53.83 52.82 53.35 3,011,135 +0.10(+0.19%)
Dec 04, 2012 53.47 53.62 53.07 53.25 2,880,363 -0.72(-1.33%)
Nov 30, 2012 53.65 54.07 53.43 53.97 3,520,007 +0.33(+0.62%)
Nov 29, 2012 53.12 53.77 53.00 53.64 3,811,100 +0.84(+1.59%)
Nov 28, 2012 52.28 52.93 52.05 52.80 5,014,724 +0.59(+1.13%)
Nov 27, 2012 52.71 52.79 52.12 52.21 4,535,245 -0.48(-0.91%)
Nov 26, 2012 53.04 53.15 52.58 52.69 3,040,978 -0.80(-1.50%)
Nov 23, 2012 53.14 53.50 53.04 53.49 1,031,356 +0.45(+0.85%)
Nov 21, 2012 52.68 53.44 52.51 53.04 2,519,132 +0.40(+0.76%)
Nov 20, 2012 52.59 52.64 52.20 52.64 2,925,895 -0.26(-0.49%)
Nov 19, 2012 52.43 52.90 52.35 52.90 2,881,739 +0.91(+1.75%)
Nov 16, 2012 51.71 52.17 51.46 51.99 4,541,164 +0.41(+0.79%)
Nov 15, 2012 51.40 51.71 51.32 51.58 3,879,265 +0.17(+0.33%)
Nov 14, 2012 52.29 52.45 51.34 51.41 4,747,114 -0.70(-1.34%)
Nov 13, 2012 51.76 52.55 51.69 52.11 2,994,535 +0.04(+0.08%)
Nov 12, 2012 52.06 52.39 51.89 52.07 1,812,353 +0.05(+0.10%)
Nov 09, 2012 51.71 52.47 51.64 52.02 2,843,967 +0.15(+0.29%)
Nov 08, 2012 52.00 52.27 51.85 51.87 3,881,166 -0.10(-0.19%)
Nov 07, 2012 52.23 52.33 51.83 51.97 3,878,594 -0.83(-1.57%)
Nov 06, 2012 52.48 53.11 52.20 52.80 3,231,250 +0.60(+1.15%)
Nov 05, 2012 51.92 52.42 51.80 52.20 5,561,307 +0.25(+0.48%)
Nov 02, 2012 52.72 53.02 51.90 51.95 6,051,350 -0.35(-0.67%)
Nov 01, 2012 52.00 52.42 51.94 52.30 6,511,306 +0.57(+1.10%)
Oct 31, 2012 52.54 53.45 51.66 51.73 4,785,796 -0.04(-0.08%)
Oct 26, 2012 52.35 51.77 51.77 51.77 6,194,200 -0.48(-0.92%)
Oct 25, 2012 50.70 52.53 50.63 52.25 12,596,767 +0.00(+0.00%)
Oct 24, 2012 52.72 53.31 52.14 52.25 3,533,727 -0.14(-0.27%)
Oct 23, 2012 52.16 52.60 51.50 52.39 4,931,520 -0.95(-1.78%)
Oct 19, 2012 53.16 53.76 52.87 53.34 7,022,746 -0.11(-0.21%)
Oct 18, 2012 53.40 54.00 52.57 53.45 13,835,887 -2.65(-4.72%)
Oct 17, 2012 56.92 56.99 55.93 56.10 4,706,310 -0.50(-0.88%)
Oct 16, 2012 56.51 56.98 56.47 56.60 2,717,380 +0.31(+0.55%)
Oct 15, 2012 56.05 56.41 55.87 56.29 2,811,693 +0.36(+0.64%)
Oct 12, 2012 56.10 56.50 55.66 55.93 3,032,848 +0.00(+0.00%)
Oct 11, 2012 55.61 56.53 55.44 55.93 2,862,918 +0.60(+1.08%)
Oct 10, 2012 55.34 55.84 55.24 55.33 2,788,789 -0.10(-0.18%)
Oct 09, 2012 56.81 56.81 55.31 55.43 4,051,005 -1.40(-2.46%)
Oct 08, 2012 56.42 57.03 56.20 56.83 1,964,250 +0.37(+0.66%)
Oct 05, 2012 56.80 57.04 56.24 56.46 1,857,609 -0.09(-0.16%)
Oct 04, 2012 56.67 56.86 56.17 56.55 1,996,763 +0.11(+0.19%)
Oct 03, 2012 56.13 56.69 55.91 56.44 2,358,763 +0.58(+1.04%)
Oct 02, 2012 56.45 56.56 55.52 55.86 2,474,378 -0.39(-0.69%)
Oct 01, 2012 55.15 57.15 55.15 56.25 4,908,864 +1.10(+1.99%)
Sep 28, 2012 55.16 55.37 54.65 55.15 4,238,949 -0.30(-0.54%)
Sep 27, 2012 55.08 55.74 54.75 55.45 3,732,961 +0.42(+0.76%)
Sep 26, 2012 54.38 55.39 54.19 55.03 5,421,704 +0.47(+0.86%)
Sep 25, 2012 54.74 54.92 54.43 54.56 4,208,925 -0.18(-0.33%)
Sep 24, 2012 54.59 54.87 54.33 54.74 1,757,028 -0.16(-0.29%)
Sep 21, 2012 55.49 55.55 54.68 54.90 4,720,815 -0.12(-0.22%)
Sep 20, 2012 55.07 55.17 54.60 55.02 2,933,138 -0.51(-0.92%)
Sep 19, 2012 55.75 56.11 55.05 55.53 4,089,217 -0.13(-0.23%)
Sep 18, 2012 54.65 55.81 54.65 55.66 3,497,606 +0.82(+1.50%)
Sep 17, 2012 54.68 55.02 54.55 54.84 3,163,367 +0.08(+0.15%)
Sep 14, 2012 55.54 55.94 54.49 54.76 4,833,063 -0.65(-1.17%)
Sep 13, 2012 54.54 55.66 54.34 55.41 2,508,193 +0.62(+1.13%)
Sep 12, 2012 54.82 55.05 54.46 54.79 2,002,702 +0.25(+0.46%)
Sep 11, 2012 54.22 54.60 54.14 54.54 2,041,521 +0.45(+0.83%)
Sep 10, 2012 54.71 54.89 54.03 54.09 2,833,394 -0.97(-1.76%)
Sep 07, 2012 54.46 55.13 53.99 55.06 2,522,330 +0.59(+1.08%)
Sep 06, 2012 53.30 54.50 53.28 54.47 2,154,473 +1.63(+3.08%)
Sep 05, 2012 53.02 53.40 52.73 52.84 2,018,028 -0.05(-0.09%)
Sep 04, 2012 53.67 53.67 52.57 52.89 3,475,234 -0.68(-1.27%)
Aug 31, 2012 53.23 53.71 53.07 53.57 2,242,940 +0.58(+1.09%)
Aug 30, 2012 52.93 53.31 52.90 52.99 1,842,969 -0.32(-0.60%)
Aug 29, 2012 53.38 53.63 53.22 53.31 1,637,477 -0.09(-0.17%)
Aug 27, 2012 53.52 53.67 53.24 53.40 1,651,673 +0.10(+0.19%)
Aug 24, 2012 52.95 53.62 52.87 53.30 2,239,799 +0.14(+0.26%)
Aug 23, 2012 53.54 53.88 53.09 53.16 2,578,445 -0.54(-1.01%)
Aug 22, 2012 53.32 53.78 53.14 53.70 1,635,330 +0.20(+0.37%)
Aug 21, 2012 53.95 54.22 53.41 53.50 2,059,679 -0.27(-0.50%)
Aug 20, 2012 53.77 53.98 53.64 53.77 2,551,804 -0.02(-0.04%)
Aug 17, 2012 53.57 53.86 53.24 53.79 3,568,991 +0.40(+0.75%)
Aug 16, 2012 53.49 53.62 53.10 53.39 3,765,771 -0.18(-0.34%)
Aug 15, 2012 53.57 53.78 53.38 53.57 1,875,133 -0.01(-0.02%)
Aug 14, 2012 54.00 54.00 53.45 53.58 2,242,285 -0.35(-0.65%)
Aug 13, 2012 53.27 53.94 53.20 53.93 3,360,281 +0.45(+0.84%)
Aug 10, 2012 52.72 53.49 52.72 53.48 1,658,732 +0.50(+0.94%)
Aug 09, 2012 53.12 53.25 52.94 52.98 1,701,639 -0.30(-0.56%)
Aug 08, 2012 53.11 53.43 53.01 53.28 1,599,603 -0.04(-0.08%)
Aug 07, 2012 53.03 53.75 53.03 53.32 2,073,568 +0.36(+0.68%)
Aug 06, 2012 53.64 53.70 52.93 52.96 2,038,177 -0.40(-0.75%)
Aug 03, 2012 53.43 53.87 53.24 53.36 2,746,540 +0.53(+1.00%)
Aug 02, 2012 52.75 53.11 52.20 52.83 4,659,398 -0.27(-0.51%)
Aug 01, 2012 53.11 53.32 52.71 53.10 2,775,571 +0.29(+0.55%)
Jul 31, 2012 52.59 53.13 52.58 52.81 3,664,828 +0.00(+0.00%)
Jul 30, 2012 52.89 53.41 52.54 52.81 2,873,432 -0.03(-0.06%)
Jul 27, 2012 52.31 53.25 52.16 52.84 3,650,956 +0.79(+1.52%)
Jul 26, 2012 52.07 52.59 51.56 52.05 3,271,151 +0.96(+1.88%)
Jul 25, 2012 50.43 51.39 50.38 51.09 4,663,814 +0.97(+1.94%)
Jul 24, 2012 50.80 50.96 49.76 50.12 3,615,114 -0.68(-1.34%)
Jul 23, 2012 50.28 51.07 50.01 50.80 3,487,486 -0.34(-0.66%)
Jul 20, 2012 51.03 51.62 50.46 51.14 4,708,741 +0.02(+0.04%)
Jul 19, 2012 50.98 51.30 49.80 51.12 7,569,897 -0.99(-1.90%)
Jul 18, 2012 50.56 52.32 50.46 52.11 3,873,789 +1.28(+2.52%)
Jul 17, 2012 50.38 51.02 49.98 50.83 1,703,951 +0.54(+1.07%)
Jul 16, 2012 50.59 50.59 49.87 50.29 1,859,936 -0.40(-0.79%)
Jul 13, 2012 49.52 50.78 49.52 50.69 2,620,432 +1.16(+2.34%)
Jul 12, 2012 49.95 49.98 49.28 49.53 3,548,187 -0.77(-1.53%)
Jul 11, 2012 50.81 50.99 49.91 50.30 3,108,802 -0.59(-1.16%)
Jul 10, 2012 51.41 51.97 50.44 50.89 3,104,464 -0.16(-0.31%)
Jul 09, 2012 51.07 51.39 50.81 51.05 1,974,266 -0.32(-0.62%)
Jul 06, 2012 51.72 51.79 50.98 51.37 1,615,122 -0.98(-1.87%)
Jul 05, 2012 52.52 52.70 52.19 52.35 1,960,480 -0.31(-0.59%)
Jul 03, 2012 52.01 52.67 51.87 52.66 1,613,389 +0.57(+1.09%)
Jul 02, 2012 52.08 52.19 51.45 52.09 2,654,443 +0.01(+0.02%)
Jun 29, 2012 50.86 52.08 50.82 52.08 3,583,588 +2.15(+4.31%)
Jun 28, 2012 50.12 50.29 49.18 49.93 3,286,097 -0.71(-1.40%)
Jun 27, 2012 50.14 50.95 50.14 50.64 2,115,618 +0.32(+0.64%)
Jun 26, 2012 50.49 50.65 49.82 50.32 2,285,486 -0.23(-0.45%)
Jun 25, 2012 50.95 51.06 50.42 50.55 2,272,847 -0.97(-1.88%)
Jun 22, 2012 51.53 51.69 51.20 51.52 6,176,059 +0.31(+0.61%)
Jun 21, 2012 52.74 52.76 51.13 51.21 3,052,437 -1.37(-2.61%)
Jun 20, 2012 52.74 52.96 52.15 52.58 2,767,917 -0.24(-0.45%)
Jun 19, 2012 52.15 53.00 52.04 52.82 2,199,053 +0.93(+1.79%)
Jun 18, 2012 51.31 52.05 51.04 51.89 2,225,752 +0.20(+0.39%)
Jun 15, 2012 51.68 51.97 51.36 51.69 4,331,879 +0.28(+0.54%)
Jun 14, 2012 50.95 51.56 50.81 51.41 2,454,388 +0.48(+0.94%)
Jun 13, 2012 51.18 51.51 50.71 50.93 2,187,374 -0.55(-1.07%)
Jun 12, 2012 50.93 51.52 50.47 51.48 2,804,908 +0.72(+1.42%)
Jun 11, 2012 51.79 52.05 50.69 50.76 2,864,291 -0.75(-1.46%)
Jun 08, 2012 50.84 51.56 50.77 51.51 2,664,602 +0.39(+0.76%)
Jun 07, 2012 51.99 52.31 51.02 51.12 3,724,308 -0.20(-0.39%)
Jun 06, 2012 50.57 51.32 50.27 51.32 2,630,621 +1.01(+2.01%)
Jun 05, 2012 49.90 50.50 49.56 50.31 3,622,427 +0.28(+0.56%)
Jun 04, 2012 49.79 50.17 49.66 50.03 4,468,505 +0.21(+0.42%)
Jun 01, 2012 50.92 51.02 49.82 49.82 5,234,621 -2.15(-4.14%)
May 31, 2012 52.13 52.32 51.32 51.97 3,987,080 -0.20(-0.38%)
May 30, 2012 52.80 52.91 52.17 52.17 2,196,866 -1.29(-2.41%)
May 29, 2012 53.15 53.69 53.05 53.46 2,378,256 +0.70(+1.33%)
May 25, 2012 52.83 53.19 52.59 52.76 2,104,038 -0.07(-0.13%)
May 24, 2012 52.86 53.09 52.48 52.83 2,438,665 +0.08(+0.15%)
May 23, 2012 51.74 52.88 51.54 52.75 5,241,577 +0.64(+1.23%)
May 22, 2012 52.72 53.03 51.78 52.11 3,907,423 -0.57(-1.08%)
May 21, 2012 51.76 52.76 51.61 52.68 3,204,214 +1.11(+2.15%)
May 18, 2012 52.23 52.56 51.34 51.57 5,033,784 -0.31(-0.60%)
May 17, 2012 52.44 52.58 51.88 51.88 3,334,267 -0.56(-1.07%)
May 16, 2012 53.26 53.37 52.42 52.44 4,575,682 -0.47(-0.89%)
May 15, 2012 53.14 54.03 52.76 52.91 3,823,760 -0.16(-0.30%)
May 14, 2012 53.20 53.79 52.95 53.07 2,535,214 -0.59(-1.10%)
May 11, 2012 53.42 54.36 53.25 53.66 1,837,721 -0.07(-0.13%)
May 10, 2012 54.34 54.55 53.59 53.73 3,119,425 -0.13(-0.24%)
May 09, 2012 53.49 54.57 53.31 53.86 4,410,867 -0.31(-0.57%)
May 08, 2012 53.23 54.32 52.77 54.17 3,526,930 +0.54(+1.01%)
May 07, 2012 54.23 54.23 53.44 53.63 1,798,125 +0.03(+0.06%)
May 04, 2012 53.57 53.73 53.11 53.60 2,780,397 -0.31(-0.58%)
May 03, 2012 54.53 54.59 53.79 53.91 1,418,587 -0.55(-1.01%)
May 02, 2012 54.20 54.59 54.00 54.46 1,793,294 -0.13(-0.24%)
May 01, 2012 54.02 55.00 53.71 54.59 2,022,122 +0.37(+0.68%)
Apr 30, 2012 54.56 54.60 53.74 54.22 2,310,542 -0.47(-0.86%)
Apr 27, 2012 54.39 54.80 54.28 54.69 2,368,769 +0.58(+1.07%)
Apr 26, 2012 53.27 54.17 53.23 54.11 2,280,555 +0.71(+1.33%)
Apr 25, 2012 53.63 53.90 53.27 53.40 2,731,929 +0.20(+0.38%)
Apr 24, 2012 52.95 53.37 52.85 53.20 3,171,538 +0.47(+0.89%)
Apr 23, 2012 52.53 52.91 52.16 52.73 3,933,655 -0.41(-0.77%)
Apr 20, 2012 53.32 53.58 53.01 53.14 4,622,829 +0.14(+0.26%)
Apr 19, 2012 53.27 54.18 52.54 53.00 6,178,291 -1.69(-3.09%)
Apr 18, 2012 54.44 54.85 54.41 54.69 2,089,660 -0.10(-0.18%)
Apr 17, 2012 54.37 55.08 54.17 54.79 2,199,940 +0.75(+1.39%)
Apr 16, 2012 54.19 54.46 53.81 54.04 2,013,573 +0.16(+0.30%)
Apr 13, 2012 54.24 54.56 53.84 53.88 2,037,340 -0.61(-1.12%)
Apr 12, 2012 53.89 54.72 53.83 54.49 2,119,663 +0.59(+1.09%)
Apr 11, 2012 53.59 54.10 53.46 53.90 2,931,953 +1.07(+2.03%)
Apr 10, 2012 54.70 54.79 52.56 52.83 4,283,054 -1.76(-3.22%)
Apr 09, 2012 54.43 54.89 54.21 54.59 2,155,268 -0.53(-0.96%)
Apr 05, 2012 54.94 55.38 54.90 55.12 2,389,202 -0.13(-0.24%)
Apr 04, 2012 55.24 55.40 55.05 55.25 2,120,193 -0.59(-1.06%)
Apr 03, 2012 55.99 56.14 55.39 55.84 2,656,100 -0.23(-0.41%)
Apr 02, 2012 56.00 56.45 55.60 56.07 2,651,638 +0.07(+0.13%)
Mar 30, 2012 55.34 56.05 55.16 56.00 3,643,372 +0.97(+1.76%)
Mar 29, 2012 54.24 55.14 54.16 55.03 2,435,123 +0.26(+0.47%)
Mar 28, 2012 55.23 55.34 54.37 54.77 2,536,365 -0.52(-0.94%)
Mar 27, 2012 55.07 55.45 54.98 55.29 2,225,703 +0.29(+0.53%)
Mar 26, 2012 54.71 55.03 54.50 55.00 2,349,038 +0.63(+1.16%)
Mar 23, 2012 54.58 54.63 53.94 54.37 2,331,106 -0.08(-0.15%)
Mar 22, 2012 54.17 54.64 53.62 54.45 3,032,237 -0.22(-0.40%)
Mar 21, 2012 54.62 54.87 54.35 54.67 1,375,246 +0.09(+0.16%)
Mar 20, 2012 54.58 54.92 54.23 54.58 2,079,609 -0.34(-0.62%)
Mar 19, 2012 54.84 55.13 54.71 54.92 1,666,002 -0.08(-0.15%)
Mar 16, 2012 55.00 55.17 54.69 55.00 4,093,360 +0.05(+0.09%)
Mar 15, 2012 54.51 54.97 54.28 54.95 1,788,292 +0.47(+0.86%)
Mar 14, 2012 54.80 54.90 54.29 54.48 1,968,759 -0.29(-0.53%)
Mar 13, 2012 53.99 54.80 53.85 54.77 2,778,170 +1.12(+2.09%)
Mar 12, 2012 53.50 53.79 53.19 53.65 2,001,589 +0.30(+0.56%)
Mar 09, 2012 53.11 53.64 52.95 53.35 1,991,366 +0.34(+0.64%)
Mar 08, 2012 52.98 53.24 52.81 53.01 1,749,788 +0.50(+0.95%)
Mar 07, 2012 52.49 52.54 52.04 52.51 2,545,604 +0.31(+0.59%)
Mar 06, 2012 52.08 52.82 52.08 52.20 3,141,011 -0.95(-1.79%)
Mar 05, 2012 53.08 53.20 52.79 53.15 2,281,206 -0.20(-0.37%)
Mar 02, 2012 52.83 53.56 52.63 53.35 2,710,730 +0.47(+0.89%)
Mar 01, 2012 52.86 53.28 52.57 52.88 2,728,223 +0.05(+0.09%)
Feb 29, 2012 53.38 53.71 52.76 52.83 4,718,481 -0.54(-1.01%)
Feb 28, 2012 53.16 53.57 52.93 53.37 2,535,913 +0.18(+0.34%)
Feb 27, 2012 53.13 53.57 52.80 53.19 2,641,753 -0.13(-0.24%)
Feb 24, 2012 53.45 53.50 53.12 53.32 2,082,958 -0.16(-0.30%)
Feb 23, 2012 53.15 53.61 52.74 53.48 2,889,883 +0.37(+0.70%)
Feb 22, 2012 53.09 53.30 52.82 53.11 2,274,324 -0.11(-0.21%)
Feb 21, 2012 52.82 53.26 52.63 53.22 2,926,689 +0.79(+1.51%)
Feb 17, 2012 52.55 52.71 52.18 52.43 2,387,248 +0.04(+0.08%)
Feb 16, 2012 51.25 52.46 51.06 52.39 3,165,240 +1.17(+2.28%)
Feb 15, 2012 51.79 51.89 51.12 51.22 3,117,343 -0.51(-0.99%)
Feb 14, 2012 51.69 51.95 51.35 51.73 2,872,371 -0.18(-0.35%)
Feb 13, 2012 52.00 52.12 51.60 51.91 3,771,686 +0.38(+0.74%)
Feb 10, 2012 51.83 51.98 51.31 51.53 4,208,688 -0.78(-1.49%)
Feb 09, 2012 52.12 52.47 51.92 52.31 4,872,374 +0.27(+0.52%)
Feb 08, 2012 52.37 52.49 51.90 52.04 3,734,084 -0.40(-0.76%)
Feb 07, 2012 52.48 52.77 52.14 52.44 1,806,043 -0.38(-0.72%)
Feb 06, 2012 52.52 52.98 52.50 52.82 1,474,230 -0.05(-0.09%)
Feb 03, 2012 53.30 53.37 52.74 52.87 3,119,555 +0.22(+0.42%)
Feb 02, 2012 53.00 53.36 52.58 52.65 2,763,683 -0.31(-0.59%)
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.