Skip to main content

Danaher Corp (NY: DHR )

251.47 +2.07 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.14 18.34 17.95 18.15 0 -0.25(-1.34%)
Feb 26, 2009 18.67 18.91 18.35 18.39 6,435,325 -0.17(-0.92%)
Feb 25, 2009 18.66 18.91 18.24 18.57 7,576,098 -0.24(-1.25%)
Feb 24, 2009 18.48 18.86 18.23 18.80 7,099,901 +0.45(+2.45%)
Feb 23, 2009 18.91 19.07 18.29 18.35 8,976,101 -0.40(-2.12%)
Feb 20, 2009 18.72 19.34 18.34 18.75 9,825,497 -0.27(-1.43%)
Feb 19, 2009 19.26 19.54 18.97 19.02 7,910,867 -0.25(-1.28%)
Feb 18, 2009 19.32 19.44 18.96 19.27 8,948,650 -0.05(-0.24%)
Feb 17, 2009 19.44 19.68 19.00 19.31 7,588,255 -0.84(-4.19%)
Feb 13, 2009 20.16 20.51 20.05 20.16 4,663,137 +0.01(+0.04%)
Feb 12, 2009 19.82 20.17 19.59 20.15 5,026,165 -0.01(-0.04%)
Feb 11, 2009 20.06 20.36 19.95 20.16 6,026,128 +0.18(+0.88%)
Feb 10, 2009 20.50 20.83 19.86 19.98 6,492,529 -0.73(-3.50%)
Feb 09, 2009 20.88 21.07 20.55 20.71 6,828,596 -0.22(-1.06%)
Feb 06, 2009 20.69 21.09 20.56 20.93 6,704,552 +0.20(+0.98%)
Feb 05, 2009 20.00 20.82 19.88 20.72 7,456,650 +0.54(+2.67%)
Feb 04, 2009 20.10 20.56 20.01 20.18 7,346,636 +0.11(+0.53%)
Feb 03, 2009 19.99 20.18 19.67 20.08 5,526,171 +0.21(+1.04%)
Feb 02, 2009 19.77 20.03 19.60 19.87 6,713,343 -0.13(-0.63%)
Jan 30, 2009 20.17 20.36 19.85 20.00 0 -0.27(-1.34%)
Jan 29, 2009 20.34 20.54 20.03 20.27 5,889,667 -0.37(-1.80%)
Jan 28, 2009 20.79 20.85 20.49 20.64 7,250,012 +0.16(+0.80%)
Jan 27, 2009 20.12 20.53 19.80 20.47 9,114,654 +0.41(+2.05%)
Jan 26, 2009 19.09 20.42 19.06 20.06 15,893,428 +1.71(+9.29%)
Jan 23, 2009 18.19 18.59 17.88 18.36 8,737,531 -0.14(-0.75%)
Jan 22, 2009 18.41 18.70 18.06 18.50 5,930,757 -0.17(-0.92%)
Jan 21, 2009 18.60 18.72 18.14 18.67 7,072,475 +0.23(+1.26%)
Jan 20, 2009 19.15 19.28 18.41 18.44 7,278,844 -0.84(-4.38%)
Jan 16, 2009 19.63 19.72 18.98 19.28 6,405,583 -0.07(-0.37%)
Jan 15, 2009 19.01 19.47 18.60 19.35 6,607,894 +0.44(+2.31%)
Jan 14, 2009 18.72 19.14 18.60 18.92 7,072,651 -0.04(-0.19%)
Jan 13, 2009 19.40 19.48 18.70 18.95 8,595,924 -0.56(-2.88%)
Jan 12, 2009 19.49 19.59 19.33 19.51 4,629,837 -0.01(-0.07%)
Jan 09, 2009 19.98 20.08 19.40 19.53 4,484,145 -0.33(-1.66%)
Jan 08, 2009 20.04 20.04 19.52 19.86 6,095,734 -0.24(-1.17%)
Jan 07, 2009 20.29 20.44 20.00 20.09 6,807,383 -0.55(-2.68%)
Jan 06, 2009 20.40 20.86 20.36 20.65 5,286,421 +0.30(+1.48%)
Jan 05, 2009 20.52 20.59 20.13 20.35 6,342,942 -0.32(-1.54%)
Jan 02, 2009 20.22 20.73 20.00 20.66 0 +0.43(+2.10%)
Jan 01, 2009 19.88 20.34 19.88 20.24 0 +0.00(+0.00%)
Dec 31, 2008 19.88 20.34 19.88 20.24 5,466,100 +0.36(+1.80%)
Dec 30, 2008 19.59 19.94 19.52 19.88 5,205,439 +0.36(+1.85%)
Dec 29, 2008 19.50 19.64 19.15 19.52 4,749,884 -0.05(-0.27%)
Dec 26, 2008 19.57 19.62 19.39 19.57 1,851,632 +0.02(+0.11%)
Dec 24, 2008 19.32 19.62 19.23 19.55 1,829,045 +0.22(+1.13%)
Dec 23, 2008 19.76 19.86 19.15 19.33 6,461,420 -0.14(-0.72%)
Dec 22, 2008 19.73 19.77 19.14 19.47 5,638,840 -0.21(-1.07%)
Dec 19, 2008 19.88 20.09 19.54 19.68 7,181,748 +0.01(+0.07%)
Dec 18, 2008 19.28 19.84 19.15 19.67 10,484,725 +0.38(+1.96%)
Dec 17, 2008 19.21 19.61 19.02 19.29 7,976,767 -0.11(-0.59%)
Dec 16, 2008 18.16 19.57 18.00 19.41 10,851,238 +1.34(+7.44%)
Dec 15, 2008 18.21 18.32 17.84 18.06 7,919,012 -0.08(-0.45%)
Dec 12, 2008 17.41 18.32 17.12 18.14 0 +0.38(+2.15%)
Dec 11, 2008 18.15 18.32 17.57 17.76 9,084,700 -0.54(-2.97%)
Dec 10, 2008 18.05 18.45 18.05 18.30 7,749,280 +0.51(+2.85%)
Dec 09, 2008 17.72 18.43 17.48 17.80 13,992,929 -0.78(-4.20%)
Dec 08, 2008 18.20 18.96 18.07 18.58 8,762,515 +0.58(+3.24%)
Dec 05, 2008 17.73 18.14 16.87 17.99 7,804,861 +0.25(+1.41%)
Dec 04, 2008 17.99 18.43 17.48 17.74 9,253,730 -0.49(-2.71%)
Dec 03, 2008 17.22 18.25 17.07 18.24 13,401,289 +0.46(+2.57%)
Dec 02, 2008 18.33 18.38 17.53 17.78 13,245,601 -0.29(-1.62%)
Dec 01, 2008 19.32 19.32 18.05 18.07 9,232,492 -1.82(-9.15%)
Nov 28, 2008 19.16 19.94 19.16 19.89 4,715,230 +0.60(+3.09%)
Nov 26, 2008 19.52 19.82 19.12 19.29 12,875,538 -0.60(-3.00%)
Nov 25, 2008 20.32 20.59 19.44 19.89 7,001,378 -0.06(-0.32%)
Nov 24, 2008 19.24 20.59 19.13 19.96 10,819,583 +1.03(+5.44%)
Nov 21, 2008 17.88 18.96 17.48 18.93 9,921,522 +1.24(+7.01%)
Nov 20, 2008 18.21 19.02 17.52 17.69 12,135,937 -0.71(-3.85%)
Nov 19, 2008 19.24 19.44 18.33 18.39 8,024,598 -0.93(-4.83%)
Nov 18, 2008 18.77 19.46 18.60 19.33 7,973,458 +0.48(+2.52%)
Nov 17, 2008 19.06 19.48 18.77 18.85 7,067,060 -0.43(-2.21%)
Nov 14, 2008 19.84 20.30 19.28 19.28 0 -1.01(-4.99%)
Nov 13, 2008 19.02 20.33 18.55 20.29 8,853,089 +1.20(+6.27%)
Nov 12, 2008 19.55 19.73 18.95 19.09 6,227,314 -0.80(-4.03%)
Nov 11, 2008 20.03 20.25 19.61 19.89 5,733,014 -0.50(-2.47%)
Nov 10, 2008 20.72 21.03 20.11 20.40 4,214,080 -0.02(-0.12%)
Nov 07, 2008 20.25 20.66 20.00 20.42 5,464,987 +0.33(+1.66%)
Nov 06, 2008 20.60 21.36 19.96 20.09 8,147,381 -1.15(-5.40%)
Nov 05, 2008 22.13 22.54 21.20 21.24 8,883,049 -1.03(-4.62%)
Nov 04, 2008 21.67 22.45 21.64 22.27 6,937,995 +0.96(+4.51%)
Nov 03, 2008 21.24 21.52 21.09 21.30 5,589,149 +0.13(+0.59%)
Oct 31, 2008 20.74 21.45 20.44 21.18 8,017,972 +0.31(+1.51%)
Oct 30, 2008 20.94 21.15 20.46 20.86 7,275,893 +0.56(+2.76%)
Oct 29, 2008 20.07 21.06 19.77 20.30 7,743,551 -0.06(-0.32%)
Oct 28, 2008 19.12 20.38 18.32 20.37 9,547,832 +1.51(+7.98%)
Oct 27, 2008 19.20 19.89 18.85 18.86 8,134,861 -0.54(-2.76%)
Oct 24, 2008 18.58 20.03 17.88 19.40 9,789,876 -0.47(-2.37%)
Oct 23, 2008 20.42 20.83 18.99 19.87 11,804,055 -0.45(-2.23%)
Oct 22, 2008 20.29 20.75 19.72 20.32 12,896,136 -0.45(-2.15%)
Oct 21, 2008 20.26 21.46 20.10 20.77 11,864,081 +0.39(+1.93%)
Oct 20, 2008 20.40 20.51 19.72 20.38 13,835,968 +0.21(+1.06%)
Oct 17, 2008 20.02 21.30 19.81 20.16 11,398,242 -0.67(-3.21%)
Oct 16, 2008 19.54 20.93 18.86 20.83 14,246,084 +1.52(+7.89%)
Oct 15, 2008 21.41 21.41 19.31 19.31 13,416,757 -2.22(-10.31%)
Oct 14, 2008 22.95 23.23 21.21 21.53 10,694,263 -0.51(-2.34%)
Oct 13, 2008 20.66 22.04 20.20 22.04 9,873,222 +2.08(+10.40%)
Oct 10, 2008 17.81 21.14 17.54 19.97 19,103,302 +0.95(+4.98%)
Oct 09, 2008 20.52 20.80 18.95 19.02 9,607,768 -1.23(-6.07%)
Oct 08, 2008 20.31 21.54 20.14 20.25 11,980,571 -0.47(-2.26%)
Oct 07, 2008 22.12 22.59 20.61 20.72 9,506,884 -1.27(-5.77%)
Oct 06, 2008 21.90 22.17 20.86 21.99 12,695,249 -0.40(-1.80%)
Oct 03, 2008 23.69 23.95 22.19 22.39 0 -0.83(-3.56%)
Oct 02, 2008 24.32 24.43 23.02 23.22 8,888,982 -1.28(-5.24%)
Oct 01, 2008 24.85 25.11 24.01 24.50 6,121,705 -0.31(-1.25%)
Sep 30, 2008 24.95 24.95 24.26 24.81 6,544,587 +0.41(+1.70%)
Sep 29, 2008 24.94 25.24 24.11 24.40 6,991,171 -0.98(-3.86%)
Sep 26, 2008 25.03 25.42 24.44 25.38 0 +0.03(+0.10%)
Sep 25, 2008 25.74 25.91 25.24 25.35 5,473,932 -0.34(-1.31%)
Sep 24, 2008 25.63 25.73 24.86 25.69 6,963,303 +0.20(+0.80%)
Sep 23, 2008 26.62 27.02 25.40 25.48 7,657,360 -1.24(-4.63%)
Sep 22, 2008 27.61 27.73 26.68 26.72 3,079,284 -1.12(-4.01%)
Sep 19, 2008 28.30 28.34 27.17 27.84 0 +0.45(+1.65%)
Sep 18, 2008 26.83 27.52 25.93 27.39 8,956,387 +0.79(+2.96%)
Sep 17, 2008 26.77 27.34 26.46 26.60 8,546,663 -0.69(-2.53%)
Sep 16, 2008 26.39 27.53 26.24 27.29 8,765,111 +0.54(+2.03%)
Sep 15, 2008 26.82 27.36 26.70 26.75 7,317,526 -0.75(-2.73%)
Sep 12, 2008 27.28 27.66 27.06 27.50 8,140,850 -0.45(-1.61%)
Sep 11, 2008 27.31 27.96 27.17 27.95 4,664,504 +0.35(+1.27%)
Sep 10, 2008 27.36 27.84 27.23 27.60 4,069,264 +0.36(+1.34%)
Sep 09, 2008 28.11 28.24 27.22 27.23 5,037,395 -0.80(-2.86%)
Sep 08, 2008 28.30 28.60 27.83 28.03 6,958,923 +0.24(+0.85%)
Sep 05, 2008 27.53 27.88 27.44 27.80 0 +0.07(+0.26%)
Sep 04, 2008 28.56 28.59 27.54 27.72 6,080,439 -1.14(-3.96%)
Sep 03, 2008 29.04 29.37 28.58 28.87 4,243,858 -0.26(-0.91%)
Sep 02, 2008 29.41 29.73 29.04 29.13 3,879,582 -0.03(-0.10%)
Aug 29, 2008 29.20 29.36 29.11 29.16 0 -0.15(-0.51%)
Aug 28, 2008 29.14 29.43 29.13 29.31 4,175,440 +0.33(+1.13%)
Aug 27, 2008 29.05 29.15 28.84 28.98 2,617,307 +0.03(+0.10%)
Aug 26, 2008 28.92 29.04 28.65 28.95 3,764,606 +0.08(+0.27%)
Aug 25, 2008 29.07 29.56 28.78 28.88 2,711,478 -0.56(-1.92%)
Aug 22, 2008 29.54 29.83 29.37 29.44 0 +0.01(+0.04%)
Aug 21, 2008 29.07 29.50 28.88 29.43 3,736,411 +0.19(+0.66%)
Aug 20, 2008 29.23 29.35 28.86 29.24 3,390,082 +0.02(+0.07%)
Aug 19, 2008 29.58 29.77 29.09 29.22 4,198,234 -0.58(-1.96%)
Aug 18, 2008 30.15 30.21 29.67 29.80 4,247,489 -0.20(-0.67%)
Aug 15, 2008 30.32 30.39 29.93 30.00 0 -0.21(-0.69%)
Aug 14, 2008 29.53 30.35 29.41 30.21 8,353,910 +0.44(+1.48%)
Aug 13, 2008 29.62 29.89 29.21 29.77 4,120,667 +0.10(+0.33%)
Aug 12, 2008 29.69 29.82 29.34 29.67 4,324,748 -0.12(-0.41%)
Aug 11, 2008 29.85 30.24 29.57 29.79 5,097,002 -0.05(-0.16%)
Aug 08, 2008 29.27 30.03 29.27 29.84 5,610,340 +0.39(+1.32%)
Aug 07, 2008 29.20 29.82 28.97 29.45 6,179,086 +0.01(+0.05%)
Aug 06, 2008 29.32 29.64 28.93 29.43 6,642,114 -0.08(-0.25%)
Aug 05, 2008 28.92 29.51 28.89 29.51 7,213,618 +0.78(+2.73%)
Aug 04, 2008 28.85 29.08 28.60 28.73 4,596,391 -0.10(-0.35%)
Aug 01, 2008 28.57 29.00 28.53 28.83 6,764,223 +0.35(+1.23%)
Jul 31, 2008 28.82 28.99 28.45 28.48 6,391,340 -0.59(-2.03%)
Jul 30, 2008 29.16 29.27 28.67 29.07 5,922,200 +0.12(+0.42%)
Jul 29, 2008 28.94 29.19 28.72 28.94 5,568,542 +0.23(+0.78%)
Jul 28, 2008 28.80 29.12 28.67 28.72 6,150,197 -0.29(-1.00%)
Jul 25, 2008 28.47 29.07 28.44 29.01 6,132,223 +0.54(+1.88%)
Jul 24, 2008 28.95 29.02 28.42 28.47 5,659,835 -0.41(-1.42%)
Jul 23, 2008 29.14 29.36 28.63 28.88 8,526,205 -0.54(-1.85%)
Jul 22, 2008 29.07 29.66 28.90 29.43 9,973,577 +0.35(+1.22%)
Jul 21, 2008 29.51 29.51 28.86 29.07 8,891,088 -0.38(-1.27%)
Jul 18, 2008 28.93 29.83 28.65 29.45 10,569,637 +0.53(+1.82%)
Jul 17, 2008 28.02 29.28 28.02 28.92 17,197,534 +1.68(+6.15%)
Jul 16, 2008 26.52 27.35 26.16 27.25 12,879,775 +0.64(+2.39%)
Jul 15, 2008 26.68 26.85 26.06 26.61 11,607,898 -0.30(-1.13%)
Jul 14, 2008 27.21 27.55 26.68 26.91 5,205,307 +0.08(+0.28%)
Jul 11, 2008 26.87 27.22 26.56 26.84 8,811,406 -0.39(-1.43%)
Jul 10, 2008 26.93 27.28 26.86 27.23 6,398,621 +0.26(+0.97%)
Jul 09, 2008 27.33 27.50 26.97 26.97 7,922,470 -0.50(-1.81%)
Jul 08, 2008 27.17 27.46 26.85 27.46 6,846,847 +0.19(+0.71%)
Jul 07, 2008 27.41 27.66 27.08 27.27 5,834,384 +0.00(+0.00%)
Jul 04, 2008 27.10 27.51 26.90 27.27 4,972,653 +0.00(+0.00%)
Jul 03, 2008 27.10 27.51 26.90 27.27 4,972,653 +0.40(+1.48%)
Jul 02, 2008 27.53 27.75 26.85 26.87 7,701,454 -0.82(-2.97%)
Jul 01, 2008 27.22 27.77 27.08 27.70 6,178,031 +0.06(+0.22%)
Jun 30, 2008 27.47 27.79 27.03 27.64 6,567,660 +0.15(+0.56%)
Jun 27, 2008 27.62 27.98 27.03 27.48 9,519,091 +0.23(+0.83%)
Jun 26, 2008 28.17 28.17 27.16 27.26 8,722,944 -1.27(-4.44%)
Jun 25, 2008 28.49 28.65 28.30 28.52 6,682,673 +0.11(+0.39%)
Jun 24, 2008 28.63 28.70 28.26 28.41 3,627,661 -0.22(-0.76%)
Jun 23, 2008 28.62 28.80 28.51 28.63 3,537,938 +0.00(+0.00%)
Jun 20, 2008 29.23 29.23 28.50 28.63 8,083,456 -0.69(-2.34%)
Jun 19, 2008 28.64 29.45 28.54 29.32 6,891,414 +0.60(+2.09%)
Jun 18, 2008 28.82 29.05 28.64 28.72 3,580,225 -0.23(-0.80%)
Jun 17, 2008 29.08 29.22 28.72 28.95 6,187,846 -0.11(-0.39%)
Jun 16, 2008 28.96 29.22 28.91 29.06 3,185,021 -0.18(-0.61%)
Jun 13, 2008 28.93 29.37 28.87 29.24 5,539,108 +0.66(+2.33%)
Jun 12, 2008 28.49 28.86 28.35 28.58 5,635,475 +0.29(+1.02%)
Jun 11, 2008 28.53 29.07 28.25 28.29 6,265,808 -0.23(-0.79%)
Jun 10, 2008 28.46 28.71 28.13 28.51 4,720,909 +0.04(+0.13%)
Jun 09, 2008 28.34 28.54 28.10 28.48 4,837,901 +0.16(+0.58%)
Jun 06, 2008 29.23 29.42 28.31 28.31 9,331,538 -1.20(-4.07%)
Jun 05, 2008 28.61 29.54 28.55 29.51 9,373,886 +0.95(+3.33%)
Jun 04, 2008 28.24 28.64 28.23 28.56 6,315,549 +0.12(+0.41%)
Jun 03, 2008 27.81 28.60 27.81 28.44 9,702,264 +0.70(+2.54%)
Jun 02, 2008 27.81 27.96 27.50 27.74 5,749,637 -0.21(-0.75%)
May 30, 2008 27.52 28.12 27.36 27.95 6,223,398 +0.61(+2.22%)
May 29, 2008 27.41 27.51 27.10 27.34 6,241,990 -0.02(-0.07%)
May 28, 2008 27.11 27.51 27.11 27.36 4,536,287 +0.24(+0.87%)
May 27, 2008 27.17 27.29 26.87 27.12 4,896,347 +0.01(+0.04%)
May 26, 2008 27.43 27.43 26.81 27.11 0 +0.00(+0.00%)
May 23, 2008 27.43 27.43 26.81 27.11 4,949,596 -0.32(-1.16%)
May 22, 2008 27.47 27.65 27.20 27.43 7,274,968 -0.11(-0.42%)
May 21, 2008 28.08 28.19 27.47 27.55 4,588,414 -0.41(-1.47%)
May 20, 2008 27.91 28.12 27.55 27.96 6,023,565 -0.15(-0.52%)
May 19, 2008 28.46 28.64 28.07 28.10 6,713,354 -0.52(-1.82%)
May 16, 2008 28.73 28.93 28.38 28.63 5,016,655 +0.00(+0.00%)
May 15, 2008 28.21 28.65 27.97 28.63 4,993,243 +0.38(+1.34%)
May 14, 2008 28.04 28.52 28.01 28.25 3,015,277 +0.22(+0.78%)
May 13, 2008 28.11 28.44 27.89 28.03 4,101,235 -0.00(-0.01%)
May 12, 2008 27.74 28.09 27.42 28.03 2,834,298 +0.48(+1.74%)
May 09, 2008 27.33 27.69 27.23 27.55 1,694,467 -0.09(-0.34%)
May 08, 2008 27.21 27.76 27.03 27.65 4,741,797 +0.44(+1.62%)
May 07, 2008 27.66 27.66 27.16 27.21 4,118,230 -0.39(-1.41%)
May 06, 2008 27.42 27.64 27.21 27.60 2,792,117 +0.00(+0.01%)
May 05, 2008 27.99 27.99 27.27 27.59 6,777,196 -0.29(-1.05%)
May 02, 2008 28.50 28.60 27.65 27.89 6,047,361 -0.29(-1.03%)
May 01, 2008 27.91 28.30 27.88 28.18 5,605,730 +0.28(+1.01%)
Apr 30, 2008 28.14 28.41 27.81 27.89 8,228,487 +0.05(+0.19%)
Apr 29, 2008 27.92 28.17 27.75 27.84 3,060,913 -0.07(-0.24%)
Apr 28, 2008 27.89 28.04 27.67 27.91 3,689,618 +0.18(+0.64%)
Apr 25, 2008 27.67 27.85 27.41 27.73 4,195,065 +0.29(+1.04%)
Apr 24, 2008 27.22 27.65 26.80 27.44 5,489,613 +0.33(+1.21%)
Apr 23, 2008 27.10 27.30 26.71 27.11 5,200,104 +0.12(+0.44%)
Apr 22, 2008 26.93 27.17 26.69 27.00 5,213,024 +0.00(+0.01%)
Apr 21, 2008 26.73 27.09 26.68 26.99 5,250,741 +0.12(+0.44%)
Apr 18, 2008 26.90 27.15 26.56 26.87 9,165,769 +0.36(+1.36%)
Apr 17, 2008 26.41 26.78 26.11 26.51 23,551,762 -0.97(-3.54%)
Apr 16, 2008 26.82 27.49 26.82 27.49 5,051,829 +0.78(+2.92%)
Apr 15, 2008 26.55 26.83 26.37 26.71 8,653,530 +0.30(+1.14%)
Apr 14, 2008 26.99 26.99 26.31 26.41 7,578,339 -0.54(-1.99%)
Apr 11, 2008 27.30 27.42 26.85 26.94 8,590,852 -0.87(-3.12%)
Apr 10, 2008 27.70 27.93 27.58 27.81 4,869,615 -0.00(-0.01%)
Apr 09, 2008 28.11 28.15 27.65 27.81 4,292,109 -0.33(-1.17%)
Apr 08, 2008 27.89 28.18 27.69 28.14 3,736,053 +0.11(+0.41%)
Apr 07, 2008 28.49 28.49 27.84 28.03 4,157,373 -0.16(-0.56%)
Apr 04, 2008 27.97 28.27 27.75 28.19 5,030,224 +0.35(+1.27%)
Apr 03, 2008 27.98 27.98 27.56 27.83 5,577,753 -0.18(-0.63%)
Apr 02, 2008 28.38 28.39 27.91 28.01 5,396,936 -0.24(-0.84%)
Apr 01, 2008 27.44 28.24 27.44 28.24 4,799,245 +1.06(+3.91%)
Mar 31, 2008 26.97 27.32 26.76 27.18 4,886,073 +0.33(+1.21%)
Mar 28, 2008 27.41 27.41 26.74 26.86 6,610,571 -0.39(-1.43%)
Mar 27, 2008 27.72 27.73 27.19 27.25 5,183,833 -0.36(-1.31%)
Mar 26, 2008 27.85 27.88 27.25 27.61 5,638,168 -0.33(-1.19%)
Mar 25, 2008 27.63 28.05 27.36 27.94 5,270,704 +0.27(+0.98%)
Mar 24, 2008 27.47 27.92 27.23 27.67 5,651,178 +0.36(+1.31%)
Mar 21, 2008 26.97 27.31 26.70 27.31 7,313,837 +0.00(+0.00%)
Mar 20, 2008 26.97 27.31 26.70 27.31 7,313,837 +0.51(+1.92%)
Mar 19, 2008 27.17 28.41 26.80 26.80 5,959,729 -0.38(-1.38%)
Mar 18, 2008 26.37 27.17 26.18 27.17 7,154,560 +1.30(+5.02%)
Mar 17, 2008 25.26 26.20 24.22 25.87 7,652,586 -0.02(-0.10%)
Mar 14, 2008 26.29 26.29 25.54 25.90 9,847,653 -0.14(-0.52%)
Mar 13, 2008 25.36 26.08 25.01 26.03 8,154,475 +0.23(+0.90%)
Mar 12, 2008 25.81 26.17 25.72 25.80 5,679,862 +0.07(+0.28%)
Mar 11, 2008 25.62 25.87 25.20 25.73 8,148,531 +0.66(+2.62%)
Mar 10, 2008 25.70 25.74 24.97 25.07 7,908,814 -0.69(-2.69%)
Mar 07, 2008 25.85 26.18 25.61 25.77 7,902,842 -0.34(-1.31%)
Mar 06, 2008 26.42 26.59 26.10 26.11 6,580,941 -0.38(-1.42%)
Mar 05, 2008 26.29 26.92 26.17 26.48 9,959,933 -0.14(-0.51%)
Mar 04, 2008 26.36 26.72 26.14 26.62 8,022,249 +0.07(+0.27%)
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.