Danaher Corp (NY: DHR )

258.48 USD +1.49 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 35.53 35.70 35.31 35.60 5,320,470 +0.08(+0.21%)
Apr 27, 2007 34.99 35.60 34.80 35.52 3,961,294 +0.46(+1.30%)
Apr 26, 2007 35.35 35.53 35.06 35.06 3,565,494 -0.35(-0.97%)
Apr 25, 2007 35.50 35.58 35.12 35.41 3,506,870 -0.03(-0.08%)
Apr 24, 2007 36.06 36.06 35.42 35.44 3,062,050 -0.24(-0.67%)
Apr 23, 2007 35.74 35.99 35.54 35.68 2,406,400 +0.04(+0.11%)
Apr 20, 2007 36.00 36.01 35.34 35.64 4,438,666 +0.01(+0.03%)
Apr 19, 2007 35.76 36.23 35.38 35.63 3,663,156 -0.35(-0.97%)
Apr 18, 2007 36.20 36.24 35.85 35.98 3,680,270 -0.27(-0.74%)
Apr 17, 2007 36.62 36.62 36.12 36.25 2,985,600 +0.10(+0.29%)
Apr 16, 2007 35.71 36.18 35.62 36.15 2,454,200 +0.64(+1.80%)
Apr 13, 2007 35.40 35.62 35.01 35.51 2,420,722 +0.24(+0.67%)
Apr 12, 2007 35.28 35.39 35.08 35.27 3,022,600 -0.08(-0.24%)
Apr 11, 2007 35.26 35.60 35.10 35.35 3,127,874 +0.09(+0.26%)
Apr 10, 2007 35.38 35.58 35.19 35.26 2,708,200 -0.23(-0.63%)
Apr 09, 2007 35.65 35.65 35.46 35.49 1,898,000 -0.14(-0.41%)
Apr 05, 2007 35.43 35.77 35.43 35.63 1,656,000 +0.18(+0.51%)
Apr 04, 2007 35.75 35.82 35.42 35.46 2,559,600 -0.29(-0.83%)
Apr 03, 2007 35.95 36.01 35.47 35.75 3,758,600 +0.01(+0.04%)
Apr 02, 2007 35.37 35.85 35.37 35.74 3,634,164 +0.01(+0.03%)
Mar 30, 2007 35.30 35.80 35.17 35.72 3,171,600 +0.42(+1.20%)
Mar 29, 2007 35.50 35.55 35.17 35.30 2,810,400 +0.03(+0.09%)
Mar 28, 2007 35.72 35.72 35.15 35.27 2,688,800 -0.56(-1.56%)
Mar 27, 2007 35.62 35.94 35.25 35.83 4,261,200 -0.06(-0.17%)
Mar 26, 2007 36.00 36.03 35.53 35.89 1,882,800 -0.24(-0.68%)
Mar 23, 2007 36.15 36.28 35.90 36.13 1,534,000 -0.01(-0.03%)
Mar 22, 2007 36.39 36.45 36.01 36.15 2,324,600 -0.21(-0.58%)
Mar 21, 2007 35.67 36.40 35.44 36.35 3,836,800 +0.65(+1.83%)
Mar 20, 2007 35.72 35.91 35.60 35.70 2,172,300 -0.09(-0.25%)
Mar 19, 2007 35.80 36.05 35.58 35.79 2,091,800 +0.30(+0.83%)
Mar 16, 2007 35.54 35.78 35.40 35.49 2,575,600 +0.03(+0.10%)
Mar 15, 2007 35.21 35.56 35.03 35.46 2,092,800 +0.22(+0.62%)
Mar 14, 2007 35.00 35.36 34.71 35.24 2,667,600 +0.29(+0.83%)
Mar 13, 2007 35.69 35.62 34.85 34.95 4,207,400 -0.74(-2.07%)
Mar 12, 2007 35.38 35.78 35.19 35.69 1,825,000 +0.29(+0.82%)
Mar 09, 2007 35.60 35.71 35.26 35.40 2,328,400 +0.12(+0.33%)
Mar 08, 2007 35.40 35.68 35.22 35.28 2,875,800 +0.09(+0.26%)
Mar 07, 2007 35.84 35.88 35.13 35.20 5,652,800 -0.74(-2.07%)
Mar 06, 2007 35.50 35.96 35.25 35.94 4,126,200 +0.67(+1.91%)
Mar 05, 2007 34.67 35.75 34.55 35.26 5,783,800 +0.33(+0.93%)
Mar 02, 2007 35.50 35.69 34.88 34.94 3,222,600 -0.71(-2.01%)
Mar 01, 2007 35.50 35.96 35.10 35.65 4,430,048 -0.19(-0.53%)
Feb 28, 2007 35.36 36.05 35.29 35.85 4,745,800 +0.49(+1.39%)
Feb 27, 2007 36.70 36.71 35.02 35.35 4,569,600 -1.48(-4.02%)
Feb 26, 2007 37.08 37.22 36.76 36.83 1,674,616 -0.20(-0.54%)
Feb 23, 2007 37.08 37.25 36.92 37.03 1,069,000 -0.04(-0.09%)
Feb 22, 2007 37.12 37.33 36.86 37.07 1,574,000 -0.15(-0.40%)
Feb 21, 2007 37.46 37.46 37.20 37.22 2,168,600 -0.24(-0.63%)
Feb 20, 2007 36.85 37.50 36.80 37.46 2,488,200 +0.68(+1.85%)
Feb 16, 2007 36.83 36.95 36.67 36.78 1,641,800 -0.25(-0.68%)
Feb 15, 2007 36.93 37.05 36.68 37.03 1,482,000 +0.25(+0.67%)
Feb 14, 2007 36.38 36.83 36.33 36.78 2,053,110 +0.40(+1.10%)
Feb 13, 2007 36.47 36.51 36.13 36.38 2,014,274 -0.07(-0.19%)
Feb 12, 2007 36.51 36.65 36.32 36.45 939,682 +0.07(+0.18%)
Feb 09, 2007 36.73 36.90 36.30 36.38 1,309,400 -0.34(-0.93%)
Feb 08, 2007 36.99 37.00 36.63 36.72 1,435,600 -0.26(-0.69%)
Feb 07, 2007 37.01 37.21 36.88 36.98 999,600 +0.01(+0.04%)
Feb 06, 2007 37.11 37.12 36.89 36.97 1,197,400 +0.00(+0.00%)
Feb 05, 2007 37.00 37.20 36.60 36.97 1,749,200 -0.08(-0.23%)
Feb 02, 2007 37.20 37.23 36.85 37.05 1,696,600 -0.03(-0.07%)
Feb 01, 2007 37.22 37.43 36.88 37.08 3,716,400 +0.05(+0.12%)
Jan 31, 2007 36.22 37.12 36.21 37.03 2,911,000 +0.85(+2.35%)
Jan 30, 2007 36.13 36.24 35.67 36.18 3,670,600 +0.17(+0.47%)
Jan 29, 2007 36.15 36.27 35.87 36.01 3,370,400 -0.26(-0.72%)
Jan 26, 2007 36.85 37.02 35.90 36.27 4,901,000 -0.73(-1.97%)
Jan 25, 2007 37.58 37.95 36.96 37.00 3,234,200 -0.45(-1.20%)
Jan 24, 2007 37.45 37.53 37.21 37.45 3,321,400 -0.24(-0.64%)
Jan 23, 2007 37.43 37.99 37.15 37.69 2,497,400 +0.38(+1.03%)
Jan 22, 2007 37.79 37.90 37.21 37.30 2,501,000 -0.58(-1.54%)
Jan 19, 2007 37.56 37.97 37.37 37.89 3,088,600 +0.45(+1.20%)
Jan 18, 2007 36.88 37.56 36.88 37.44 1,919,400 +0.17(+0.47%)
Jan 17, 2007 36.90 37.53 36.90 37.26 1,723,400 +0.24(+0.66%)
Jan 16, 2007 36.62 37.06 36.60 37.02 1,913,400 +0.26(+0.72%)
Jan 12, 2007 36.55 36.93 36.39 36.76 2,110,800 -0.09(-0.24%)
Jan 11, 2007 36.62 36.99 36.60 36.85 1,776,400 +0.28(+0.75%)
Jan 10, 2007 36.20 36.63 35.88 36.57 2,827,200 +0.26(+0.70%)
Jan 09, 2007 35.95 36.66 35.88 36.31 3,428,000 +0.47(+1.31%)
Jan 08, 2007 35.45 35.97 35.42 35.85 3,199,600 +0.32(+0.90%)
Jan 05, 2007 35.88 35.88 35.24 35.53 2,926,000 -0.40(-1.11%)
Jan 04, 2007 35.83 36.04 35.49 35.92 3,191,000 +0.10(+0.28%)
Jan 03, 2007 36.22 36.35 35.34 35.83 4,307,200 -0.40(-1.09%)
Dec 29, 2006 36.53 36.62 36.17 36.22 1,327,600 -0.37(-1.01%)
Dec 28, 2006 36.60 36.83 36.52 36.59 1,844,800 -0.12(-0.31%)
Dec 27, 2006 36.44 36.72 36.40 36.71 1,320,800 +0.32(+0.88%)
Dec 26, 2006 36.13 36.47 36.13 36.38 905,600 +0.18(+0.51%)
Dec 22, 2006 36.42 36.47 36.06 36.20 1,179,400 -0.21(-0.59%)
Dec 21, 2006 36.84 36.92 36.38 36.42 1,318,200 -0.40(-1.09%)
Dec 20, 2006 36.78 36.90 36.66 36.81 2,222,400 +0.08(+0.23%)
Dec 19, 2006 36.24 36.73 36.19 36.73 3,319,200 +0.10(+0.26%)
Dec 18, 2006 36.80 37.02 36.58 36.63 1,434,600 -0.11(-0.30%)
Dec 15, 2006 36.80 37.20 36.56 36.74 3,071,200 +0.00(+0.00%)
Dec 14, 2006 36.28 36.92 36.24 36.74 2,590,800 +0.46(+1.27%)
Dec 13, 2006 36.60 36.67 36.16 36.28 2,746,400 -0.01(-0.01%)
Dec 12, 2006 36.01 36.42 36.01 36.29 2,637,400 +0.28(+0.76%)
Dec 11, 2006 35.99 36.13 35.79 36.01 1,986,800 -0.05(-0.14%)
Dec 08, 2006 36.08 36.38 35.95 36.06 1,803,400 -0.01(-0.03%)
Dec 07, 2006 36.22 36.65 36.06 36.08 1,575,200 -0.18(-0.50%)
Dec 06, 2006 36.04 36.43 36.01 36.26 1,662,800 +0.01(+0.01%)
Dec 05, 2006 36.35 36.53 36.17 36.25 3,103,800 -0.17(-0.47%)
Dec 04, 2006 35.75 36.59 35.69 36.42 5,131,000 +0.32(+0.90%)
Dec 01, 2006 36.38 36.76 35.83 36.10 2,675,600 -0.46(-1.27%)
Nov 30, 2006 36.74 37.04 36.56 36.56 1,726,600 -0.20(-0.54%)
Nov 29, 2006 36.49 36.79 36.33 36.76 1,850,600 +0.43(+1.18%)
Nov 28, 2006 36.00 36.47 35.99 36.33 1,900,000 +0.13(+0.36%)
Nov 27, 2006 37.25 37.26 36.18 36.20 2,309,800 -1.05(-2.82%)
Nov 24, 2006 37.08 37.62 37.08 37.25 573,400 -0.11(-0.29%)
Nov 22, 2006 37.49 37.64 37.12 37.36 1,402,200 -0.13(-0.35%)
Nov 21, 2006 36.61 37.56 36.50 37.49 3,530,600 +1.07(+2.92%)
Nov 20, 2006 36.48 37.00 36.20 36.42 1,901,000 -0.24(-0.65%)
Nov 17, 2006 36.44 36.69 36.26 36.67 1,193,400 +0.15(+0.40%)
Nov 16, 2006 36.87 37.05 36.46 36.52 1,863,400 -0.19(-0.50%)
Nov 15, 2006 36.41 37.00 36.40 36.71 2,561,600 +0.21(+0.58%)
Nov 14, 2006 36.29 36.51 36.01 36.49 1,481,600 +0.22(+0.61%)
Nov 13, 2006 35.92 36.44 35.90 36.28 1,761,800 +0.36(+0.99%)
Nov 10, 2006 36.02 36.08 35.66 35.92 2,429,200 -0.15(-0.42%)
Nov 09, 2006 36.25 36.52 36.05 36.07 2,687,400 -0.07(-0.19%)
Nov 08, 2006 35.38 36.29 35.17 36.14 2,613,600 +0.71(+2.00%)
Nov 07, 2006 35.48 35.87 35.33 35.43 1,843,400 -0.04(-0.13%)
Nov 06, 2006 35.42 35.62 35.19 35.47 1,505,400 +0.31(+0.90%)
Nov 03, 2006 35.31 35.37 34.90 35.16 1,408,800 +0.13(+0.37%)
Nov 02, 2006 35.20 35.20 34.83 35.03 2,318,200 -0.18(-0.50%)
Nov 01, 2006 36.10 36.10 35.21 35.21 2,427,600 -0.68(-1.89%)
Oct 31, 2006 35.77 36.07 35.76 35.88 2,145,000 +0.31(+0.87%)
Oct 30, 2006 35.29 35.75 35.01 35.58 2,485,400 +0.44(+1.24%)
Oct 27, 2006 35.40 35.40 34.94 35.14 1,978,000 -0.37(-1.04%)
Oct 26, 2006 35.35 35.53 35.00 35.51 1,775,000 +0.26(+0.75%)
Oct 25, 2006 35.51 35.62 34.98 35.24 4,137,200 -0.20(-0.55%)
Oct 24, 2006 35.22 35.49 34.91 35.44 2,333,000 +0.22(+0.64%)
Oct 23, 2006 35.12 35.30 34.95 35.22 2,394,600 +0.08(+0.23%)
Oct 20, 2006 35.06 35.16 34.67 35.13 3,433,600 +0.08(+0.23%)
Oct 19, 2006 35.06 35.20 34.38 35.05 3,034,800 -0.19(-0.54%)
Oct 18, 2006 35.77 36.08 34.95 35.24 3,445,600 -0.34(-0.94%)
Oct 17, 2006 35.56 35.70 35.17 35.58 3,233,800 -0.19(-0.53%)
Oct 16, 2006 34.88 35.78 34.81 35.77 2,312,600 +0.77(+2.20%)
Oct 13, 2006 34.74 35.09 34.38 35.00 2,364,000 +0.15(+0.42%)
Oct 12, 2006 34.38 34.89 34.37 34.85 2,574,000 +0.72(+2.11%)
Oct 11, 2006 34.34 34.38 33.92 34.13 1,911,400 -0.33(-0.96%)
Oct 10, 2006 34.37 34.56 34.05 34.47 1,733,800 +0.19(+0.55%)
Oct 09, 2006 33.99 34.30 33.90 34.28 1,660,600 +0.01(+0.03%)
Oct 06, 2006 34.21 34.41 33.93 34.26 2,340,200 -0.12(-0.35%)
Oct 05, 2006 33.85 34.45 33.78 34.38 1,652,600 +0.45(+1.33%)
Oct 04, 2006 33.65 33.99 33.55 33.94 3,139,600 +0.23(+0.68%)
Oct 03, 2006 33.66 33.94 33.44 33.71 2,485,200 +0.05(+0.15%)
Oct 02, 2006 34.33 34.33 33.60 33.65 3,011,600 -0.68(-1.98%)
Sep 29, 2006 34.23 34.53 34.05 34.33 2,230,200 +0.10(+0.31%)
Sep 28, 2006 34.10 34.37 34.10 34.23 2,300,200 +0.13(+0.38%)
Sep 27, 2006 34.12 34.19 33.90 34.10 2,959,200 +0.30(+0.89%)
Sep 26, 2006 33.99 34.00 33.51 33.80 3,958,000 -0.08(-0.24%)
Sep 25, 2006 33.72 33.99 33.49 33.88 3,200,000 +0.42(+1.27%)
Sep 22, 2006 33.47 33.55 32.94 33.46 1,873,600 -0.05(-0.16%)
Sep 21, 2006 33.85 33.94 33.46 33.51 2,562,800 -0.35(-1.02%)
Sep 20, 2006 33.56 34.06 33.51 33.85 2,979,400 +0.37(+1.10%)
Sep 19, 2006 33.20 33.51 33.04 33.49 2,767,600 +0.15(+0.47%)
Sep 18, 2006 33.13 33.47 33.07 33.33 2,553,600 -0.02(-0.06%)
Sep 15, 2006 33.33 33.46 33.22 33.35 2,736,400 +0.30(+0.91%)
Sep 14, 2006 32.93 33.15 32.69 33.05 1,472,000 +0.12(+0.38%)
Sep 13, 2006 32.40 33.02 32.37 32.92 2,234,000 +0.46(+1.43%)
Sep 12, 2006 32.32 32.56 32.29 32.46 1,986,600 +0.18(+0.57%)
Sep 11, 2006 32.91 32.95 32.20 32.28 1,912,000 -0.24(-0.75%)
Sep 08, 2006 32.46 32.66 32.36 32.52 1,040,800 +0.12(+0.39%)
Sep 07, 2006 32.57 32.70 32.22 32.40 2,814,600 -0.40(-1.20%)
Sep 06, 2006 33.41 33.41 32.76 32.79 2,850,400 -0.62(-1.86%)
Sep 05, 2006 33.30 33.51 32.69 33.41 3,738,200 +0.11(+0.33%)
Sep 01, 2006 33.15 33.53 33.15 33.30 1,548,800 +0.15(+0.47%)
Aug 31, 2006 33.45 33.53 33.09 33.15 1,947,200 -0.26(-0.78%)
Aug 30, 2006 33.60 33.86 33.38 33.40 3,701,200 -0.23(-0.68%)
Aug 29, 2006 33.03 33.63 33.01 33.63 4,218,400 +0.62(+1.89%)
Aug 28, 2006 32.60 33.12 32.60 33.01 2,875,000 +0.30(+0.93%)
Aug 25, 2006 32.69 32.90 32.55 32.71 1,670,600 -0.06(-0.18%)
Aug 24, 2006 32.90 33.20 32.72 32.76 3,584,400 -0.13(-0.40%)
Aug 23, 2006 32.79 32.92 32.65 32.90 6,700,600 -0.02(-0.06%)
Aug 22, 2006 32.45 32.99 32.39 32.92 4,239,400 +0.50(+1.54%)
Aug 21, 2006 32.60 32.60 32.29 32.42 2,528,800 -0.29(-0.90%)
Aug 18, 2006 32.96 32.97 32.58 32.71 2,059,600 -0.26(-0.79%)
Aug 17, 2006 32.62 33.10 32.55 32.97 3,625,400 +0.19(+0.56%)
Aug 16, 2006 32.50 32.88 32.40 32.78 2,211,000 +0.45(+1.41%)
Aug 15, 2006 32.33 32.56 32.24 32.33 3,205,400 +0.50(+1.55%)
Aug 14, 2006 32.67 32.68 31.76 31.83 3,948,200 +0.14(+0.46%)
Aug 11, 2006 31.70 31.75 31.38 31.69 1,692,600 -0.01(-0.03%)
Aug 10, 2006 31.46 31.84 31.15 31.70 2,656,800 +0.15(+0.48%)
Aug 09, 2006 32.58 32.67 31.50 31.55 3,483,000 -0.74(-2.29%)
Aug 08, 2006 32.58 32.72 32.03 32.29 3,243,400 -0.12(-0.39%)
Aug 07, 2006 32.65 32.90 32.29 32.42 2,198,400 -0.40(-1.20%)
Aug 04, 2006 32.65 32.95 32.48 32.81 4,544,200 +0.57(+1.75%)
Aug 03, 2006 31.59 32.50 31.55 32.24 2,429,800 +0.42(+1.32%)
Aug 02, 2006 31.94 32.12 31.50 31.83 4,704,400 -0.11(-0.34%)
Aug 01, 2006 32.40 32.51 31.85 31.93 3,297,400 -0.66(-2.04%)
Jul 31, 2006 32.56 32.77 32.35 32.60 2,650,000 -0.20(-0.59%)
Jul 28, 2006 32.57 33.15 32.45 32.79 4,108,200 +0.35(+1.08%)
Jul 27, 2006 32.20 32.51 32.05 32.45 4,443,200 +0.46(+1.42%)
Jul 26, 2006 32.08 32.23 31.64 31.99 3,114,800 -0.20(-0.61%)
Jul 25, 2006 32.12 32.40 31.77 32.19 2,154,400 +0.15(+0.47%)
Jul 24, 2006 31.33 32.07 31.32 32.03 3,007,000 +0.70(+2.23%)
Jul 21, 2006 31.80 31.80 31.09 31.33 3,645,600 -0.42(-1.31%)
Jul 20, 2006 32.29 32.95 31.75 31.75 6,791,800 +0.43(+1.37%)
Jul 19, 2006 30.17 31.55 30.14 31.32 3,726,600 +1.12(+3.73%)
Jul 18, 2006 30.35 30.39 29.86 30.20 2,727,000 -0.01(-0.02%)
Jul 17, 2006 30.45 30.67 30.20 30.20 2,624,400 -0.46(-1.52%)
Jul 14, 2006 31.00 31.14 30.45 30.67 2,450,000 -0.33(-1.08%)
Jul 13, 2006 31.58 31.58 30.73 31.00 3,228,800 -0.67(-2.13%)
Jul 12, 2006 31.58 31.98 31.43 31.67 3,179,400 +0.10(+0.32%)
Jul 11, 2006 31.30 31.64 30.95 31.58 4,421,200 +0.26(+0.83%)
Jul 10, 2006 31.35 31.41 31.05 31.32 2,875,000 -0.00(-0.02%)
Jul 07, 2006 32.05 32.06 31.22 31.32 2,293,400 -0.73(-2.29%)
Jul 06, 2006 32.08 32.38 31.93 32.05 1,735,000 +0.11(+0.34%)
Jul 05, 2006 32.50 32.50 31.76 31.95 2,103,400 -0.55(-1.71%)
Jul 03, 2006 32.20 32.55 32.16 32.50 1,119,800 +0.34(+1.06%)
Jun 30, 2006 32.17 32.38 32.03 32.16 2,205,400 -0.01(-0.03%)
Jun 29, 2006 31.30 32.22 31.30 32.17 3,326,000 +0.68(+2.18%)
Jun 28, 2006 31.61 31.62 31.16 31.49 1,842,000 -0.03(-0.11%)
Jun 27, 2006 31.74 32.12 31.52 31.52 2,428,400 -0.30(-0.94%)
Jun 26, 2006 31.80 31.92 31.59 31.82 1,687,400 -0.01(-0.03%)
Jun 23, 2006 31.43 32.04 31.30 31.83 2,076,000 +0.27(+0.87%)
Jun 22, 2006 31.80 31.80 31.36 31.55 3,006,000 -0.47(-1.45%)
Jun 21, 2006 31.59 32.12 31.58 32.02 2,540,000 +0.34(+1.07%)
Jun 20, 2006 31.95 32.10 31.57 31.68 2,441,800 -0.21(-0.66%)
Jun 19, 2006 31.97 32.10 31.59 31.89 3,197,200 -0.06(-0.19%)
Jun 16, 2006 31.49 32.12 31.49 31.95 3,145,600 +0.23(+0.71%)
Jun 15, 2006 30.64 31.84 30.63 31.73 2,854,000 +1.11(+3.63%)
Jun 14, 2006 30.79 31.17 30.32 30.61 4,485,400 -0.22(-0.71%)
Jun 13, 2006 31.10 31.33 30.74 30.83 3,063,800 -0.27(-0.85%)
Jun 12, 2006 32.20 32.20 31.08 31.10 2,572,000 -0.49(-1.57%)
Jun 09, 2006 31.51 31.99 31.51 31.59 2,700,200 +0.09(+0.30%)
Jun 08, 2006 31.17 31.63 30.75 31.50 4,247,600 +0.00(+0.02%)
Jun 07, 2006 32.39 32.68 31.50 31.50 2,942,200 -0.17(-0.55%)
Jun 06, 2006 31.64 31.84 31.38 31.67 2,750,800 +0.07(+0.21%)
Jun 05, 2006 32.16 32.38 31.59 31.61 2,583,000 -0.55(-1.73%)
Jun 02, 2006 32.51 32.69 31.99 32.16 2,198,800 -0.32(-0.99%)
Jun 01, 2006 31.89 32.49 31.89 32.48 2,174,000 +0.42(+1.33%)
May 31, 2006 31.42 32.38 31.21 32.05 4,183,400 +0.85(+2.72%)
May 30, 2006 32.09 32.10 31.20 31.20 2,522,600 -0.87(-2.71%)
May 26, 2006 31.90 32.14 31.74 32.08 1,613,200 +0.25(+0.79%)
May 25, 2006 31.51 31.88 31.39 31.83 2,511,600 +0.48(+1.53%)
May 24, 2006 31.02 31.49 30.86 31.34 3,368,000 +0.34(+1.10%)
May 23, 2006 31.44 31.73 30.99 31.00 2,919,600 -0.36(-1.13%)
May 22, 2006 31.36 31.67 30.92 31.36 3,174,000 -0.00(-0.02%)
May 19, 2006 31.40 31.42 30.75 31.36 4,201,400 +0.16(+0.50%)
May 18, 2006 31.96 32.00 31.15 31.21 3,033,200 -0.70(-2.18%)
May 17, 2006 32.25 32.49 31.53 31.91 2,682,800 -0.68(-2.07%)
May 16, 2006 32.90 32.96 32.44 32.58 2,527,000 -0.32(-0.97%)
May 15, 2006 33.29 33.38 32.52 32.90 2,061,800 -0.39(-1.19%)
May 12, 2006 34.10 34.10 33.21 33.29 2,174,000 -0.80(-2.36%)
May 11, 2006 34.20 34.20 33.88 34.10 3,336,200 -0.01(-0.03%)
May 10, 2006 33.78 34.24 33.78 34.11 2,433,600 +0.26(+0.75%)
May 09, 2006 33.83 33.90 33.69 33.85 2,460,200 +0.02(+0.06%)
May 08, 2006 33.28 33.95 33.28 33.83 3,131,000 +0.40(+1.21%)
May 05, 2006 32.90 33.69 32.83 33.43 3,960,200 +0.85(+2.59%)
May 04, 2006 32.25 32.71 32.16 32.58 2,457,000 +0.33(+1.04%)
May 03, 2006 32.35 32.45 32.05 32.25 1,894,400 -0.10(-0.31%)
May 02, 2006 31.83 32.44 31.75 32.35 3,156,800 +0.50(+1.59%)
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.