Danaher Corp (NY: DHR )

315.18 USD -0.88 (-0.28%)
Streaming Delayed Price Updated: 10:21 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 63.43 63.72 63.03 63.30 4,228,276 -0.34(-0.53%)
Jun 27, 2013 63.77 63.90 63.09 63.64 2,531,966 +0.29(+0.46%)
Jun 26, 2013 62.82 63.66 62.71 63.35 3,296,234 +1.05(+1.69%)
Jun 25, 2013 62.07 62.44 61.57 62.30 3,111,683 +0.64(+1.04%)
Jun 24, 2013 61.64 62.29 61.23 61.66 3,110,574 -0.45(-0.72%)
Jun 21, 2013 62.59 62.88 61.67 62.11 5,981,006 -0.15(-0.24%)
Jun 20, 2013 62.99 63.23 62.10 62.26 3,270,545 -1.42(-2.23%)
Jun 19, 2013 64.36 64.80 63.66 63.68 3,497,636 -0.68(-1.06%)
Jun 18, 2013 63.32 64.60 63.08 64.36 2,965,606 +0.99(+1.56%)
Jun 17, 2013 63.00 63.69 62.97 63.37 3,072,842 +0.85(+1.36%)
Jun 14, 2013 62.42 62.83 62.12 62.52 2,118,406 +0.04(+0.06%)
Jun 13, 2013 61.42 62.68 61.17 62.48 2,248,300 +1.08(+1.76%)
Jun 12, 2013 62.43 62.43 61.36 61.40 2,647,557 -0.81(-1.30%)
Jun 11, 2013 61.66 62.48 61.54 62.21 2,290,813 -0.08(-0.13%)
Jun 10, 2013 62.22 62.62 61.97 62.29 2,490,454 +0.19(+0.31%)
Jun 07, 2013 60.95 62.17 60.52 62.10 3,385,582 +1.67(+2.76%)
Jun 06, 2013 60.50 60.60 59.65 60.43 4,640,144 -0.01(-0.02%)
Jun 05, 2013 61.68 61.78 60.25 60.44 3,459,392 -1.35(-2.18%)
Jun 04, 2013 62.23 62.77 61.44 61.79 2,959,586 -0.58(-0.93%)
Jun 03, 2013 61.86 62.42 61.77 62.37 3,149,402 +0.55(+0.89%)
May 31, 2013 62.21 62.74 61.82 61.82 2,699,399 -0.68(-1.09%)
May 30, 2013 62.42 62.90 62.09 62.50 2,098,290 +0.29(+0.47%)
May 29, 2013 62.10 62.48 61.90 62.21 2,103,672 -0.38(-0.61%)
May 28, 2013 62.72 63.21 62.47 62.59 1,980,720 +0.49(+0.79%)
May 24, 2013 62.00 62.39 61.71 62.10 2,287,504 -0.29(-0.46%)
May 23, 2013 62.31 62.71 62.18 62.39 2,822,608 -0.37(-0.59%)
May 22, 2013 63.83 64.04 62.48 62.76 2,821,350 -1.08(-1.69%)
May 21, 2013 64.00 64.39 63.76 63.84 2,351,916 -0.23(-0.36%)
May 20, 2013 63.18 64.09 63.10 64.07 3,577,715 +0.82(+1.30%)
May 17, 2013 62.75 63.34 62.74 63.25 3,838,019 +0.98(+1.57%)
May 16, 2013 61.76 62.85 61.74 62.27 4,665,027 +0.21(+0.34%)
May 15, 2013 61.75 62.14 61.58 62.06 3,952,594 +0.46(+0.75%)
May 13, 2013 61.68 61.96 61.57 61.60 2,302,415 -0.30(-0.48%)
May 10, 2013 61.72 61.95 61.53 61.90 1,461,368 +0.16(+0.26%)
May 09, 2013 61.61 62.12 61.45 61.74 2,008,275 +0.10(+0.16%)
May 08, 2013 61.50 61.72 61.35 61.64 2,077,608 +0.11(+0.18%)
May 07, 2013 61.51 61.77 61.22 61.53 1,767,249 +0.22(+0.36%)
May 06, 2013 60.79 61.45 60.54 61.31 2,079,017 +0.51(+0.84%)
May 03, 2013 61.09 61.01 60.61 60.80 3,772,330 +0.34(+0.56%)
May 02, 2013 60.33 60.65 60.10 60.46 2,494,407 +0.32(+0.53%)
May 01, 2013 60.67 61.38 60.10 60.14 2,868,120 -0.80(-1.31%)
Apr 30, 2013 60.29 61.53 60.08 60.94 5,108,250 +0.71(+1.18%)
Apr 29, 2013 60.00 60.41 59.88 60.23 2,103,955 +0.29(+0.48%)
Apr 26, 2013 60.38 60.44 59.93 59.94 2,629,534 -0.50(-0.83%)
Apr 25, 2013 60.05 60.92 59.83 60.44 2,620,719 +0.48(+0.80%)
Apr 24, 2013 59.26 60.27 59.03 59.96 3,794,635 +0.87(+1.47%)
Apr 23, 2013 59.35 59.52 58.49 59.09 4,404,349 +0.10(+0.17%)
Apr 22, 2013 59.12 59.42 58.50 58.99 2,384,137 -0.11(-0.19%)
Apr 19, 2013 58.36 59.16 58.13 59.10 3,531,059 +1.05(+1.81%)
Apr 18, 2013 57.96 58.56 57.61 58.05 9,090,720 -1.69(-2.83%)
Apr 17, 2013 60.66 60.72 59.58 59.74 3,411,132 -1.22(-2.00%)
Apr 16, 2013 60.24 60.98 60.07 60.96 2,223,588 +1.05(+1.75%)
Apr 15, 2013 61.28 61.58 59.91 59.91 2,883,866 -1.65(-2.68%)
Apr 12, 2013 61.78 61.98 61.16 61.56 1,682,129 -0.38(-0.61%)
Apr 11, 2013 61.75 62.12 61.55 61.94 2,368,825 +0.16(+0.26%)
Apr 10, 2013 60.74 61.84 60.47 61.78 2,355,448 +1.24(+2.05%)
Apr 09, 2013 60.82 60.85 60.19 60.54 2,592,411 -0.23(-0.38%)
Apr 08, 2013 60.53 60.90 60.39 60.77 1,710,010 +0.22(+0.36%)
Apr 05, 2013 60.02 60.58 59.78 60.55 2,699,020 -0.20(-0.33%)
Apr 04, 2013 61.17 61.47 60.62 60.75 3,274,797 -0.34(-0.56%)
Apr 03, 2013 61.84 61.90 60.85 61.09 3,528,437 -0.65(-1.05%)
Apr 02, 2013 62.00 62.05 61.56 61.74 2,589,802 -0.05(-0.08%)
Apr 01, 2013 61.86 62.10 61.51 61.79 2,189,002 -0.36(-0.58%)
Mar 28, 2013 61.84 62.23 61.59 62.15 2,548,107 +0.31(+0.50%)
Mar 27, 2013 61.47 61.87 61.29 61.84 1,865,428 +0.00(+0.00%)
Mar 26, 2013 61.42 61.86 61.27 61.84 1,791,241 +0.80(+1.31%)
Mar 25, 2013 61.80 62.01 60.72 61.04 2,856,937 -0.63(-1.02%)
Mar 22, 2013 61.28 61.78 61.11 61.67 2,319,031 +0.48(+0.78%)
Mar 21, 2013 61.07 61.70 60.99 61.19 2,286,019 -0.12(-0.20%)
Mar 20, 2013 61.47 61.80 61.09 61.31 2,893,824 +0.03(+0.05%)
Mar 19, 2013 62.02 62.24 60.96 61.28 3,478,379 -0.53(-0.86%)
Mar 18, 2013 61.97 62.20 61.67 61.81 2,494,911 -0.84(-1.34%)
Mar 15, 2013 62.23 62.90 62.15 62.65 4,223,112 +0.05(+0.08%)
Mar 14, 2013 62.25 62.60 62.22 62.60 1,800,669 +0.48(+0.77%)
Mar 13, 2013 62.15 62.23 61.82 62.12 1,973,084 -0.04(-0.06%)
Mar 12, 2013 62.30 62.47 61.86 62.16 2,834,332 -0.10(-0.16%)
Mar 11, 2013 61.95 62.30 61.94 62.26 1,740,969 +0.32(+0.52%)
Mar 08, 2013 61.83 62.07 61.54 61.94 2,237,054 +0.52(+0.85%)
Mar 07, 2013 61.90 62.00 61.41 61.42 2,049,542 -0.35(-0.57%)
Mar 06, 2013 62.32 62.46 61.67 61.77 2,336,097 -0.45(-0.72%)
Mar 05, 2013 61.83 62.43 61.72 62.22 2,027,605 +0.56(+0.91%)
Mar 04, 2013 61.52 61.68 60.89 61.66 2,018,848 +0.09(+0.15%)
Mar 01, 2013 61.25 61.76 60.95 61.57 2,345,743 -0.03(-0.05%)
Feb 28, 2013 61.55 61.99 61.13 61.60 2,567,953 +0.36(+0.59%)
Feb 27, 2013 60.35 61.49 60.23 61.24 2,300,427 +0.94(+1.56%)
Feb 26, 2013 60.14 60.55 60.12 60.30 2,128,594 +0.41(+0.68%)
Feb 25, 2013 61.51 61.70 59.88 59.89 3,214,495 -1.57(-2.55%)
Feb 22, 2013 61.11 61.46 61.01 61.46 2,155,617 +0.47(+0.77%)
Feb 21, 2013 60.71 61.20 60.59 60.99 2,733,441 +0.02(+0.03%)
Feb 20, 2013 61.87 62.00 60.89 60.97 3,911,769 -0.83(-1.34%)
Feb 19, 2013 61.75 62.14 61.55 61.80 1,996,711 +0.12(+0.19%)
Feb 15, 2013 61.18 61.90 60.84 61.68 3,662,471 +0.52(+0.85%)
Feb 14, 2013 60.78 61.36 60.52 61.16 2,789,273 +0.14(+0.23%)
Feb 13, 2013 61.20 61.31 60.57 61.02 2,389,915 +0.05(+0.08%)
Feb 12, 2013 60.85 61.17 60.68 60.97 2,290,020 +0.29(+0.48%)
Feb 11, 2013 60.78 60.83 60.33 60.68 1,867,926 -0.13(-0.21%)
Feb 08, 2013 60.15 60.81 60.09 60.81 1,532,380 +0.64(+1.06%)
Feb 07, 2013 60.58 60.63 59.86 60.17 2,464,937 -0.26(-0.43%)
Feb 06, 2013 59.91 60.53 59.91 60.43 2,281,534 +0.47(+0.78%)
Feb 04, 2013 60.19 60.36 59.89 59.96 2,444,500 -0.51(-0.84%)
Feb 01, 2013 60.31 60.54 60.03 60.47 3,951,910 +0.54(+0.90%)
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%)
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.