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 (%)
Jul 31, 2003 17.83 18.27 17.82 18.05 2,523,600 +0.26(+1.48%)
Jul 30, 2003 17.83 17.91 17.65 17.79 1,823,600 -0.04(-0.22%)
Jul 29, 2003 17.94 18.05 17.71 17.83 2,052,000 -0.11(-0.60%)
Jul 28, 2003 17.73 17.95 17.60 17.93 2,530,600 +0.20(+1.14%)
Jul 25, 2003 17.44 17.74 17.38 17.73 1,618,400 +0.28(+1.62%)
Jul 24, 2003 17.48 17.73 17.44 17.45 2,505,400 +0.01(+0.03%)
Jul 23, 2003 17.35 17.51 17.15 17.45 1,318,200 +0.09(+0.55%)
Jul 22, 2003 17.19 17.48 17.17 17.35 2,152,400 +0.23(+1.31%)
Jul 21, 2003 17.40 17.42 17.08 17.12 1,944,000 -0.28(-1.59%)
Jul 18, 2003 17.06 17.41 17.02 17.40 3,617,800 +0.47(+2.79%)
Jul 17, 2003 16.54 16.96 16.50 16.93 2,926,200 +0.38(+2.28%)
Jul 16, 2003 16.59 16.67 16.33 16.55 1,985,400 +0.02(+0.14%)
Jul 15, 2003 16.80 16.83 16.50 16.53 1,841,800 -0.19(-1.17%)
Jul 14, 2003 16.87 17.10 16.69 16.73 1,726,400 -0.02(-0.15%)
Jul 11, 2003 16.83 16.94 16.67 16.75 1,987,000 -0.05(-0.31%)
Jul 10, 2003 16.96 16.96 16.67 16.80 1,895,400 -0.21(-1.25%)
Jul 09, 2003 17.10 17.20 16.96 17.01 1,713,000 -0.17(-1.00%)
Jul 08, 2003 17.27 17.36 17.04 17.19 2,085,400 -0.15(-0.85%)
Jul 07, 2003 17.23 17.49 17.23 17.33 1,334,000 +0.33(+1.96%)
Jul 03, 2003 17.04 17.16 16.88 17.00 792,800 -0.14(-0.79%)
Jul 02, 2003 16.83 17.14 16.83 17.14 2,286,000 +0.31(+1.84%)
Jul 01, 2003 17.01 17.01 16.61 16.83 2,900,400 -0.19(-1.09%)
Jun 30, 2003 17.10 17.17 16.85 17.01 2,489,800 -0.07(-0.44%)
Jun 27, 2003 17.35 17.38 16.98 17.09 1,757,000 -0.25(-1.41%)
Jun 26, 2003 17.10 17.43 17.07 17.33 1,884,600 +0.24(+1.40%)
Jun 25, 2003 17.37 17.39 17.07 17.09 1,891,000 -0.28(-1.63%)
Jun 24, 2003 17.44 17.48 17.19 17.38 1,710,600 +0.00(+0.00%)
Jun 23, 2003 17.59 17.59 17.22 17.38 2,213,400 -0.21(-1.22%)
Jun 20, 2003 17.51 17.63 17.38 17.59 2,719,600 +0.21(+1.19%)
Jun 19, 2003 17.42 17.74 17.35 17.38 2,830,200 -0.03(-0.16%)
Jun 18, 2003 17.42 17.58 17.23 17.41 1,780,800 +0.01(+0.06%)
Jun 17, 2003 17.60 17.65 17.37 17.40 2,438,200 -0.16(-0.93%)
Jun 16, 2003 17.21 17.56 17.15 17.56 1,849,400 +0.51(+2.99%)
Jun 13, 2003 17.24 17.32 16.95 17.05 2,191,000 -0.19(-1.09%)
Jun 12, 2003 17.41 17.49 17.10 17.24 1,709,000 -0.11(-0.63%)
Jun 11, 2003 17.15 17.42 16.89 17.35 2,334,400 +0.18(+1.03%)
Jun 10, 2003 17.38 17.43 17.02 17.17 2,097,000 -0.17(-0.98%)
Jun 09, 2003 17.22 17.58 17.15 17.34 2,655,600 +0.12(+0.68%)
Jun 06, 2003 17.67 18.06 17.16 17.23 3,631,600 -0.35(-1.99%)
Jun 05, 2003 17.34 17.60 17.16 17.58 2,681,800 +0.24(+1.37%)
Jun 04, 2003 17.21 17.62 17.14 17.34 2,309,800 +0.13(+0.74%)
Jun 03, 2003 17.08 17.33 17.04 17.21 1,907,200 +0.20(+1.16%)
Jun 02, 2003 16.81 17.25 16.81 17.01 2,638,400 +0.28(+1.69%)
May 30, 2003 16.35 16.75 16.35 16.73 2,715,000 +0.48(+2.95%)
May 29, 2003 16.48 16.50 16.14 16.25 4,267,800 -0.20(-1.22%)
May 28, 2003 16.71 16.79 16.44 16.45 3,394,400 -0.16(-0.98%)
May 27, 2003 16.31 16.61 16.02 16.61 7,714,600 +0.02(+0.15%)
May 23, 2003 16.84 16.84 16.58 16.59 2,738,800 -0.12(-0.73%)
May 22, 2003 16.81 16.85 16.66 16.71 2,166,800 -0.10(-0.59%)
May 21, 2003 17.00 17.00 16.70 16.81 1,982,000 -0.17(-1.00%)
May 20, 2003 17.00 17.38 16.87 16.98 2,613,200 -0.12(-0.69%)
May 19, 2003 17.43 17.45 17.09 17.10 1,095,000 -0.34(-1.94%)
May 16, 2003 17.58 17.58 17.25 17.43 2,005,400 -0.15(-0.84%)
May 15, 2003 17.59 17.64 17.42 17.58 1,433,200 +0.09(+0.51%)
May 14, 2003 17.67 17.70 17.38 17.49 1,335,800 -0.08(-0.48%)
May 13, 2003 17.90 17.90 17.55 17.58 1,512,200 -0.35(-1.95%)
May 12, 2003 17.40 17.96 17.25 17.93 2,961,400 +0.53(+3.05%)
May 09, 2003 17.09 17.40 17.01 17.40 1,684,600 +0.32(+1.89%)
May 08, 2003 17.24 17.27 17.00 17.08 1,578,800 -0.27(-1.59%)
May 07, 2003 17.56 17.56 17.24 17.35 1,840,200 -0.21(-1.21%)
May 06, 2003 17.29 17.61 17.29 17.56 1,732,800 +0.23(+1.30%)
May 05, 2003 17.62 17.62 17.28 17.34 1,538,200 -0.03(-0.19%)
May 02, 2003 17.19 17.44 17.12 17.37 2,156,200 +0.18(+1.06%)
May 01, 2003 17.25 17.30 16.99 17.19 1,419,800 -0.06(-0.33%)
Apr 30, 2003 17.15 17.36 17.04 17.25 1,612,000 -0.02(-0.10%)
Apr 29, 2003 17.11 17.35 17.05 17.26 1,571,200 +0.18(+1.04%)
Apr 28, 2003 16.89 17.18 16.88 17.08 1,631,200 +0.29(+1.74%)
Apr 25, 2003 17.15 17.15 16.76 16.79 1,919,400 -0.36(-2.10%)
Apr 24, 2003 17.31 17.31 17.00 17.15 2,778,800 -0.24(-1.35%)
Apr 23, 2003 17.62 17.62 17.34 17.39 2,415,600 -0.23(-1.33%)
Apr 22, 2003 17.21 17.76 17.17 17.62 6,300,400 +0.35(+2.06%)
Apr 21, 2003 17.34 17.38 17.20 17.27 1,334,200 -0.13(-0.73%)
Apr 17, 2003 16.64 17.43 16.59 17.39 3,472,400 +0.76(+4.54%)
Apr 16, 2003 16.99 17.02 16.58 16.64 1,911,000 -0.25(-1.47%)
Apr 15, 2003 16.73 16.99 16.64 16.89 2,455,800 +0.16(+0.93%)
Apr 14, 2003 16.50 16.80 16.42 16.73 1,979,800 +0.31(+1.90%)
Apr 11, 2003 16.61 16.75 16.38 16.42 2,287,000 -0.08(-0.51%)
Apr 10, 2003 16.27 16.59 16.25 16.50 1,801,800 +0.24(+1.48%)
Apr 09, 2003 16.52 16.65 16.26 16.26 3,433,600 -0.25(-1.53%)
Apr 08, 2003 16.94 16.94 16.50 16.52 4,411,000 -0.72(-4.15%)
Apr 07, 2003 17.36 17.58 17.20 17.23 1,714,000 +0.24(+1.43%)
Apr 04, 2003 17.24 17.25 16.86 16.99 1,524,000 -0.10(-0.60%)
Apr 03, 2003 17.48 17.48 17.06 17.09 2,125,600 -0.12(-0.73%)
Apr 02, 2003 16.99 17.32 16.99 17.22 2,939,400 +0.52(+3.11%)
Apr 01, 2003 16.49 16.73 16.41 16.70 2,027,400 +0.26(+1.57%)
Mar 31, 2003 16.16 16.50 16.09 16.44 2,334,200 +0.13(+0.78%)
Mar 28, 2003 16.36 16.42 16.16 16.31 2,490,800 -0.05(-0.31%)
Mar 27, 2003 16.58 16.64 16.35 16.36 3,061,600 -0.37(-2.18%)
Mar 26, 2003 16.90 16.92 16.55 16.73 1,679,400 -0.18(-1.08%)
Mar 25, 2003 16.70 16.92 16.51 16.91 2,039,800 +0.26(+1.56%)
Mar 24, 2003 16.91 16.92 16.59 16.65 2,211,600 -0.47(-2.76%)
Mar 21, 2003 17.00 17.12 16.74 17.12 2,745,000 +0.32(+1.93%)
Mar 20, 2003 16.90 16.93 16.43 16.80 2,955,000 -0.10(-0.61%)
Mar 19, 2003 16.75 16.92 16.61 16.90 2,183,400 +0.06(+0.33%)
Mar 18, 2003 16.76 16.86 16.55 16.84 2,365,600 +0.08(+0.51%)
Mar 17, 2003 15.98 16.76 15.88 16.76 3,217,000 +0.78(+4.85%)
Mar 14, 2003 16.06 16.19 15.90 15.98 2,527,800 -0.08(-0.48%)
Mar 13, 2003 16.08 16.08 15.78 16.06 2,923,800 +0.35(+2.23%)
Mar 12, 2003 15.79 15.85 15.51 15.71 2,968,200 -0.10(-0.63%)
Mar 11, 2003 15.75 15.91 15.61 15.81 3,285,800 +0.01(+0.06%)
Mar 10, 2003 15.95 15.95 15.71 15.80 1,845,600 -0.26(-1.63%)
Mar 07, 2003 15.74 16.07 15.60 16.07 1,688,200 +0.27(+1.68%)
Mar 06, 2003 15.92 15.96 15.64 15.80 1,803,800 -0.12(-0.75%)
Mar 05, 2003 15.94 16.01 15.78 15.92 1,839,200 -0.02(-0.11%)
Mar 04, 2003 16.36 16.36 15.89 15.94 2,373,600 -0.45(-2.73%)
Mar 03, 2003 16.30 16.50 16.29 16.39 2,292,200 +0.13(+0.80%)
Feb 28, 2003 16.23 16.38 16.15 16.25 2,050,400 +0.15(+0.96%)
Feb 27, 2003 15.97 16.18 15.90 16.10 2,198,600 +0.15(+0.94%)
Feb 26, 2003 16.05 16.11 15.93 15.95 1,897,400 -0.13(-0.81%)
Feb 25, 2003 15.80 16.08 15.60 16.08 2,748,600 +0.22(+1.42%)
Feb 24, 2003 15.95 15.95 15.73 15.86 1,753,200 -0.09(-0.56%)
Feb 21, 2003 15.65 15.95 15.55 15.95 1,759,200 +0.39(+2.54%)
Feb 20, 2003 15.80 15.83 15.53 15.55 1,136,600 -0.22(-1.43%)
Feb 19, 2003 15.89 15.96 15.66 15.78 1,181,200 -0.12(-0.79%)
Feb 18, 2003 15.79 16.06 15.79 15.90 1,785,200 +0.15(+0.94%)
Feb 14, 2003 15.35 15.79 15.35 15.75 1,478,600 +0.47(+3.06%)
Feb 13, 2003 15.36 15.38 15.09 15.29 1,358,600 -0.06(-0.41%)
Feb 12, 2003 15.59 15.74 15.33 15.35 1,661,400 -0.24(-1.56%)
Feb 11, 2003 15.61 15.72 15.53 15.59 2,319,000 +0.06(+0.42%)
Feb 10, 2003 15.43 15.64 15.28 15.53 1,629,200 +0.18(+1.14%)
Feb 07, 2003 15.62 15.62 15.32 15.35 1,227,200 -0.11(-0.73%)
Feb 06, 2003 15.76 15.87 15.45 15.46 1,789,800 -0.35(-2.21%)
Feb 05, 2003 15.53 16.02 15.53 15.81 2,615,000 +0.28(+1.82%)
Feb 04, 2003 15.47 15.55 15.37 15.53 2,073,400 +0.02(+0.15%)
Feb 03, 2003 15.37 15.59 15.28 15.51 2,655,400 +0.16(+1.01%)
Jan 31, 2003 15.12 15.60 14.95 15.35 3,082,600 +0.24(+1.59%)
Jan 30, 2003 15.42 15.56 15.11 15.11 2,336,400 -0.31(-1.99%)
Jan 29, 2003 15.19 15.60 14.89 15.42 3,226,600 +0.14(+0.92%)
Jan 28, 2003 15.34 15.44 15.16 15.28 1,917,600 +0.04(+0.23%)
Jan 27, 2003 15.35 15.55 15.14 15.24 1,741,000 -0.22(-1.44%)
Jan 24, 2003 15.80 15.81 15.40 15.47 1,066,400 -0.40(-2.52%)
Jan 23, 2003 15.56 15.90 15.50 15.87 1,412,200 +0.38(+2.42%)
Jan 22, 2003 15.73 15.84 15.46 15.49 1,951,200 -0.25(-1.56%)
Jan 21, 2003 15.97 16.04 15.72 15.74 1,996,800 -0.23(-1.46%)
Jan 17, 2003 16.27 16.29 15.85 15.97 2,031,800 -0.38(-2.32%)
Jan 16, 2003 16.27 16.52 16.23 16.35 1,825,400 +0.18(+1.11%)
Jan 15, 2003 16.29 16.34 16.16 16.17 1,693,800 -0.19(-1.19%)
Jan 14, 2003 16.27 16.43 16.15 16.36 1,526,400 +0.09(+0.55%)
Jan 13, 2003 16.49 16.59 16.26 16.27 1,638,800 -0.07(-0.41%)
Jan 10, 2003 16.29 16.58 16.25 16.34 2,346,600 -0.33(-1.99%)
Jan 09, 2003 16.38 16.75 16.38 16.67 1,260,000 +0.31(+1.89%)
Jan 08, 2003 16.51 16.51 16.26 16.36 1,371,000 -0.23(-1.37%)
Jan 07, 2003 17.00 17.00 16.56 16.59 2,974,200 -0.40(-2.37%)
Jan 06, 2003 16.83 17.11 16.82 17.00 1,777,600 +0.15(+0.88%)
Jan 03, 2003 16.95 16.99 16.76 16.85 2,315,400 -0.03(-0.16%)
Jan 02, 2003 16.46 16.87 16.42 16.88 2,013,800 +0.45(+2.74%)
Dec 31, 2002 16.38 16.48 16.21 16.42 2,204,000 +0.09(+0.54%)
Dec 30, 2002 16.24 16.38 16.12 16.34 1,711,200 +0.10(+0.60%)
Dec 27, 2002 16.65 16.65 16.15 16.24 1,587,400 -0.45(-2.68%)
Dec 26, 2002 16.51 16.80 16.51 16.69 1,564,400 +0.17(+1.06%)
Dec 24, 2002 16.44 16.60 16.42 16.51 802,400 -0.05(-0.33%)
Dec 23, 2002 16.27 16.59 16.27 16.57 2,703,400 +0.29(+1.80%)
Dec 20, 2002 15.75 16.31 15.72 16.27 4,551,400 +0.67(+4.31%)
Dec 19, 2002 15.43 15.68 15.37 15.60 2,869,600 +0.17(+1.12%)
Dec 18, 2002 15.60 15.69 15.33 15.43 1,964,400 -0.21(-1.31%)
Dec 17, 2002 15.55 15.66 15.44 15.63 1,942,600 +0.15(+1.00%)
Dec 16, 2002 15.23 15.48 15.20 15.48 1,931,400 +0.40(+2.64%)
Dec 13, 2002 15.36 15.44 15.03 15.08 2,236,400 -0.29(-1.89%)
Dec 12, 2002 15.51 15.54 15.23 15.37 943,800 -0.08(-0.52%)
Dec 11, 2002 15.43 15.56 15.24 15.45 1,292,200 +0.02(+0.11%)
Dec 10, 2002 15.34 15.50 15.26 15.44 1,741,600 +0.22(+1.46%)
Dec 09, 2002 15.40 15.41 15.09 15.21 1,154,800 -0.19(-1.23%)
Dec 06, 2002 15.05 15.50 15.05 15.40 873,200 +0.13(+0.88%)
Dec 05, 2002 15.51 15.59 15.15 15.27 1,198,800 -0.24(-1.58%)
Dec 04, 2002 15.12 15.62 15.07 15.51 1,603,200 +0.19(+1.27%)
Dec 03, 2002 15.62 15.62 15.25 15.32 1,284,800 -0.48(-3.04%)
Dec 02, 2002 16.00 16.12 15.59 15.80 2,032,200 +0.09(+0.56%)
Nov 29, 2002 15.76 15.81 15.61 15.71 716,600 -0.04(-0.29%)
Nov 27, 2002 15.44 15.88 15.34 15.76 1,613,000 +0.49(+3.21%)
Nov 26, 2002 15.62 15.76 15.20 15.27 1,969,200 -0.54(-3.40%)
Nov 25, 2002 15.73 15.96 15.65 15.80 1,727,200 +0.12(+0.75%)
Nov 22, 2002 15.62 15.87 15.62 15.69 2,617,800 -0.21(-1.34%)
Nov 21, 2002 15.21 15.91 15.20 15.90 2,667,400 +0.75(+4.97%)
Nov 20, 2002 14.89 15.19 14.59 15.14 2,359,400 +0.21(+1.39%)
Nov 19, 2002 14.96 15.11 14.80 14.94 1,461,800 -0.02(-0.15%)
Nov 18, 2002 15.00 15.06 14.76 14.96 2,000,200 +0.01(+0.05%)
Nov 15, 2002 14.79 15.00 14.71 14.95 1,453,400 +0.07(+0.44%)
Nov 14, 2002 14.54 14.89 14.49 14.89 1,678,000 +0.60(+4.18%)
Nov 13, 2002 14.09 14.54 13.99 14.29 1,820,600 +0.18(+1.26%)
Nov 12, 2002 13.98 14.22 13.87 14.11 2,473,600 +0.24(+1.71%)
Nov 11, 2002 14.20 14.20 13.85 13.88 2,194,000 -0.32(-2.29%)
Nov 08, 2002 14.38 14.43 14.16 14.20 2,205,600 -0.13(-0.91%)
Nov 07, 2002 14.38 14.43 14.21 14.33 2,271,400 -0.17(-1.17%)
Nov 06, 2002 14.46 14.55 14.12 14.50 3,722,000 +0.14(+0.96%)
Nov 05, 2002 14.51 14.53 14.10 14.36 2,201,400 -0.10(-0.67%)
Nov 04, 2002 14.58 14.69 14.43 14.46 2,265,000 -0.01(-0.07%)
Nov 01, 2002 14.43 14.56 14.08 14.47 3,143,600 +0.01(+0.05%)
Oct 31, 2002 14.62 14.83 14.34 14.46 1,596,800 -0.16(-1.11%)
Oct 30, 2002 14.46 14.72 14.32 14.62 1,385,600 +0.16(+1.11%)
Oct 29, 2002 14.32 14.49 14.09 14.46 2,059,400 +0.05(+0.33%)
Oct 28, 2002 14.71 14.81 14.32 14.42 2,275,400 -0.23(-1.59%)
Oct 25, 2002 14.34 14.70 14.21 14.65 2,321,200 +0.34(+2.34%)
Oct 24, 2002 14.93 14.99 14.25 14.31 2,363,000 -0.43(-2.93%)
Oct 23, 2002 14.55 14.75 14.27 14.75 4,267,000 -0.01(-0.07%)
Oct 22, 2002 14.87 15.03 14.69 14.76 2,112,000 -0.41(-2.69%)
Oct 21, 2002 14.34 15.19 14.22 15.16 2,761,400 +0.73(+5.06%)
Oct 18, 2002 13.94 14.56 13.81 14.44 2,181,200 +0.50(+3.55%)
Oct 17, 2002 14.25 14.43 13.84 13.94 3,055,000 +0.00(+0.02%)
Oct 16, 2002 13.88 14.10 13.87 13.94 5,705,200 -0.06(-0.45%)
Oct 15, 2002 14.10 14.25 13.88 14.00 8,565,800 +0.51(+3.76%)
Oct 14, 2002 14.42 14.58 13.24 13.49 10,807,000 -1.05(-7.24%)
Oct 11, 2002 14.62 14.78 14.42 14.54 3,685,600 +0.35(+2.43%)
Oct 10, 2002 14.05 14.39 13.81 14.20 3,311,600 +0.18(+1.28%)
Oct 09, 2002 14.22 14.52 14.01 14.02 2,317,400 -0.48(-3.33%)
Oct 08, 2002 14.38 14.65 14.04 14.50 3,452,200 +0.25(+1.74%)
Oct 07, 2002 14.23 14.44 14.05 14.26 1,941,000 +0.02(+0.16%)
Oct 04, 2002 14.74 14.74 14.13 14.23 2,058,200 -0.29(-2.01%)
Oct 03, 2002 14.94 15.26 14.50 14.53 2,936,200 -0.25(-1.69%)
Oct 02, 2002 14.97 15.20 14.75 14.78 4,004,400 -0.34(-2.23%)
Oct 01, 2002 14.38 15.12 14.30 15.11 2,763,200 +0.90(+6.33%)
Sep 30, 2002 14.19 14.30 13.84 14.21 3,091,000 -0.07(-0.52%)
Sep 27, 2002 14.48 14.62 14.26 14.29 2,563,400 -0.19(-1.31%)
Sep 26, 2002 14.16 14.60 14.06 14.48 2,383,200 +0.44(+3.13%)
Sep 25, 2002 13.85 14.07 13.63 14.04 2,105,000 +0.41(+2.99%)
Sep 24, 2002 13.50 13.78 13.42 13.63 3,129,400 -0.02(-0.16%)
Sep 23, 2002 13.79 13.88 13.53 13.65 2,347,800 -0.13(-0.98%)
Sep 20, 2002 13.55 13.80 13.50 13.79 31,100,000 +0.30(+2.26%)
Sep 19, 2002 13.25 13.72 13.25 13.48 3,545,000 +0.17(+1.30%)
Sep 18, 2002 13.43 13.54 13.15 13.31 4,611,600 -0.31(-2.29%)
Sep 17, 2002 14.12 14.15 13.59 13.62 1,941,600 -0.28(-2.00%)
Sep 16, 2002 14.10 14.10 13.79 13.90 2,689,000 -0.20(-1.42%)
Sep 13, 2002 14.38 14.43 14.09 14.10 2,733,200 -0.55(-3.74%)
Sep 12, 2002 15.01 15.01 14.60 14.65 1,230,600 -0.39(-2.61%)
Sep 11, 2002 15.25 15.25 14.97 15.04 1,440,800 +0.11(+0.77%)
Sep 10, 2002 14.79 14.99 14.78 14.93 1,839,400 +0.15(+1.02%)
Sep 09, 2002 14.68 14.88 14.56 14.78 1,364,200 -0.05(-0.32%)
Sep 06, 2002 14.82 14.94 14.60 14.82 1,346,600 +0.14(+0.95%)
Sep 05, 2002 14.53 14.77 14.45 14.68 1,247,600 +0.03(+0.22%)
Sep 04, 2002 14.46 14.67 14.29 14.65 2,165,600 +0.19(+1.30%)
Sep 03, 2002 14.97 14.97 14.44 14.46 1,667,000 -0.57(-3.82%)
Aug 30, 2002 14.92 15.22 14.88 15.04 903,600 +0.12(+0.77%)
Aug 29, 2002 15.14 15.14 14.88 14.92 1,016,000 -0.27(-1.79%)
Aug 28, 2002 15.38 15.42 15.09 15.20 693,400 -0.24(-1.55%)
Aug 27, 2002 15.74 15.79 15.38 15.44 1,002,000 -0.08(-0.52%)
Aug 26, 2002 15.54 15.60 15.27 15.52 680,000 +0.12(+0.78%)
Aug 23, 2002 15.86 15.86 15.35 15.39 880,600 -0.47(-2.95%)
Aug 22, 2002 15.86 15.97 15.59 15.86 2,082,000 +0.11(+0.68%)
Aug 21, 2002 15.78 15.86 15.60 15.76 2,103,400 +0.09(+0.56%)
Aug 20, 2002 15.84 15.94 15.52 15.67 2,745,000 +0.26(+1.70%)
Aug 16, 2002 15.16 15.49 15.08 15.40 1,064,200 +0.20(+1.33%)
Aug 15, 2002 15.29 15.39 15.03 15.20 1,375,400 -0.06(-0.41%)
Aug 14, 2002 14.94 15.29 14.53 15.27 2,197,400 +0.32(+2.16%)
Aug 13, 2002 15.17 15.25 14.94 14.94 1,388,600 -0.23(-1.53%)
Aug 12, 2002 15.18 15.19 14.75 15.18 1,520,000 +0.46(+3.09%)
Aug 07, 2002 14.60 14.75 14.18 14.72 1,634,000 +0.38(+2.63%)
Aug 06, 2002 14.05 14.48 14.05 14.34 21,340,000 +0.44(+3.18%)
Aug 05, 2002 14.76 14.76 13.90 13.90 3,438,200 -0.84(-5.70%)
Aug 02, 2002 15.04 15.07 14.61 14.74 1,302,400 -0.29(-1.93%)
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.