Skip to main content

Danaher Corp (NY: DHR )

263.96 +4.94 (+1.91%)
Streaming Delayed Price Updated: 9:35 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 33.69 33.85 33.49 33.75 5,610,620 +0.07(+0.21%)
Apr 27, 2007 33.18 33.75 33.01 33.68 4,177,322 +0.43(+1.30%)
Apr 26, 2007 33.52 33.70 33.25 33.25 3,759,937 -0.33(-0.97%)
Apr 25, 2007 33.66 33.74 33.30 33.58 3,698,116 -0.03(-0.08%)
Apr 24, 2007 34.20 34.20 33.58 33.61 3,229,038 -0.23(-0.67%)
Apr 23, 2007 33.89 34.12 33.71 33.83 2,537,632 +0.04(+0.11%)
Apr 20, 2007 34.14 34.15 33.51 33.80 4,680,727 +0.01(+0.03%)
Apr 19, 2007 33.91 34.36 33.55 33.79 3,862,925 -0.33(-0.97%)
Apr 18, 2007 34.33 34.37 34.00 34.12 3,880,972 -0.26(-0.75%)
Apr 17, 2007 34.73 34.73 34.25 34.38 3,148,418 +0.10(+0.29%)
Apr 16, 2007 33.86 34.31 33.78 34.28 2,588,039 +0.61(+1.80%)
Apr 13, 2007 33.56 33.78 33.19 33.67 2,552,735 +0.22(+0.67%)
Apr 12, 2007 33.46 33.56 33.27 33.45 3,187,436 -0.08(-0.24%)
Apr 11, 2007 33.44 33.76 33.28 33.53 3,298,451 +0.09(+0.26%)
Apr 10, 2007 33.55 33.74 33.37 33.44 2,855,891 -0.21(-0.63%)
Apr 09, 2007 33.80 33.80 33.62 33.65 2,001,506 -0.14(-0.41%)
Apr 05, 2007 33.60 33.92 33.60 33.79 1,746,309 +0.17(+0.51%)
Apr 04, 2007 33.90 33.97 33.59 33.62 2,699,187 -0.28(-0.83%)
Apr 03, 2007 34.09 34.15 33.64 33.90 3,963,574 +0.01(+0.04%)
Apr 02, 2007 33.54 33.99 33.54 33.89 3,832,352 +0.01(+0.03%)
Mar 30, 2007 33.47 33.95 33.35 33.88 3,344,562 +0.40(+1.20%)
Mar 29, 2007 33.66 33.71 33.36 33.47 2,963,664 +0.03(+0.09%)
Mar 28, 2007 33.88 33.88 33.34 33.45 2,835,433 -0.53(-1.56%)
Mar 27, 2007 33.78 34.08 33.43 33.98 4,493,583 -0.06(-0.17%)
Mar 26, 2007 34.14 34.16 33.69 34.03 1,985,478 -0.23(-0.68%)
Mar 23, 2007 34.28 34.40 34.05 34.27 1,617,656 -0.01(-0.03%)
Mar 22, 2007 34.51 34.56 34.15 34.28 2,451,371 -0.20(-0.58%)
Mar 21, 2007 33.83 34.51 33.60 34.47 4,046,038 +0.62(+1.83%)
Mar 20, 2007 33.88 34.05 33.76 33.85 2,290,765 -0.09(-0.25%)
Mar 19, 2007 33.95 34.19 33.74 33.94 2,205,875 +0.28(+0.83%)
Mar 16, 2007 33.71 33.92 33.57 33.66 2,716,059 +0.03(+0.10%)
Mar 15, 2007 33.38 33.72 33.22 33.63 2,206,930 +0.21(+0.62%)
Mar 14, 2007 33.19 33.53 32.91 33.42 2,813,076 +0.27(+0.83%)
Mar 13, 2007 33.84 33.78 33.05 33.14 4,436,849 -0.70(-2.07%)
Mar 12, 2007 33.55 33.93 33.37 33.84 1,924,525 +0.27(+0.82%)
Mar 09, 2007 33.76 33.86 33.43 33.57 2,455,378 +0.11(+0.33%)
Mar 08, 2007 33.57 33.83 33.39 33.46 3,032,631 +0.09(+0.26%)
Mar 07, 2007 33.99 34.02 33.31 33.37 5,961,074 -0.71(-2.07%)
Mar 06, 2007 33.66 34.10 33.43 34.08 4,351,221 +0.64(+1.91%)
Mar 05, 2007 32.88 33.90 32.77 33.44 6,099,218 +0.31(+0.93%)
Mar 02, 2007 33.66 33.84 33.08 33.13 3,398,343 -0.68(-2.01%)
Mar 01, 2007 33.66 34.10 33.28 33.81 4,671,639 -0.18(-0.53%)
Feb 28, 2007 33.53 34.19 33.47 33.99 5,004,611 +0.46(+1.39%)
Feb 27, 2007 34.80 34.81 33.21 33.53 4,818,802 -1.40(-4.02%)
Feb 26, 2007 35.17 35.29 34.86 34.93 1,765,940 -0.19(-0.54%)
Feb 23, 2007 35.16 35.32 35.01 35.12 1,127,297 -0.03(-0.09%)
Feb 22, 2007 35.21 35.39 34.95 35.15 1,659,837 -0.14(-0.40%)
Feb 21, 2007 35.52 35.52 35.27 35.30 2,286,864 -0.22(-0.63%)
Feb 20, 2007 34.94 35.56 34.90 35.52 2,623,893 +0.64(+1.85%)
Feb 16, 2007 34.92 35.04 34.77 34.87 1,731,335 -0.24(-0.68%)
Feb 15, 2007 35.02 35.13 34.78 35.11 1,562,820 +0.23(+0.67%)
Feb 14, 2007 34.50 34.92 34.45 34.88 2,165,075 +0.38(+1.10%)
Feb 13, 2007 34.58 34.62 34.27 34.50 2,124,121 -0.07(-0.19%)
Feb 12, 2007 34.62 34.76 34.44 34.56 990,927 +0.06(+0.18%)
Feb 09, 2007 34.83 34.99 34.42 34.50 1,380,807 -0.32(-0.93%)
Feb 08, 2007 35.08 35.09 34.74 34.83 1,513,890 -0.24(-0.69%)
Feb 07, 2007 35.10 35.28 34.98 35.07 1,054,112 +0.01(+0.04%)
Feb 06, 2007 35.19 35.20 34.98 35.05 1,262,699 +0.00(+0.00%)
Feb 05, 2007 35.09 35.28 34.70 35.05 1,844,592 -0.08(-0.23%)
Feb 02, 2007 35.28 35.30 34.94 35.13 1,789,123 -0.02(-0.07%)
Feb 01, 2007 35.30 35.49 34.98 35.16 3,919,072 +0.04(+0.12%)
Jan 31, 2007 34.35 35.21 34.33 35.12 3,069,750 +0.81(+2.35%)
Jan 30, 2007 34.27 34.36 33.82 34.31 3,870,775 +0.16(+0.47%)
Jan 29, 2007 34.28 34.39 34.01 34.15 3,554,203 -0.25(-0.72%)
Jan 26, 2007 34.95 35.11 34.04 34.39 5,168,274 -0.69(-1.97%)
Jan 25, 2007 35.63 35.99 35.05 35.09 3,410,576 -0.43(-1.20%)
Jan 24, 2007 35.51 35.59 35.28 35.51 3,502,531 -0.23(-0.64%)
Jan 23, 2007 35.49 36.02 35.23 35.74 2,633,595 +0.37(+1.03%)
Jan 22, 2007 35.84 35.94 35.29 35.38 2,637,391 -0.55(-1.54%)
Jan 19, 2007 35.62 36.01 35.43 35.93 3,257,036 +0.43(+1.20%)
Jan 18, 2007 34.97 35.62 34.97 35.50 2,024,073 +0.17(+0.47%)
Jan 17, 2007 34.99 35.59 34.99 35.34 1,817,385 +0.23(+0.66%)
Jan 16, 2007 34.73 35.14 34.70 35.11 2,017,746 +0.25(+0.72%)
Jan 12, 2007 34.66 35.02 34.51 34.85 2,225,911 -0.09(-0.24%)
Jan 11, 2007 34.72 35.07 34.70 34.94 1,873,275 +0.26(+0.75%)
Jan 10, 2007 34.33 34.74 34.02 34.68 2,981,380 +0.24(+0.70%)
Jan 09, 2007 34.09 34.76 34.02 34.44 3,614,945 +0.45(+1.31%)
Jan 08, 2007 33.62 34.11 33.59 33.99 3,374,089 +0.30(+0.90%)
Jan 05, 2007 34.02 34.02 33.41 33.69 3,085,568 -0.38(-1.11%)
Jan 04, 2007 33.97 34.18 33.65 34.07 3,365,020 +0.09(+0.28%)
Jan 03, 2007 34.35 34.47 33.51 33.97 4,542,092 -0.37(-1.09%)
Dec 29, 2006 34.64 34.73 34.30 34.35 1,400,000 -0.35(-1.01%)
Dec 28, 2006 34.70 34.92 34.63 34.70 1,945,405 -0.11(-0.31%)
Dec 27, 2006 34.56 34.82 34.52 34.81 1,392,829 +0.30(+0.88%)
Dec 26, 2006 34.26 34.59 34.26 34.50 954,986 +0.18(+0.51%)
Dec 22, 2006 34.54 34.58 34.20 34.33 1,243,718 -0.20(-0.59%)
Dec 21, 2006 34.93 35.01 34.49 34.53 1,390,087 -0.38(-1.09%)
Dec 20, 2006 34.88 34.99 34.76 34.91 2,343,598 +0.08(+0.23%)
Dec 19, 2006 34.36 34.83 34.31 34.83 3,500,211 +0.09(+0.26%)
Dec 18, 2006 34.90 35.11 34.69 34.74 1,512,835 -0.10(-0.30%)
Dec 15, 2006 34.90 35.28 34.67 34.84 3,238,687 +0.00(+0.00%)
Dec 14, 2006 34.41 35.02 34.36 34.84 2,732,088 +0.44(+1.27%)
Dec 13, 2006 34.71 34.77 34.29 34.41 2,896,174 -0.00(-0.01%)
Dec 12, 2006 34.15 34.54 34.15 34.41 2,781,229 +0.26(+0.76%)
Dec 11, 2006 34.13 34.27 33.94 34.15 2,095,149 -0.05(-0.14%)
Dec 08, 2006 34.21 34.50 34.09 34.20 1,901,747 -0.01(-0.03%)
Dec 07, 2006 34.35 34.75 34.20 34.21 1,661,103 -0.17(-0.50%)
Dec 06, 2006 34.18 34.55 34.15 34.38 1,753,480 +0.00(+0.01%)
Dec 05, 2006 34.47 34.64 34.30 34.38 3,273,064 -0.16(-0.47%)
Dec 04, 2006 33.90 34.70 33.84 34.54 5,410,817 +0.31(+0.90%)
Dec 01, 2006 34.49 34.86 33.98 34.23 2,821,513 -0.44(-1.27%)
Nov 30, 2006 34.84 35.13 34.67 34.67 1,820,759 -0.19(-0.54%)
Nov 29, 2006 34.60 34.89 34.45 34.86 1,951,522 +0.41(+1.18%)
Nov 28, 2006 34.14 34.58 34.13 34.45 2,003,616 +0.12(+0.36%)
Nov 27, 2006 35.32 35.33 34.31 34.33 2,435,764 -1.00(-2.82%)
Nov 24, 2006 35.17 35.68 35.17 35.32 604,670 -0.10(-0.29%)
Nov 22, 2006 35.56 35.69 35.20 35.43 1,478,668 -0.12(-0.35%)
Nov 21, 2006 34.72 35.62 34.61 35.55 3,723,140 +1.01(+2.92%)
Nov 20, 2006 34.59 35.08 34.33 34.54 2,004,670 -0.23(-0.65%)
Nov 17, 2006 34.55 34.79 34.38 34.77 1,258,481 +0.14(+0.40%)
Nov 16, 2006 34.96 35.13 34.57 34.63 1,965,020 -0.18(-0.50%)
Nov 15, 2006 34.53 35.09 34.52 34.81 2,701,296 +0.20(+0.58%)
Nov 14, 2006 34.41 34.62 34.15 34.61 1,562,398 +0.21(+0.61%)
Nov 13, 2006 34.07 34.55 34.05 34.40 1,857,879 +0.34(+0.99%)
Nov 10, 2006 34.16 34.22 33.82 34.06 2,561,675 -0.14(-0.42%)
Nov 09, 2006 34.38 34.63 34.19 34.20 2,833,956 -0.07(-0.19%)
Nov 08, 2006 33.55 34.41 33.36 34.27 2,756,132 +0.67(+2.00%)
Nov 07, 2006 33.65 34.02 33.50 33.60 1,943,929 -0.04(-0.13%)
Nov 06, 2006 33.59 33.77 33.37 33.64 1,587,496 +0.30(+0.90%)
Nov 03, 2006 33.49 33.54 33.10 33.34 1,485,628 +0.12(+0.37%)
Nov 02, 2006 33.38 33.38 33.02 33.22 2,444,622 -0.17(-0.50%)
Nov 01, 2006 34.23 34.23 33.38 33.38 2,559,988 -0.64(-1.89%)
Oct 31, 2006 33.92 34.20 33.91 34.03 2,261,977 +0.29(+0.87%)
Oct 30, 2006 33.47 33.90 33.19 33.74 2,620,940 +0.41(+1.24%)
Oct 27, 2006 33.57 33.57 33.13 33.32 2,085,869 -0.35(-1.04%)
Oct 26, 2006 33.52 33.69 33.19 33.67 1,871,799 +0.25(+0.75%)
Oct 25, 2006 33.68 33.78 33.17 33.42 4,362,821 -0.18(-0.55%)
Oct 24, 2006 33.39 33.66 33.10 33.61 2,460,229 +0.21(+0.64%)
Oct 23, 2006 33.31 33.47 33.14 33.39 2,525,188 +0.08(+0.23%)
Oct 20, 2006 33.25 33.34 32.88 33.32 3,620,850 +0.08(+0.23%)
Oct 19, 2006 33.25 33.37 32.60 33.24 3,200,302 -0.18(-0.54%)
Oct 18, 2006 33.92 34.21 33.14 33.42 3,633,504 -0.32(-0.94%)
Oct 17, 2006 33.73 33.85 33.35 33.74 3,410,154 -0.18(-0.53%)
Oct 16, 2006 33.08 33.92 33.01 33.92 2,438,717 +0.73(+2.20%)
Oct 13, 2006 32.95 33.28 32.61 33.19 2,492,920 +0.14(+0.42%)
Oct 12, 2006 32.60 33.09 32.59 33.05 2,714,372 +0.68(+2.11%)
Oct 11, 2006 32.56 32.60 32.16 32.37 2,015,637 -0.31(-0.96%)
Oct 10, 2006 32.59 32.77 32.29 32.68 1,828,352 +0.18(+0.55%)
Oct 09, 2006 32.24 32.53 32.15 32.50 1,751,160 +0.01(+0.03%)
Oct 06, 2006 32.44 32.63 32.18 32.49 2,467,822 -0.11(-0.35%)
Oct 05, 2006 32.09 32.67 32.03 32.61 1,742,724 +0.43(+1.33%)
Oct 04, 2006 31.91 32.24 31.82 32.18 3,310,817 +0.22(+0.68%)
Oct 03, 2006 31.92 32.18 31.71 31.96 2,620,729 +0.05(+0.15%)
Oct 02, 2006 32.56 32.56 31.87 31.91 3,175,836 -0.64(-1.98%)
Sep 29, 2006 32.46 32.74 32.29 32.56 2,351,823 +0.10(+0.31%)
Sep 28, 2006 32.34 32.59 32.34 32.46 2,425,640 +0.12(+0.38%)
Sep 27, 2006 32.36 32.42 32.15 32.34 3,120,579 +0.28(+0.89%)
Sep 26, 2006 32.23 32.24 31.78 32.05 4,173,848 -0.08(-0.24%)
Sep 25, 2006 31.97 32.23 31.76 32.13 3,374,511 +0.40(+1.27%)
Sep 22, 2006 31.74 31.82 31.24 31.72 1,975,776 -0.05(-0.16%)
Sep 21, 2006 32.10 32.18 31.73 31.78 2,702,561 -0.33(-1.02%)
Sep 20, 2006 31.82 32.30 31.77 32.10 3,141,880 +0.35(+1.11%)
Sep 19, 2006 31.48 31.78 31.33 31.75 2,918,530 +0.15(+0.46%)
Sep 18, 2006 31.42 31.73 31.36 31.61 2,692,859 -0.02(-0.06%)
Sep 15, 2006 31.60 31.73 31.50 31.63 2,885,628 +0.28(+0.91%)
Sep 14, 2006 31.23 31.44 31.00 31.34 1,552,275 +0.12(+0.38%)
Sep 13, 2006 30.72 31.31 30.70 31.22 2,355,830 +0.44(+1.43%)
Sep 12, 2006 30.65 30.88 30.62 30.78 2,094,938 +0.18(+0.57%)
Sep 11, 2006 31.21 31.25 30.53 30.61 2,016,270 -0.23(-0.75%)
Sep 08, 2006 30.78 30.97 30.69 30.84 1,097,559 +0.12(+0.39%)
Sep 07, 2006 30.89 31.01 30.55 30.72 2,968,093 -0.37(-1.20%)
Sep 06, 2006 31.68 31.68 31.07 31.09 3,005,845 -0.59(-1.86%)
Sep 05, 2006 31.58 31.78 30.99 31.68 3,942,061 +0.10(+0.33%)
Sep 01, 2006 31.44 31.79 31.43 31.58 1,633,263 +0.15(+0.47%)
Aug 31, 2006 31.72 31.80 31.38 31.43 2,053,390 -0.25(-0.78%)
Aug 30, 2006 31.87 32.11 31.66 31.68 3,903,044 -0.22(-0.68%)
Aug 29, 2006 31.33 31.90 31.31 31.90 4,448,449 +0.59(+1.89%)
Aug 28, 2006 30.91 31.40 30.91 31.30 3,031,787 +0.29(+0.93%)
Aug 25, 2006 30.99 31.20 30.87 31.01 1,761,705 -0.06(-0.18%)
Aug 24, 2006 31.20 31.48 31.02 31.07 3,779,874 -0.12(-0.40%)
Aug 23, 2006 31.10 31.22 30.96 31.19 7,066,015 -0.02(-0.06%)
Aug 22, 2006 30.77 31.29 30.71 31.21 4,470,594 +0.47(+1.54%)
Aug 21, 2006 30.91 30.92 30.62 30.74 2,666,707 -0.28(-0.90%)
Aug 18, 2006 31.26 31.26 30.89 31.02 2,171,919 -0.25(-0.79%)
Aug 17, 2006 30.93 31.39 30.87 31.27 3,823,110 +0.18(+0.56%)
Aug 16, 2006 30.82 31.18 30.73 31.09 2,331,576 +0.43(+1.41%)
Aug 15, 2006 30.65 30.88 30.57 30.66 3,380,205 +0.47(+1.55%)
Aug 14, 2006 30.99 30.99 30.12 30.19 4,163,514 +0.14(+0.46%)
Aug 11, 2006 30.06 30.11 29.75 30.05 1,784,905 -0.01(-0.03%)
Aug 10, 2006 29.84 30.19 29.54 30.06 2,801,687 +0.14(+0.48%)
Aug 09, 2006 30.90 30.99 29.88 29.92 3,672,944 -0.70(-2.29%)
Aug 08, 2006 30.89 31.03 30.37 30.62 3,420,278 -0.12(-0.39%)
Aug 07, 2006 30.97 31.19 30.62 30.74 2,318,289 -0.37(-1.20%)
Aug 04, 2006 30.96 31.24 30.80 31.11 4,792,016 +0.54(+1.75%)
Aug 03, 2006 29.96 30.82 29.92 30.58 2,562,308 +0.40(+1.32%)
Aug 02, 2006 30.29 30.45 29.87 30.18 4,960,953 -0.10(-0.34%)
Aug 01, 2006 30.72 30.83 30.20 30.28 3,477,222 -0.63(-2.04%)
Jul 31, 2006 30.88 31.08 30.68 30.91 2,794,517 -0.18(-0.59%)
Jul 28, 2006 30.89 31.43 30.77 31.10 4,332,239 +0.33(+1.08%)
Jul 27, 2006 30.53 30.82 30.40 30.77 4,685,508 +0.43(+1.42%)
Jul 26, 2006 30.42 30.56 30.00 30.34 3,284,664 -0.18(-0.61%)
Jul 25, 2006 30.46 30.72 30.13 30.52 2,271,889 +0.14(+0.47%)
Jul 24, 2006 29.71 30.41 29.70 30.38 3,170,986 +0.66(+2.23%)
Jul 21, 2006 30.16 30.16 29.49 29.71 3,844,411 -0.39(-1.31%)
Jul 20, 2006 30.62 31.24 30.10 30.11 7,162,189 +0.41(+1.37%)
Jul 19, 2006 28.61 29.91 28.59 29.70 3,929,829 +1.07(+3.73%)
Jul 18, 2006 28.78 28.82 28.32 28.63 2,875,716 -0.00(-0.02%)
Jul 17, 2006 28.88 29.09 28.64 28.64 2,767,521 -0.44(-1.52%)
Jul 14, 2006 29.40 29.53 28.87 29.08 2,583,610 -0.32(-1.08%)
Jul 13, 2006 29.94 29.94 29.14 29.40 3,404,881 -0.64(-2.13%)
Jul 12, 2006 29.94 30.32 29.80 30.04 3,352,787 +0.09(+0.32%)
Jul 11, 2006 29.68 30.00 29.35 29.94 4,662,309 +0.25(+0.83%)
Jul 10, 2006 29.73 29.79 29.45 29.70 3,031,787 -0.00(-0.02%)
Jul 07, 2006 30.40 30.41 29.61 29.70 2,418,470 -0.70(-2.29%)
Jul 06, 2006 30.42 30.70 30.28 30.40 1,829,617 +0.10(+0.34%)
Jul 05, 2006 30.82 30.82 30.12 30.29 2,218,108 -0.53(-1.71%)
Jul 03, 2006 30.53 30.87 30.50 30.82 1,180,868 +0.32(+1.06%)
Jun 30, 2006 30.51 30.71 30.37 30.50 2,325,670 -0.01(-0.03%)
Jun 29, 2006 29.68 30.55 29.68 30.51 3,507,382 +0.65(+2.18%)
Jun 28, 2006 29.97 29.98 29.55 29.86 1,942,453 -0.03(-0.11%)
Jun 27, 2006 30.10 30.46 29.89 29.89 2,560,832 -0.28(-0.94%)
Jun 26, 2006 30.16 30.27 29.96 30.17 1,779,421 -0.01(-0.03%)
Jun 23, 2006 29.80 30.38 29.68 30.18 2,189,214 +0.26(+0.87%)
Jun 22, 2006 30.16 30.16 29.74 29.92 3,169,931 -0.44(-1.45%)
Jun 21, 2006 29.96 30.46 29.95 30.36 2,678,518 +0.32(+1.07%)
Jun 20, 2006 30.30 30.44 29.94 30.04 2,574,962 -0.20(-0.66%)
Jun 19, 2006 30.32 30.44 29.96 30.24 3,371,558 -0.06(-0.19%)
Jun 16, 2006 29.86 30.45 29.86 30.30 3,317,144 +0.21(+0.71%)
Jun 15, 2006 29.06 30.19 29.05 30.08 3,009,642 +1.05(+3.63%)
Jun 14, 2006 29.20 29.56 28.75 29.03 4,730,010 -0.21(-0.71%)
Jun 13, 2006 29.49 29.71 29.15 29.24 3,230,883 -0.25(-0.85%)
Jun 12, 2006 30.53 30.53 29.47 29.49 2,712,263 -0.47(-1.57%)
Jun 09, 2006 29.89 30.34 29.89 29.96 2,847,454 +0.09(+0.30%)
Jun 08, 2006 29.55 29.99 29.16 29.87 4,479,241 +0.00(+0.02%)
Jun 07, 2006 30.71 30.99 29.87 29.87 3,102,652 -0.17(-0.55%)
Jun 06, 2006 30.01 30.19 29.75 30.03 2,900,814 +0.06(+0.21%)
Jun 05, 2006 30.50 30.71 29.96 29.97 2,723,863 -0.53(-1.73%)
Jun 02, 2006 30.83 31.00 30.33 30.50 2,318,711 -0.30(-0.99%)
Jun 01, 2006 30.25 30.81 30.25 30.80 2,292,558 +0.40(+1.33%)
May 31, 2006 29.80 30.70 29.60 30.40 4,411,540 +0.81(+2.72%)
May 30, 2006 30.43 30.44 29.59 29.59 2,660,169 -0.83(-2.71%)
May 26, 2006 30.25 30.48 30.09 30.42 1,701,175 +0.24(+0.79%)
May 25, 2006 29.89 30.23 29.76 30.18 2,648,569 +0.46(+1.53%)
May 24, 2006 29.42 29.86 29.26 29.72 3,551,673 +0.32(+1.10%)
May 23, 2006 29.81 30.09 29.39 29.40 3,078,819 -0.34(-1.13%)
May 22, 2006 29.74 30.04 29.33 29.74 3,347,093 -0.00(-0.02%)
May 19, 2006 29.78 29.80 29.16 29.74 4,430,522 +0.15(+0.50%)
May 18, 2006 30.31 30.34 29.54 29.60 3,198,614 -0.66(-2.18%)
May 17, 2006 30.58 30.81 29.90 30.26 2,829,105 -0.64(-2.07%)
May 16, 2006 31.20 31.26 30.76 30.90 2,664,809 -0.30(-0.97%)
May 15, 2006 31.57 31.65 30.84 31.20 2,174,239 -0.37(-1.19%)
May 12, 2006 32.34 32.34 31.49 31.57 2,292,558 -0.76(-2.36%)
May 11, 2006 32.43 32.43 32.12 32.34 3,518,138 -0.01(-0.03%)
May 10, 2006 32.03 32.46 32.03 32.35 2,566,315 +0.24(+0.75%)
May 09, 2006 32.09 32.15 31.95 32.10 2,594,366 +0.02(+0.06%)
May 08, 2006 31.56 32.19 31.56 32.09 3,301,748 +0.38(+1.21%)
May 05, 2006 31.19 31.95 31.13 31.70 4,176,168 +0.80(+2.59%)
May 04, 2006 30.58 31.01 30.50 30.90 2,590,991 +0.32(+1.04%)
May 03, 2006 30.67 30.77 30.40 30.58 1,997,710 -0.09(-0.31%)
May 02, 2006 30.19 30.76 30.11 30.68 3,328,955 +0.48(+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.