Skip to main content

Danaher Corp (NY: DHR )

268.51 -2.17 (-0.80%)
Streaming Delayed Price Updated: 2:23 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.65 19.68 19.48 19.61 889,619 -0.04(-0.22%)
Oct 30, 2003 19.71 19.71 19.47 19.65 1,578,895 +0.05(+0.27%)
Oct 29, 2003 19.45 19.80 19.43 19.60 1,720,339 +0.19(+0.96%)
Oct 28, 2003 19.25 19.37 19.12 19.41 2,331,926 +0.36(+1.89%)
Oct 27, 2003 18.97 19.05 18.94 19.05 1,515,562 +0.22(+1.17%)
Oct 24, 2003 18.91 18.91 18.72 18.83 2,515,170 -0.13(-0.70%)
Oct 23, 2003 19.10 19.10 18.77 18.97 1,793,594 -0.19(-1.01%)
Oct 22, 2003 19.32 19.32 19.03 19.16 1,181,163 -0.16(-0.81%)
Oct 21, 2003 19.23 19.38 19.19 19.32 1,030,007 +0.10(+0.51%)
Oct 20, 2003 19.24 19.32 19.01 19.22 1,970,716 -0.01(-0.04%)
Oct 17, 2003 19.00 19.42 19.12 19.23 3,217,956 +0.23(+1.21%)
Oct 16, 2003 18.89 19.00 18.73 19.00 2,210,326 -0.02(-0.10%)
Oct 15, 2003 18.78 19.10 18.78 19.02 1,827,794 +0.31(+1.65%)
Oct 14, 2003 18.76 18.78 18.62 18.71 1,240,062 -0.00(-0.01%)
Oct 13, 2003 18.49 18.71 18.57 18.71 868,297 +0.22(+1.22%)
Oct 10, 2003 18.44 18.53 18.37 18.49 920,441 +0.05(+0.27%)
Oct 09, 2003 18.47 18.59 18.32 18.44 1,546,806 +0.11(+0.58%)
Oct 08, 2003 18.59 18.59 18.25 18.33 1,522,739 -0.31(-1.66%)
Oct 07, 2003 18.58 18.63 18.42 18.64 1,452,017 +0.02(+0.10%)
Oct 06, 2003 18.36 18.69 18.36 18.62 1,309,518 +0.30(+1.62%)
Oct 03, 2003 18.19 18.58 18.19 18.32 2,428,192 +0.31(+1.72%)
Oct 02, 2003 18.02 18.08 17.94 18.01 1,206,918 +0.15(+0.85%)
Oct 01, 2003 17.48 17.86 17.47 17.86 1,262,862 +0.37(+2.11%)
Sep 30, 2003 17.65 17.72 17.37 17.49 1,264,762 -0.15(-0.87%)
Sep 29, 2003 17.64 17.73 17.48 17.65 1,401,562 +0.04(+0.24%)
Sep 26, 2003 17.30 17.72 17.26 17.60 2,234,815 +0.30(+1.75%)
Sep 25, 2003 17.44 17.47 17.30 17.30 2,011,671 -0.14(-0.79%)
Sep 24, 2003 17.95 17.95 17.44 17.44 1,771,427 -0.50(-2.80%)
Sep 23, 2003 17.78 18.02 17.70 17.94 1,300,862 +0.16(+0.88%)
Sep 22, 2003 17.97 17.81 17.65 17.78 1,612,672 -0.19(-1.05%)
Sep 19, 2003 17.96 17.97 17.77 17.97 1,370,951 +0.02(+0.11%)
Sep 18, 2003 17.76 17.97 17.67 17.96 1,369,684 +0.21(+1.19%)
Sep 17, 2003 18.07 18.08 17.73 17.74 1,735,750 -0.33(-1.81%)
Sep 16, 2003 17.73 18.11 17.77 18.07 1,894,083 +0.34(+1.91%)
Sep 15, 2003 17.89 17.91 17.63 17.73 1,755,383 -0.25(-1.41%)
Sep 12, 2003 17.86 18.03 17.72 17.99 1,640,117 +0.01(+0.07%)
Sep 11, 2003 17.69 18.06 17.69 17.97 2,285,693 +0.35(+1.98%)
Sep 10, 2003 17.95 17.96 17.60 17.63 3,006,846 -0.35(-1.95%)
Sep 09, 2003 18.32 18.32 17.98 17.98 1,518,095 -0.40(-2.17%)
Sep 08, 2003 18.19 18.45 18.18 18.37 1,398,184 +0.24(+1.35%)
Sep 05, 2003 18.27 18.32 18.02 18.13 2,756,680 -0.46(-2.47%)
Sep 04, 2003 18.27 18.62 18.27 18.59 2,117,015 +0.32(+1.74%)
Sep 03, 2003 18.31 18.38 18.24 18.27 1,624,072 -0.05(-0.26%)
Sep 02, 2003 18.36 18.42 18.25 18.32 1,631,883 +0.02(+0.13%)
Aug 29, 2003 18.12 18.34 18.10 18.30 1,111,496 +0.20(+1.09%)
Aug 28, 2003 17.98 18.14 17.76 18.10 1,355,540 +0.10(+0.55%)
Aug 27, 2003 17.93 18.05 17.83 18.00 785,964 +0.09(+0.48%)
Aug 26, 2003 17.84 17.93 17.72 17.91 1,733,428 +0.08(+0.44%)
Aug 25, 2003 18.02 18.02 17.82 17.84 1,655,739 -0.22(-1.19%)
Aug 22, 2003 18.21 18.31 18.05 18.05 1,509,228 -0.09(-0.47%)
Aug 21, 2003 18.12 18.37 18.02 18.14 6,338,380 +0.08(+0.46%)
Aug 20, 2003 18.11 18.15 18.00 18.05 1,745,250 -0.06(-0.33%)
Aug 19, 2003 18.05 18.19 18.00 18.11 1,653,628 -0.03(-0.16%)
Aug 18, 2003 18.00 18.21 17.98 18.14 1,907,594 +0.21(+1.18%)
Aug 15, 2003 18.01 18.05 17.78 17.93 1,098,618 -0.05(-0.30%)
Aug 14, 2003 17.68 18.29 17.67 17.99 3,270,101 +0.36(+2.03%)
Aug 13, 2003 17.51 17.68 17.46 17.63 2,471,259 +0.23(+1.35%)
Aug 12, 2003 17.20 17.40 17.10 17.39 1,448,217 +0.19(+1.13%)
Aug 11, 2003 17.19 17.29 17.05 17.20 1,300,651 +0.02(+0.10%)
Aug 08, 2003 17.16 17.20 17.04 17.18 1,455,184 +0.06(+0.33%)
Aug 07, 2003 17.00 17.16 16.86 17.13 1,647,717 +0.11(+0.64%)
Aug 06, 2003 17.03 17.18 16.74 17.02 2,029,193 +0.01(+0.08%)
Aug 05, 2003 17.24 17.29 16.98 17.00 2,317,781 -0.30(-1.74%)
Aug 04, 2003 17.11 17.39 16.91 17.30 1,939,471 +0.19(+1.14%)
Aug 01, 2003 17.10 17.23 16.85 17.11 1,747,361 +0.01(+0.05%)
Jul 31, 2003 16.89 17.31 16.88 17.10 2,663,791 +0.25(+1.48%)
Jul 30, 2003 16.89 16.97 16.72 16.85 1,924,905 -0.04(-0.22%)
Jul 29, 2003 16.99 17.10 16.78 16.89 2,165,993 -0.10(-0.60%)
Jul 28, 2003 16.80 17.01 16.68 16.99 2,671,180 +0.19(+1.14%)
Jul 25, 2003 16.52 16.80 16.46 16.80 1,708,305 +0.27(+1.62%)
Jul 24, 2003 16.56 16.80 16.52 16.53 2,644,580 +0.00(+0.03%)
Jul 23, 2003 16.44 16.59 16.25 16.53 1,391,429 +0.09(+0.55%)
Jul 22, 2003 16.28 16.56 16.27 16.44 2,271,970 +0.21(+1.31%)
Jul 21, 2003 16.49 16.50 16.18 16.22 2,051,993 -0.26(-1.59%)
Jul 18, 2003 16.16 16.50 16.13 16.49 3,818,777 +0.45(+2.79%)
Jul 17, 2003 15.67 16.07 15.63 16.04 3,088,757 +0.36(+2.28%)
Jul 16, 2003 15.72 15.79 15.47 15.68 2,095,693 +0.02(+0.14%)
Jul 15, 2003 15.92 15.94 15.63 15.66 1,944,116 -0.18(-1.17%)
Jul 14, 2003 15.98 16.20 15.81 15.84 1,822,305 -0.02(-0.15%)
Jul 11, 2003 15.94 16.05 15.79 15.87 2,097,382 -0.05(-0.31%)
Jul 10, 2003 16.07 16.07 15.79 15.92 2,000,693 -0.20(-1.25%)
Jul 09, 2003 16.20 16.29 16.07 16.12 1,808,161 -0.16(-1.00%)
Jul 08, 2003 16.36 16.45 16.14 16.28 2,201,248 -0.14(-0.85%)
Jul 07, 2003 16.32 16.57 16.32 16.42 1,408,106 +0.31(+1.96%)
Jul 03, 2003 16.14 16.26 15.99 16.11 836,841 -0.13(-0.79%)
Jul 02, 2003 15.94 16.24 15.94 16.24 2,412,992 +0.29(+1.84%)
Jul 01, 2003 16.12 16.12 15.74 15.94 3,061,523 -0.18(-1.09%)
Jun 30, 2003 16.20 16.27 15.96 16.12 2,628,114 -0.07(-0.44%)
Jun 27, 2003 16.44 16.46 16.08 16.19 1,854,605 -0.23(-1.41%)
Jun 26, 2003 16.20 16.52 16.17 16.42 1,989,293 +0.23(+1.40%)
Jun 25, 2003 16.45 16.48 16.17 16.19 1,996,049 -0.27(-1.63%)
Jun 24, 2003 16.52 16.56 16.28 16.46 1,805,627 +0.00(+0.00%)
Jun 23, 2003 16.67 16.67 16.32 16.46 2,336,359 -0.20(-1.22%)
Jun 20, 2003 16.59 16.70 16.46 16.66 2,870,680 +0.20(+1.19%)
Jun 19, 2003 16.51 16.80 16.44 16.47 2,987,424 -0.03(-0.16%)
Jun 18, 2003 16.50 16.65 16.32 16.49 1,879,727 +0.01(+0.06%)
Jun 17, 2003 16.67 16.72 16.45 16.48 2,573,647 -0.15(-0.92%)
Jun 16, 2003 16.31 16.64 16.25 16.64 1,952,138 +0.48(+2.99%)
Jun 13, 2003 16.33 16.41 16.06 16.16 2,312,715 -0.18(-1.09%)
Jun 12, 2003 16.50 16.57 16.20 16.33 1,803,938 -0.10(-0.63%)
Jun 11, 2003 16.25 16.50 16.00 16.44 2,464,081 +0.17(+1.03%)
Jun 10, 2003 16.46 16.51 16.13 16.27 2,213,493 -0.16(-0.98%)
Jun 09, 2003 16.32 16.66 16.25 16.43 2,803,124 +0.11(+0.68%)
Jun 06, 2003 16.74 17.11 16.25 16.32 3,833,343 -0.33(-1.99%)
Jun 05, 2003 16.43 16.67 16.25 16.65 2,830,780 +0.22(+1.37%)
Jun 04, 2003 16.30 16.70 16.24 16.43 2,438,114 +0.12(+0.74%)
Jun 03, 2003 16.18 16.41 16.14 16.30 2,013,149 +0.19(+1.16%)
Jun 02, 2003 15.93 16.34 15.93 16.12 2,784,969 +0.27(+1.69%)
May 30, 2003 15.49 15.87 15.49 15.85 2,865,824 +0.45(+2.95%)
May 29, 2003 15.61 15.63 15.29 15.39 4,504,886 -0.19(-1.22%)
May 28, 2003 15.83 15.90 15.58 15.58 3,582,966 -0.15(-0.98%)
May 27, 2003 15.45 15.74 15.18 15.74 8,143,163 +0.02(+0.15%)
May 23, 2003 15.95 15.95 15.71 15.71 2,890,946 -0.12(-0.73%)
May 22, 2003 15.93 15.96 15.78 15.83 2,287,170 -0.09(-0.59%)
May 21, 2003 16.11 16.11 15.83 15.93 2,092,104 -0.16(-1.00%)
May 20, 2003 16.11 16.47 15.98 16.09 2,758,369 -0.11(-0.69%)
May 19, 2003 16.52 16.53 16.19 16.20 1,155,829 -0.32(-1.94%)
May 16, 2003 16.66 16.66 16.34 16.52 2,116,804 -0.14(-0.84%)
May 15, 2003 16.67 16.71 16.50 16.66 1,512,817 +0.09(+0.51%)
May 14, 2003 16.74 16.77 16.46 16.57 1,410,006 -0.08(-0.48%)
May 13, 2003 16.96 16.96 16.62 16.65 1,596,206 -0.33(-1.95%)
May 12, 2003 16.48 17.01 16.34 16.98 3,125,912 +0.50(+3.05%)
May 09, 2003 16.19 16.48 16.12 16.48 1,778,183 +0.31(+1.89%)
May 08, 2003 16.33 16.36 16.11 16.18 1,666,505 -0.26(-1.58%)
May 07, 2003 16.64 16.64 16.33 16.44 1,942,427 -0.20(-1.21%)
May 06, 2003 16.38 16.68 16.38 16.64 1,829,061 +0.21(+1.30%)
May 05, 2003 16.70 16.70 16.37 16.43 1,623,650 -0.03(-0.19%)
May 02, 2003 16.28 16.52 16.22 16.46 2,275,981 +0.17(+1.06%)
May 01, 2003 16.34 16.39 16.09 16.28 1,498,673 -0.05(-0.33%)
Apr 30, 2003 16.25 16.45 16.14 16.34 1,701,550 -0.02(-0.10%)
Apr 29, 2003 16.21 16.44 16.15 16.35 1,658,483 +0.17(+1.04%)
Apr 28, 2003 16.00 16.28 15.99 16.19 1,721,816 +0.28(+1.74%)
Apr 25, 2003 16.25 16.25 15.88 15.91 2,026,027 -0.34(-2.10%)
Apr 24, 2003 16.40 16.40 16.11 16.25 2,933,168 -0.22(-1.35%)
Apr 23, 2003 16.70 16.70 16.43 16.47 2,549,792 -0.22(-1.33%)
Apr 22, 2003 16.31 16.83 16.26 16.70 6,650,401 +0.34(+2.06%)
Apr 21, 2003 16.43 16.46 16.29 16.36 1,408,317 -0.12(-0.73%)
Apr 17, 2003 15.77 16.51 15.71 16.48 3,665,299 +0.72(+4.54%)
Apr 16, 2003 16.09 16.12 15.70 15.76 2,017,160 -0.23(-1.47%)
Apr 15, 2003 15.85 16.09 15.76 16.00 2,592,225 +0.15(+0.93%)
Apr 14, 2003 15.63 15.92 15.56 15.85 2,089,782 +0.30(+1.90%)
Apr 11, 2003 15.73 15.87 15.51 15.56 2,414,048 -0.08(-0.52%)
Apr 10, 2003 15.42 15.72 15.39 15.64 1,901,894 +0.23(+1.48%)
Apr 09, 2003 15.65 15.77 15.41 15.41 3,624,344 -0.24(-1.53%)
Apr 08, 2003 16.05 16.05 15.63 15.65 4,656,041 -0.68(-4.15%)
Apr 07, 2003 16.45 16.65 16.30 16.33 1,809,216 +0.23(+1.43%)
Apr 04, 2003 16.33 16.34 15.98 16.10 1,608,661 -0.10(-0.60%)
Apr 03, 2003 16.56 16.56 16.16 16.19 2,243,682 -0.12(-0.73%)
Apr 02, 2003 16.10 16.41 16.09 16.31 3,102,690 +0.49(+3.11%)
Apr 01, 2003 15.62 15.84 15.54 15.82 2,140,026 +0.24(+1.57%)
Mar 31, 2003 15.31 15.63 15.25 15.57 2,463,870 +0.12(+0.78%)
Mar 28, 2003 15.50 15.55 15.31 15.45 2,629,169 -0.05(-0.31%)
Mar 27, 2003 15.70 15.76 15.49 15.50 3,231,678 -0.35(-2.18%)
Mar 26, 2003 16.01 16.03 15.68 15.85 1,772,694 -0.17(-1.08%)
Mar 25, 2003 15.82 16.03 15.65 16.02 2,153,115 +0.25(+1.56%)
Mar 24, 2003 16.02 16.02 15.71 15.77 2,334,459 -0.45(-2.76%)
Mar 21, 2003 16.10 16.22 15.86 16.22 2,897,491 +0.31(+1.93%)
Mar 20, 2003 16.01 16.04 15.57 15.91 3,119,157 -0.10(-0.61%)
Mar 19, 2003 15.87 16.03 15.74 16.01 2,304,692 +0.05(+0.33%)
Mar 18, 2003 15.88 15.97 15.68 15.96 2,497,014 +0.08(+0.51%)
Mar 17, 2003 15.14 15.88 15.04 15.88 3,395,711 +0.73(+4.85%)
Mar 14, 2003 15.22 15.34 15.06 15.14 2,668,225 -0.07(-0.48%)
Mar 13, 2003 15.23 15.23 14.95 15.22 3,086,223 +0.33(+2.23%)
Mar 12, 2003 14.96 15.02 14.69 14.89 3,133,090 -0.09(-0.63%)
Mar 11, 2003 14.92 15.08 14.79 14.98 3,468,333 +0.01(+0.06%)
Mar 10, 2003 15.11 15.11 14.89 14.97 1,948,127 -0.25(-1.63%)
Mar 07, 2003 14.91 15.23 14.78 15.22 1,781,983 +0.25(+1.68%)
Mar 06, 2003 15.08 15.12 14.81 14.97 1,904,005 -0.11(-0.75%)
Mar 05, 2003 15.10 15.17 14.94 15.08 1,941,371 -0.02(-0.11%)
Mar 04, 2003 15.50 15.50 15.06 15.10 2,505,459 -0.42(-2.73%)
Mar 03, 2003 15.44 15.63 15.43 15.52 2,419,537 +0.12(+0.80%)
Feb 28, 2003 15.37 15.51 15.30 15.40 2,164,304 +0.15(+0.96%)
Feb 27, 2003 15.13 15.33 15.07 15.25 2,320,737 +0.14(+0.94%)
Feb 26, 2003 15.21 15.26 15.09 15.11 2,002,804 -0.12(-0.81%)
Feb 25, 2003 14.97 15.24 14.78 15.23 2,901,291 +0.21(+1.42%)
Feb 24, 2003 15.11 15.11 14.90 15.02 1,850,594 -0.09(-0.56%)
Feb 21, 2003 14.83 15.11 14.73 15.11 1,856,927 +0.37(+2.54%)
Feb 20, 2003 14.97 15.00 14.71 14.73 1,199,740 -0.21(-1.43%)
Feb 19, 2003 15.05 15.12 14.84 14.94 1,246,818 -0.12(-0.79%)
Feb 18, 2003 14.96 15.22 14.96 15.06 1,884,371 +0.14(+0.94%)
Feb 14, 2003 14.54 14.96 14.54 14.92 1,560,739 +0.44(+3.06%)
Feb 13, 2003 14.55 14.57 14.29 14.48 1,434,073 -0.06(-0.41%)
Feb 12, 2003 14.77 14.91 14.53 14.54 1,753,694 -0.23(-1.56%)
Feb 11, 2003 14.79 14.89 14.71 14.77 2,447,825 +0.06(+0.42%)
Feb 10, 2003 14.61 14.81 14.47 14.71 1,719,705 +0.17(+1.14%)
Feb 07, 2003 14.80 14.80 14.52 14.54 1,295,373 -0.11(-0.73%)
Feb 06, 2003 14.93 15.04 14.63 14.65 1,889,227 -0.33(-2.21%)
Feb 05, 2003 14.71 15.18 14.71 14.98 2,760,269 +0.27(+1.82%)
Feb 04, 2003 14.66 14.73 14.56 14.71 2,188,582 +0.02(+0.14%)
Feb 03, 2003 14.56 14.77 14.48 14.69 2,802,913 +0.15(+1.01%)
Jan 31, 2003 14.32 14.78 14.16 14.54 3,253,845 +0.23(+1.59%)
Jan 30, 2003 14.61 14.74 14.32 14.32 2,466,192 -0.29(-1.99%)
Jan 29, 2003 14.39 14.78 14.10 14.61 3,405,845 +0.13(+0.92%)
Jan 28, 2003 14.53 14.62 14.36 14.48 2,024,127 +0.03(+0.23%)
Jan 27, 2003 14.54 14.73 14.35 14.44 1,837,716 -0.21(-1.44%)
Jan 24, 2003 14.97 14.98 14.59 14.65 1,125,641 -0.38(-2.52%)
Jan 23, 2003 14.74 15.07 14.68 15.03 1,490,650 +0.36(+2.42%)
Jan 22, 2003 14.90 15.00 14.65 14.68 2,059,593 -0.23(-1.56%)
Jan 21, 2003 15.13 15.19 14.90 14.91 2,107,726 -0.22(-1.46%)
Jan 17, 2003 15.42 15.43 15.01 15.13 2,144,671 -0.36(-2.32%)
Jan 16, 2003 15.42 15.66 15.38 15.49 1,926,805 +0.17(+1.11%)
Jan 15, 2003 15.43 15.48 15.30 15.32 1,787,894 -0.18(-1.19%)
Jan 14, 2003 15.42 15.57 15.30 15.50 1,611,195 +0.09(+0.55%)
Jan 13, 2003 15.62 15.72 15.41 15.42 1,729,839 -0.06(-0.41%)
Jan 10, 2003 15.43 15.70 15.39 15.48 2,476,959 -0.31(-1.99%)
Jan 09, 2003 15.52 15.87 15.52 15.80 1,329,995 +0.29(+1.89%)
Jan 08, 2003 15.64 15.64 15.41 15.50 1,447,162 -0.22(-1.37%)
Jan 07, 2003 16.10 16.10 15.69 15.72 3,139,423 -0.38(-2.37%)
Jan 06, 2003 15.94 16.21 15.94 16.10 1,876,349 +0.14(+0.88%)
Jan 03, 2003 16.06 16.10 15.88 15.96 2,444,025 -0.03(-0.16%)
Jan 02, 2003 15.60 15.98 15.55 15.99 2,125,671 +0.43(+2.74%)
Dec 31, 2002 15.51 15.61 15.36 15.56 2,326,437 +0.08(+0.54%)
Dec 30, 2002 15.39 15.51 15.28 15.48 1,806,261 +0.09(+0.60%)
Dec 27, 2002 15.77 15.78 15.30 15.39 1,675,583 -0.42(-2.68%)
Dec 26, 2002 15.64 15.91 15.64 15.81 1,651,306 +0.17(+1.06%)
Dec 24, 2002 15.57 15.73 15.56 15.64 846,975 -0.05(-0.33%)
Dec 23, 2002 15.42 15.71 15.42 15.70 2,853,580 +0.28(+1.80%)
Dec 20, 2002 14.92 15.45 14.89 15.42 4,804,240 +0.64(+4.31%)
Dec 19, 2002 14.61 14.85 14.56 14.78 3,029,012 +0.16(+1.12%)
Dec 18, 2002 14.78 14.86 14.52 14.62 2,073,526 -0.19(-1.31%)
Dec 17, 2002 14.74 14.84 14.62 14.81 2,050,515 +0.15(+1.00%)
Dec 16, 2002 14.43 14.67 14.40 14.67 2,038,693 +0.38(+2.64%)
Dec 13, 2002 14.55 14.62 14.24 14.29 2,360,637 -0.27(-1.89%)
Dec 12, 2002 14.70 14.72 14.43 14.56 996,230 -0.08(-0.52%)
Dec 11, 2002 14.61 14.74 14.44 14.64 1,363,984 +0.02(+0.11%)
Dec 10, 2002 14.53 14.68 14.46 14.62 1,838,349 +0.21(+1.46%)
Dec 09, 2002 14.59 14.60 14.30 14.41 1,218,951 -0.18(-1.23%)
Dec 06, 2002 14.26 14.68 14.26 14.59 921,708 +0.13(+0.88%)
Dec 05, 2002 14.70 14.77 14.35 14.46 1,265,396 -0.23(-1.58%)
Dec 04, 2002 14.33 14.80 14.28 14.70 1,692,261 +0.18(+1.27%)
Dec 03, 2002 14.80 14.80 14.45 14.51 1,356,173 -0.45(-3.04%)
Dec 02, 2002 15.16 15.27 14.77 14.97 2,145,093 +0.08(+0.56%)
Nov 29, 2002 14.93 14.98 14.79 14.88 756,408 -0.04(-0.29%)
Nov 27, 2002 14.62 15.04 14.53 14.93 1,702,605 +0.46(+3.21%)
Nov 26, 2002 14.80 14.93 14.40 14.46 2,078,593 -0.51(-3.40%)
Nov 25, 2002 14.90 15.12 14.83 14.97 1,823,149 +0.11(+0.75%)
Nov 22, 2002 14.80 15.04 14.80 14.86 2,763,224 -0.20(-1.34%)
Nov 21, 2002 14.41 15.07 14.40 15.06 2,815,580 +0.71(+4.97%)
Nov 20, 2002 14.10 14.39 13.82 14.35 2,490,470 +0.20(+1.39%)
Nov 19, 2002 14.17 14.31 14.02 14.15 1,543,006 -0.02(-0.15%)
Nov 18, 2002 14.21 14.27 13.99 14.17 2,111,315 +0.01(+0.05%)
Nov 15, 2002 14.02 14.21 13.94 14.17 1,534,139 +0.06(+0.44%)
Nov 14, 2002 13.77 14.10 13.72 14.10 1,771,216 +0.57(+4.18%)
Nov 13, 2002 13.35 13.77 13.25 13.54 1,921,738 +0.17(+1.26%)
Nov 12, 2002 13.24 13.48 13.14 13.37 2,611,014 +0.22(+1.71%)
Nov 11, 2002 13.45 13.45 13.12 13.14 2,315,881 -0.31(-2.29%)
Nov 08, 2002 13.62 13.67 13.41 13.45 2,328,126 -0.12(-0.91%)
Nov 07, 2002 13.62 13.67 13.46 13.58 2,397,581 -0.16(-1.17%)
Nov 06, 2002 13.70 13.79 13.38 13.74 3,928,765 +0.13(+0.96%)
Nov 05, 2002 13.75 13.76 13.36 13.61 2,323,692 -0.09(-0.67%)
Nov 04, 2002 13.81 13.91 13.67 13.70 2,390,826 -0.01(-0.07%)
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.