Skip to main content

Danaher Corp (NY: DHR )

264.67 -1.31 (-0.49%)
Streaming Delayed Price Updated: 9:45 AM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 30.48 30.68 30.34 30.47 2,327,915 -0.01(-0.03%)
Jun 29, 2006 29.65 30.52 29.65 30.48 3,510,766 +0.65(+2.18%)
Jun 28, 2006 29.94 29.96 29.52 29.83 1,944,327 -0.03(-0.11%)
Jun 27, 2006 30.07 30.43 29.86 29.86 2,563,303 -0.28(-0.94%)
Jun 26, 2006 30.13 30.24 29.93 30.15 1,781,138 -0.01(-0.03%)
Jun 23, 2006 29.78 30.35 29.65 30.15 2,191,326 +0.26(+0.87%)
Jun 22, 2006 30.13 30.13 29.71 29.89 3,172,990 -0.44(-1.45%)
Jun 21, 2006 29.93 30.43 29.92 30.33 2,681,102 +0.32(+1.07%)
Jun 20, 2006 30.27 30.41 29.91 30.01 2,577,447 -0.20(-0.66%)
Jun 19, 2006 30.29 30.41 29.93 30.21 3,374,811 -0.06(-0.19%)
Jun 16, 2006 29.83 30.42 29.83 30.27 3,320,345 +0.21(+0.71%)
Jun 15, 2006 29.03 30.16 29.02 30.06 3,012,546 +1.05(+3.63%)
Jun 14, 2006 29.17 29.53 28.72 29.00 4,734,574 -0.21(-0.71%)
Jun 13, 2006 29.46 29.69 29.12 29.21 3,234,001 -0.25(-0.85%)
Jun 12, 2006 30.50 30.50 29.44 29.46 2,714,880 -0.47(-1.57%)
Jun 09, 2006 29.86 30.31 29.86 29.93 2,850,202 +0.09(+0.30%)
Jun 08, 2006 29.52 29.97 29.13 29.84 4,483,564 +0.00(+0.02%)
Jun 07, 2006 30.69 30.96 29.84 29.84 3,105,646 -0.17(-0.55%)
Jun 06, 2006 29.98 30.16 29.72 30.00 2,903,613 +0.06(+0.21%)
Jun 05, 2006 30.47 30.68 29.93 29.94 2,726,491 -0.53(-1.73%)
Jun 02, 2006 30.80 30.97 30.30 30.47 2,320,948 -0.30(-0.99%)
Jun 01, 2006 30.22 30.78 30.22 30.77 2,294,770 +0.40(+1.33%)
May 31, 2006 29.77 30.67 29.57 30.37 4,415,797 +0.81(+2.72%)
May 30, 2006 30.40 30.41 29.56 29.56 2,662,736 -0.82(-2.71%)
May 26, 2006 30.22 30.45 30.06 30.39 1,702,816 +0.24(+0.79%)
May 25, 2006 29.86 30.20 29.73 30.15 2,651,125 +0.45(+1.53%)
May 24, 2006 29.39 29.83 29.24 29.70 3,555,100 +0.32(+1.10%)
May 23, 2006 29.79 30.06 29.36 29.37 3,081,790 -0.34(-1.13%)
May 22, 2006 29.71 30.01 29.30 29.71 3,350,323 -0.00(-0.02%)
May 19, 2006 29.75 29.77 29.14 29.71 4,434,797 +0.15(+0.50%)
May 18, 2006 30.28 30.31 29.51 29.57 3,201,701 -0.66(-2.18%)
May 17, 2006 30.55 30.78 29.87 30.23 2,831,835 -0.64(-2.07%)
May 16, 2006 31.17 31.23 30.73 30.87 2,667,380 -0.30(-0.97%)
May 15, 2006 31.54 31.62 30.81 31.17 2,176,337 -0.37(-1.19%)
May 12, 2006 32.31 32.31 31.46 31.54 2,294,770 -0.76(-2.36%)
May 11, 2006 32.40 32.40 32.09 32.31 3,521,533 -0.01(-0.03%)
May 10, 2006 32.00 32.43 32.00 32.31 2,568,792 +0.24(+0.75%)
May 09, 2006 32.05 32.12 31.92 32.07 2,596,869 +0.02(+0.06%)
May 08, 2006 31.53 32.16 31.53 32.05 3,304,934 +0.38(+1.21%)
May 05, 2006 31.16 31.92 31.10 31.67 4,180,198 +0.80(+2.59%)
May 04, 2006 30.55 30.98 30.47 30.87 2,593,492 +0.32(+1.04%)
May 03, 2006 30.64 30.74 30.37 30.55 1,999,638 -0.09(-0.31%)
May 02, 2006 30.16 30.73 30.08 30.65 3,332,167 +0.48(+1.59%)
May 01, 2006 30.49 30.63 30.17 30.17 2,463,870 -0.20(-0.66%)
Apr 28, 2006 30.62 30.63 30.31 30.37 2,686,380 -0.30(-0.99%)
Apr 27, 2006 30.54 30.91 30.47 30.67 3,449,122 -0.12(-0.38%)
Apr 26, 2006 30.57 31.02 30.54 30.79 4,103,776 +0.16(+0.53%)
Apr 25, 2006 30.81 30.90 30.51 30.63 2,459,436 -0.20(-0.66%)
Apr 24, 2006 30.79 31.02 30.68 30.83 3,726,310 -0.08(-0.25%)
Apr 21, 2006 31.52 31.52 30.77 30.91 3,817,299 -0.37(-1.18%)
Apr 20, 2006 32.03 32.03 31.14 31.28 3,898,365 -0.75(-2.34%)
Apr 19, 2006 31.91 32.20 31.64 32.03 3,611,888 +0.43(+1.35%)
Apr 18, 2006 31.28 31.74 31.28 31.60 3,269,678 +0.32(+1.03%)
Apr 17, 2006 31.86 31.86 31.06 31.28 2,244,526 -0.15(-0.48%)
Apr 13, 2006 31.24 31.67 30.87 31.43 2,097,382 +0.19(+0.61%)
Apr 12, 2006 30.96 31.90 31.15 31.24 4,510,375 +0.28(+0.92%)
Apr 11, 2006 31.21 31.23 30.69 30.96 2,304,270 -0.06(-0.18%)
Apr 10, 2006 31.09 31.22 30.79 31.01 1,501,839 +0.02(+0.06%)
Apr 07, 2006 31.40 31.43 30.92 30.99 1,462,573 -0.18(-0.56%)
Apr 06, 2006 31.26 31.38 31.08 31.17 2,804,813 +0.10(+0.34%)
Apr 05, 2006 30.56 31.23 30.55 31.06 4,438,386 +0.51(+1.66%)
Apr 04, 2006 29.82 30.64 29.73 30.56 4,383,286 +0.53(+1.75%)
Apr 03, 2006 30.10 30.58 29.92 30.03 3,418,089 -0.07(-0.24%)
Mar 31, 2006 30.12 30.41 30.10 30.10 2,253,604 -0.06(-0.19%)
Mar 30, 2006 30.22 30.48 30.02 30.16 1,680,439 -0.19(-0.64%)
Mar 29, 2006 30.24 30.43 30.13 30.35 1,576,784 +0.16(+0.52%)
Mar 28, 2006 30.43 30.49 30.08 30.20 1,875,716 -0.18(-0.59%)
Mar 27, 2006 30.57 30.69 30.15 30.38 1,698,383 -0.19(-0.62%)
Mar 24, 2006 30.32 30.61 30.23 30.57 1,546,173 +0.26(+0.84%)
Mar 23, 2006 30.37 30.52 30.08 30.31 2,003,227 -0.02(-0.06%)
Mar 22, 2006 30.00 30.43 29.93 30.33 1,670,094 +0.32(+1.07%)
Mar 21, 2006 30.28 30.59 29.97 30.01 2,223,415 -0.29(-0.95%)
Mar 20, 2006 30.46 30.52 30.17 30.30 1,830,116 -0.26(-0.85%)
Mar 17, 2006 30.39 30.99 30.39 30.56 3,884,854 +0.29(+0.95%)
Mar 16, 2006 29.84 30.51 29.83 30.27 2,632,547 +0.52(+1.75%)
Mar 15, 2006 29.57 29.85 29.52 29.75 2,878,491 +0.11(+0.37%)
Mar 14, 2006 29.07 29.71 28.97 29.64 2,160,504 +0.53(+1.81%)
Mar 13, 2006 29.16 29.20 28.87 29.11 1,447,584 +0.08(+0.26%)
Mar 10, 2006 29.00 29.07 28.76 29.04 2,709,180 +0.04(+0.13%)
Mar 09, 2006 28.94 29.35 28.89 29.00 2,430,937 +0.07(+0.23%)
Mar 08, 2006 28.89 29.02 28.65 28.93 2,350,292 -0.03(-0.11%)
Mar 07, 2006 28.61 29.05 28.52 28.97 2,037,849 +0.34(+1.17%)
Mar 06, 2006 28.82 28.99 28.56 28.63 1,656,583 -0.25(-0.87%)
Mar 03, 2006 28.60 29.16 28.54 28.88 1,790,850 +0.04(+0.13%)
Mar 02, 2006 28.73 29.16 28.62 28.84 2,840,491 -0.15(-0.51%)
Mar 01, 2006 28.67 29.03 28.58 28.99 2,065,082 +0.29(+1.02%)
Feb 28, 2006 29.22 29.08 28.53 28.70 3,022,468 -0.53(-1.80%)
Feb 27, 2006 29.16 29.38 29.01 29.22 1,597,261 +0.22(+0.75%)
Feb 24, 2006 29.12 29.12 28.79 29.00 1,882,683 -0.11(-0.37%)
Feb 23, 2006 29.05 29.55 28.87 29.11 3,375,867 +0.14(+0.49%)
Feb 22, 2006 28.72 29.08 28.66 28.97 3,673,110 +0.55(+1.95%)
Feb 21, 2006 28.42 28.55 28.34 28.42 2,380,270 +0.00(+0.02%)
Feb 17, 2006 28.60 28.60 28.01 28.41 3,277,067 +0.24(+0.84%)
Feb 16, 2006 27.47 28.23 27.45 28.17 5,361,994 +0.77(+2.82%)
Feb 15, 2006 27.27 27.47 26.88 27.40 1,865,372 +0.04(+0.16%)
Feb 14, 2006 26.88 27.44 26.70 27.36 2,592,436 +0.49(+1.82%)
Feb 13, 2006 26.77 26.91 26.67 26.87 1,540,895 +0.10(+0.39%)
Feb 10, 2006 26.65 26.82 26.48 26.77 1,687,405 +0.12(+0.46%)
Feb 09, 2006 26.62 26.92 26.49 26.64 2,018,849 +0.03(+0.11%)
Feb 08, 2006 26.29 26.67 26.12 26.62 2,983,835 +0.46(+1.76%)
Feb 07, 2006 26.47 26.50 26.15 26.16 2,498,914 -0.31(-1.18%)
Feb 06, 2006 26.25 26.54 26.17 26.47 1,683,817 +0.18(+0.70%)
Feb 03, 2006 26.48 26.61 26.24 26.28 2,283,370 -0.30(-1.12%)
Feb 02, 2006 26.93 26.93 26.41 26.58 2,040,593 -0.30(-1.11%)
Feb 01, 2006 26.65 26.91 26.55 26.88 2,275,137 +0.05(+0.19%)
Jan 31, 2006 26.72 26.99 26.55 26.83 2,535,014 -0.07(-0.26%)
Jan 30, 2006 26.42 27.21 26.38 26.90 3,904,276 +0.59(+2.23%)
Jan 27, 2006 26.38 26.53 26.08 26.31 2,441,070 +0.12(+0.45%)
Jan 26, 2006 25.73 26.46 25.98 26.19 3,718,710 +0.47(+1.84%)
Jan 25, 2006 25.86 26.02 25.69 25.72 3,455,244 -0.19(-0.73%)
Jan 24, 2006 25.76 26.03 25.71 25.91 3,673,533 +0.17(+0.64%)
Jan 23, 2006 25.77 25.83 25.60 25.74 2,689,125 +0.00(+0.00%)
Jan 20, 2006 26.30 26.30 25.74 25.74 4,313,620 -0.59(-2.25%)
Jan 19, 2006 26.32 26.52 26.21 26.34 2,457,748 +0.10(+0.40%)
Jan 18, 2006 26.01 26.38 25.85 26.23 2,056,004 +0.18(+0.69%)
Jan 17, 2006 25.89 26.15 25.82 26.05 2,578,503 -0.14(-0.52%)
Jan 13, 2006 25.90 26.51 25.83 26.19 4,862,296 +0.39(+1.51%)
Jan 12, 2006 26.14 26.18 25.77 25.80 3,317,600 -0.41(-1.57%)
Jan 11, 2006 26.54 26.55 26.13 26.21 4,060,709 -0.33(-1.25%)
Jan 10, 2006 26.84 26.84 26.48 26.55 3,399,511 -0.29(-1.08%)
Jan 09, 2006 26.95 26.98 26.68 26.83 2,430,937 -0.12(-0.44%)
Jan 06, 2006 26.90 27.07 26.86 26.95 2,783,069 +0.40(+1.50%)
Jan 05, 2006 26.78 26.93 26.39 26.55 3,427,800 -0.26(-0.95%)
Jan 04, 2006 26.70 26.94 26.59 26.81 2,827,613 +0.11(+0.43%)
Jan 03, 2006 26.57 26.77 26.00 26.70 2,686,380 +0.27(+1.04%)
Dec 30, 2005 26.52 26.72 26.39 26.42 1,314,162 -0.09(-0.34%)
Dec 29, 2005 26.29 26.71 26.29 26.51 1,709,150 +0.24(+0.92%)
Dec 28, 2005 26.31 26.35 26.10 26.27 1,051,330 +0.08(+0.29%)
Dec 27, 2005 26.40 26.60 26.19 26.19 1,510,706 -0.19(-0.74%)
Dec 23, 2005 26.33 26.52 26.30 26.39 878,852 +0.14(+0.52%)
Dec 22, 2005 26.31 26.42 26.13 26.25 2,005,971 -0.06(-0.22%)
Dec 21, 2005 26.41 26.46 26.24 26.31 2,270,704 +0.11(+0.43%)
Dec 20, 2005 26.36 26.51 26.11 26.19 2,249,170 -0.20(-0.75%)
Dec 19, 2005 26.52 26.61 26.30 26.39 2,920,079 -0.03(-0.13%)
Dec 16, 2005 27.18 27.11 26.31 26.43 7,623,621 -0.75(-2.75%)
Dec 15, 2005 27.35 27.47 26.95 27.18 6,823,512 -0.17(-0.61%)
Dec 14, 2005 27.28 27.49 27.13 27.34 1,971,771 +0.06(+0.21%)
Dec 13, 2005 27.34 27.43 27.14 27.28 2,132,004 -0.05(-0.19%)
Dec 12, 2005 27.44 27.50 27.14 27.34 3,236,323 -0.10(-0.38%)
Dec 09, 2005 27.45 27.51 27.27 27.44 1,599,372 +0.05(+0.17%)
Dec 08, 2005 27.45 27.45 27.16 27.39 3,421,256 -0.11(-0.41%)
Dec 07, 2005 27.46 27.66 27.34 27.51 4,720,641 +0.09(+0.31%)
Dec 06, 2005 27.09 27.54 27.09 27.42 5,159,539 +0.36(+1.31%)
Dec 05, 2005 26.91 27.13 26.91 27.07 3,616,533 +0.17(+0.62%)
Dec 02, 2005 26.81 26.95 26.62 26.90 2,772,724 +0.03(+0.12%)
Dec 01, 2005 26.60 27.00 26.55 26.87 3,264,189 +0.58(+2.20%)
Nov 30, 2005 26.21 26.47 26.12 26.29 4,287,442 +0.09(+0.34%)
Nov 29, 2005 26.10 26.30 26.10 26.20 2,368,026 +0.16(+0.60%)
Nov 28, 2005 26.52 26.53 25.99 26.04 2,138,760 -0.34(-1.28%)
Nov 25, 2005 25.92 26.51 25.87 26.38 622,564 +0.08(+0.31%)
Nov 23, 2005 26.40 26.47 26.24 26.30 1,457,295 -0.18(-0.66%)
Nov 22, 2005 26.42 26.53 26.14 26.47 2,322,004 +0.09(+0.32%)
Nov 21, 2005 26.19 26.40 26.09 26.39 1,604,228 +0.25(+0.94%)
Nov 18, 2005 26.46 26.48 26.10 26.14 2,516,858 -0.15(-0.56%)
Nov 17, 2005 25.84 26.29 25.84 26.29 2,543,247 +0.52(+2.00%)
Nov 16, 2005 25.76 25.91 25.72 25.77 2,800,591 -0.01(-0.04%)
Nov 15, 2005 25.76 25.90 25.59 25.78 2,180,348 +0.02(+0.09%)
Nov 14, 2005 25.77 25.93 25.68 25.76 1,946,438 -0.03(-0.13%)
Nov 11, 2005 25.44 25.84 25.38 25.79 2,228,693 +0.41(+1.60%)
Nov 10, 2005 25.05 25.38 24.90 25.38 3,185,234 +0.33(+1.32%)
Nov 09, 2005 25.27 25.29 25.02 25.05 4,258,520 -0.28(-1.10%)
Nov 08, 2005 25.21 25.37 25.05 25.33 1,968,182 +0.13(+0.51%)
Nov 07, 2005 25.21 25.30 25.08 25.20 2,403,070 +0.00(+0.00%)
Nov 04, 2005 25.11 25.28 25.05 25.20 2,422,914 +0.09(+0.38%)
Nov 03, 2005 25.18 25.51 25.06 25.11 4,001,598 -0.07(-0.26%)
Nov 02, 2005 24.95 25.21 24.89 25.18 3,009,590 +0.44(+1.76%)
Nov 01, 2005 24.67 24.91 24.49 24.74 3,614,422 +0.06(+0.25%)
Oct 31, 2005 24.21 24.80 24.21 24.68 4,041,709 +0.47(+1.96%)
Oct 28, 2005 23.99 24.27 23.82 24.21 5,570,782 +0.41(+1.71%)
Oct 27, 2005 23.98 24.05 23.66 23.80 3,853,821 -0.17(-0.69%)
Oct 26, 2005 23.95 24.20 23.90 23.96 3,567,344 +0.03(+0.14%)
Oct 25, 2005 24.05 24.21 23.87 23.93 3,886,332 -0.28(-1.17%)
Oct 24, 2005 23.73 24.27 23.73 24.21 5,437,150 +0.60(+2.55%)
Oct 21, 2005 23.41 23.68 23.41 23.61 6,461,246 +0.20(+0.85%)
Oct 20, 2005 24.54 24.54 23.21 23.41 12,358,828 -1.43(-5.74%)
Oct 19, 2005 24.44 24.92 24.30 24.84 3,364,045 +0.30(+1.24%)
Oct 18, 2005 24.49 24.66 24.35 24.54 1,733,428 -0.07(-0.27%)
Oct 17, 2005 24.63 24.70 24.43 24.60 1,907,594 +0.00(+0.00%)
Oct 14, 2005 24.42 24.67 24.36 24.60 2,399,059 +0.19(+0.78%)
Oct 13, 2005 24.44 24.57 24.23 24.41 3,772,332 -0.33(-1.32%)
Oct 12, 2005 24.80 24.91 24.54 24.74 2,351,559 -0.05(-0.21%)
Oct 11, 2005 25.13 25.19 24.77 24.79 3,540,744 -0.31(-1.25%)
Oct 10, 2005 25.20 25.28 24.97 25.11 2,130,737 -0.09(-0.36%)
Oct 07, 2005 25.11 25.28 25.11 25.20 2,239,459 +0.24(+0.97%)
Oct 06, 2005 24.98 25.20 24.70 24.95 2,663,369 +0.06(+0.25%)
Oct 05, 2005 25.09 25.28 24.89 24.89 3,508,444 -0.25(-1.00%)
Oct 04, 2005 25.48 25.70 25.14 25.14 2,542,192 -0.34(-1.34%)
Oct 03, 2005 25.51 25.65 25.44 25.48 1,548,073 -0.01(-0.06%)
Sep 30, 2005 25.41 25.50 25.20 25.50 1,940,738 +0.14(+0.54%)
Sep 29, 2005 25.11 25.37 24.92 25.36 2,475,481 +0.35(+1.38%)
Sep 28, 2005 25.11 25.16 24.68 25.02 3,426,533 -0.09(-0.38%)
Sep 27, 2005 24.97 25.21 24.77 25.11 3,200,856 +0.24(+0.95%)
Sep 26, 2005 25.27 25.50 24.64 24.87 2,749,924 -0.23(-0.91%)
Sep 23, 2005 25.10 25.13 24.58 25.10 2,692,925 +0.29(+1.16%)
Sep 22, 2005 24.68 24.92 24.49 24.81 2,932,535 +0.28(+1.16%)
Sep 21, 2005 24.66 24.74 24.48 24.53 3,867,754 -0.19(-0.77%)
Sep 20, 2005 24.83 24.97 24.66 24.72 3,270,101 -0.10(-0.42%)
Sep 19, 2005 24.78 24.83 24.59 24.82 3,605,555 +0.09(+0.38%)
Sep 16, 2005 25.07 25.19 24.50 24.73 12,423,428 -0.37(-1.47%)
Sep 15, 2005 25.60 25.71 25.05 25.10 3,746,155 -0.46(-1.80%)
Sep 14, 2005 26.12 26.15 25.41 25.56 3,570,300 -0.45(-1.73%)
Sep 13, 2005 26.32 26.34 25.99 26.01 2,288,226 -0.31(-1.17%)
Sep 12, 2005 26.01 26.41 26.01 26.31 3,341,667 +0.27(+1.02%)
Sep 09, 2005 25.65 26.09 25.63 26.05 2,033,415 +0.40(+1.55%)
Sep 08, 2005 25.35 25.72 25.34 25.65 3,881,688 -0.16(-0.62%)
Sep 07, 2005 25.77 25.93 25.73 25.81 1,751,161 -0.03(-0.13%)
Sep 06, 2005 25.66 25.93 25.65 25.84 2,441,281 +0.36(+1.39%)
Sep 02, 2005 25.52 25.67 25.43 25.49 1,764,672 +0.17(+0.67%)
Sep 01, 2005 25.50 25.61 25.30 25.32 2,371,403 -0.05(-0.21%)
Aug 31, 2005 24.77 25.37 24.67 25.37 2,759,424 +0.54(+2.17%)
Aug 30, 2005 25.04 25.06 24.60 24.83 2,256,559 -0.31(-1.22%)
Aug 29, 2005 24.92 25.22 24.88 25.14 2,476,114 +0.05(+0.19%)
Aug 26, 2005 25.21 25.30 25.03 25.09 2,474,847 -0.21(-0.82%)
Aug 25, 2005 25.39 25.46 25.17 25.30 1,664,817 -0.04(-0.17%)
Aug 24, 2005 25.57 25.76 25.30 25.34 1,924,482 -0.31(-1.20%)
Aug 23, 2005 25.49 25.71 25.37 25.65 3,039,990 +0.11(+0.43%)
Aug 22, 2005 25.82 25.82 25.47 25.54 2,217,715 -0.23(-0.90%)
Aug 19, 2005 25.97 25.97 25.72 25.77 1,931,660 -0.05(-0.18%)
Aug 18, 2005 26.01 26.01 25.77 25.82 1,546,806 -0.20(-0.76%)
Aug 17, 2005 25.96 26.17 25.84 26.02 1,865,583 -0.13(-0.49%)
Aug 16, 2005 26.41 26.48 26.15 26.15 2,079,649 -0.24(-0.90%)
Aug 15, 2005 26.49 26.56 26.25 26.38 1,368,206 -0.10(-0.39%)
Aug 12, 2005 26.57 26.62 26.37 26.49 1,316,907 -0.18(-0.69%)
Aug 11, 2005 26.45 26.67 26.34 26.67 1,519,995 +0.23(+0.86%)
Aug 10, 2005 26.28 26.68 26.25 26.45 2,756,891 +0.17(+0.63%)
Aug 09, 2005 26.64 26.72 26.23 26.28 2,459,859 -0.35(-1.30%)
Aug 08, 2005 26.71 26.72 26.53 26.63 2,366,126 +0.09(+0.34%)
Aug 05, 2005 26.70 26.91 26.47 26.54 1,895,983 -0.16(-0.60%)
Aug 04, 2005 26.68 26.88 26.64 26.70 1,519,362 -0.15(-0.55%)
Aug 03, 2005 26.70 27.01 26.52 26.84 3,374,178 -0.00(-0.02%)
Aug 02, 2005 26.22 26.91 26.19 26.85 3,794,921 +0.48(+1.81%)
Aug 01, 2005 26.53 26.55 26.19 26.37 2,741,058 +0.10(+0.40%)
Jul 29, 2005 26.74 26.74 26.25 26.27 2,263,948 -0.42(-1.56%)
Jul 28, 2005 26.49 26.72 26.38 26.68 3,185,656 +0.20(+0.77%)
Jul 27, 2005 26.34 26.50 26.08 26.48 3,315,700 +0.34(+1.29%)
Jul 26, 2005 26.12 26.48 25.93 26.14 4,054,165 +0.16(+0.62%)
Jul 25, 2005 26.01 26.34 25.92 25.98 2,864,346 +0.04(+0.15%)
Jul 22, 2005 26.05 26.17 25.83 25.94 3,441,944 -0.16(-0.60%)
Jul 21, 2005 25.13 26.10 25.08 26.10 6,631,824 +0.97(+3.86%)
Jul 20, 2005 24.71 25.13 24.54 25.13 2,185,837 +0.42(+1.71%)
Jul 19, 2005 24.75 24.84 24.55 24.71 3,264,612 +0.09(+0.38%)
Jul 18, 2005 24.88 24.97 24.61 24.61 2,415,948 -0.15(-0.61%)
Jul 15, 2005 24.64 24.79 24.39 24.76 2,738,524 +0.13(+0.52%)
Jul 14, 2005 24.92 25.02 24.54 24.64 3,809,488 -0.08(-0.31%)
Jul 13, 2005 24.75 24.82 24.63 24.71 2,522,981 +0.08(+0.33%)
Jul 12, 2005 25.16 25.22 24.42 24.63 4,681,796 -0.50(-2.00%)
Jul 11, 2005 25.15 25.27 25.02 25.13 2,947,313 +0.08(+0.32%)
Jul 08, 2005 24.52 25.12 24.48 25.05 2,374,148 +0.54(+2.18%)
Jul 07, 2005 24.35 24.58 24.18 24.52 3,766,843 -0.07(-0.27%)
Jul 06, 2005 24.72 24.81 24.56 24.58 3,893,299 -0.27(-1.09%)
Jul 05, 2005 25.01 25.15 24.84 24.85 3,871,765 -0.17(-0.68%)
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.