Skip to main content

Danaher Corp (NY: DHR )

267.50 +3.12 (+1.18%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 24.03 24.30 23.78 24.04 0 -0.33(-1.34%)
Feb 26, 2009 24.73 25.05 24.31 24.37 4,856,995 -0.23(-0.92%)
Feb 25, 2009 24.73 25.06 24.16 24.60 5,717,981 -0.31(-1.25%)
Feb 24, 2009 24.48 24.99 24.16 24.91 5,358,576 +0.60(+2.45%)
Feb 23, 2009 25.05 25.27 24.24 24.31 6,774,619 -0.53(-2.12%)
Feb 20, 2009 24.80 25.63 24.30 24.84 7,415,691 -0.36(-1.43%)
Feb 19, 2009 25.52 25.89 25.13 25.20 5,970,645 -0.33(-1.28%)
Feb 18, 2009 25.60 25.76 25.12 25.53 6,753,900 -0.06(-0.24%)
Feb 17, 2009 25.75 26.08 25.17 25.59 5,727,156 -1.12(-4.19%)
Feb 13, 2009 26.71 27.17 26.56 26.71 3,519,454 +0.01(+0.04%)
Feb 12, 2009 26.27 26.73 25.96 26.70 3,793,446 -0.01(-0.04%)
Feb 11, 2009 26.57 26.98 26.43 26.71 4,548,157 +0.23(+0.88%)
Feb 10, 2009 27.16 27.60 26.31 26.47 4,900,169 -0.96(-3.50%)
Feb 09, 2009 27.66 27.91 27.23 27.44 5,153,812 -0.29(-1.06%)
Feb 06, 2009 27.42 27.95 27.25 27.73 5,060,191 +0.27(+0.98%)
Feb 05, 2009 26.50 27.59 26.35 27.46 5,627,829 +0.72(+2.67%)
Feb 04, 2009 26.63 27.24 26.51 26.74 5,544,797 +0.14(+0.53%)
Feb 03, 2009 26.48 26.74 26.06 26.60 4,170,820 +0.27(+1.04%)
Feb 02, 2009 26.19 26.54 25.97 26.33 5,066,826 -0.17(-0.63%)
Jan 30, 2009 26.73 26.97 26.29 26.49 0 -0.36(-1.34%)
Jan 29, 2009 26.95 27.22 26.55 26.85 4,445,165 -0.49(-1.80%)
Jan 28, 2009 27.54 27.63 27.15 27.35 5,471,871 +0.22(+0.80%)
Jan 27, 2009 26.65 27.20 26.24 27.13 6,879,190 +0.54(+2.05%)
Jan 26, 2009 25.29 27.06 25.26 26.58 11,995,400 +2.26(+9.29%)
Jan 23, 2009 24.11 24.63 23.68 24.32 6,594,560 -0.18(-0.75%)
Jan 22, 2009 24.39 24.78 23.93 24.51 4,476,177 -0.23(-0.92%)
Jan 21, 2009 24.65 24.80 24.03 24.74 5,337,877 +0.31(+1.26%)
Jan 20, 2009 25.38 25.55 24.39 24.43 5,493,632 -1.12(-4.38%)
Jan 16, 2009 26.01 26.13 25.15 25.55 4,834,547 -0.09(-0.37%)
Jan 15, 2009 25.19 25.80 24.65 25.64 4,987,239 +0.58(+2.31%)
Jan 14, 2009 24.80 25.36 24.65 25.06 5,338,010 -0.05(-0.19%)
Jan 13, 2009 25.71 25.81 24.78 25.11 6,487,684 -0.74(-2.88%)
Jan 12, 2009 25.82 25.96 25.61 25.85 3,494,321 -0.02(-0.07%)
Jan 09, 2009 26.47 26.61 25.70 25.87 3,384,362 -0.44(-1.66%)
Jan 08, 2009 26.55 26.55 25.86 26.31 4,600,692 -0.31(-1.17%)
Jan 07, 2009 26.89 27.08 26.50 26.62 5,137,801 -0.73(-2.68%)
Jan 06, 2009 27.02 27.63 26.97 27.36 3,989,871 +0.40(+1.48%)
Jan 05, 2009 27.19 27.28 26.67 26.96 4,787,269 -0.42(-1.54%)
Jan 02, 2009 26.79 27.46 26.50 27.38 0 +0.56(+2.10%)
Jan 01, 2009 26.35 26.95 26.35 26.82 0 +0.00(+0.00%)
Dec 31, 2008 26.35 26.95 26.35 26.82 4,125,482 +0.47(+1.80%)
Dec 30, 2008 25.96 26.42 25.86 26.34 3,928,750 +0.48(+1.85%)
Dec 29, 2008 25.84 26.02 25.38 25.86 3,584,925 -0.07(-0.27%)
Dec 26, 2008 25.92 25.99 25.69 25.93 1,397,500 +0.03(+0.11%)
Dec 24, 2008 25.60 25.99 25.48 25.91 1,380,453 +0.29(+1.13%)
Dec 23, 2008 26.18 26.31 25.38 25.62 4,876,689 -0.18(-0.72%)
Dec 22, 2008 26.15 26.19 25.36 25.80 4,255,856 -0.28(-1.07%)
Dec 19, 2008 26.35 26.62 25.89 26.08 5,420,349 +0.02(+0.07%)
Dec 18, 2008 25.55 26.29 25.38 26.06 7,913,237 +0.50(+1.96%)
Dec 17, 2008 25.46 25.98 25.20 25.56 6,020,382 -0.15(-0.59%)
Dec 16, 2008 24.06 25.93 23.85 25.71 8,189,859 +1.78(+7.44%)
Dec 15, 2008 24.13 24.28 23.63 23.93 5,976,792 -0.11(-0.45%)
Dec 12, 2008 23.06 24.28 22.68 24.04 0 +0.51(+2.15%)
Dec 11, 2008 24.05 24.27 23.28 23.53 6,856,582 -0.72(-2.97%)
Dec 10, 2008 23.92 24.45 23.91 24.25 5,848,688 +0.67(+2.85%)
Dec 09, 2008 23.48 24.42 23.16 23.58 10,561,018 -1.03(-4.20%)
Dec 08, 2008 24.11 25.12 23.94 24.61 6,613,417 +0.77(+3.24%)
Dec 05, 2008 23.49 24.03 22.36 23.84 5,890,638 +0.33(+1.41%)
Dec 04, 2008 23.83 24.41 23.15 23.51 6,984,156 -0.65(-2.71%)
Dec 03, 2008 22.82 24.18 22.61 24.16 10,114,483 +0.61(+2.57%)
Dec 02, 2008 24.28 24.35 23.23 23.56 9,996,979 -0.39(-1.62%)
Dec 01, 2008 25.59 25.59 23.91 23.94 6,968,127 -2.41(-9.15%)
Nov 28, 2008 25.39 26.42 25.39 26.36 3,558,771 +0.79(+3.09%)
Nov 26, 2008 25.86 26.26 25.33 25.56 9,717,678 -0.79(-3.00%)
Nov 25, 2008 26.92 27.27 25.76 26.36 5,284,217 -0.09(-0.32%)
Nov 24, 2008 25.49 27.28 25.34 26.44 8,165,967 +1.36(+5.44%)
Nov 21, 2008 23.68 25.12 23.16 25.08 7,488,166 +1.64(+7.01%)
Nov 20, 2008 24.13 25.20 23.21 23.43 9,159,473 -0.94(-3.85%)
Nov 19, 2008 25.49 25.76 24.29 24.37 6,056,482 -1.24(-4.83%)
Nov 18, 2008 24.87 25.78 24.64 25.61 6,017,885 +0.63(+2.52%)
Nov 17, 2008 25.25 25.82 24.86 24.98 5,333,790 -0.56(-2.21%)
Nov 14, 2008 26.29 26.89 25.54 25.54 0 -1.34(-4.99%)
Nov 13, 2008 25.20 26.94 24.58 26.88 6,681,777 +1.59(+6.27%)
Nov 12, 2008 25.90 26.14 25.11 25.29 4,700,000 -1.06(-4.03%)
Nov 11, 2008 26.55 26.83 25.99 26.36 4,326,932 -0.67(-2.47%)
Nov 10, 2008 27.45 27.87 26.64 27.02 3,180,533 -0.03(-0.12%)
Nov 07, 2008 26.83 27.37 26.50 27.06 4,124,642 +0.44(+1.65%)
Nov 06, 2008 27.30 28.31 26.45 26.62 6,149,151 -1.52(-5.40%)
Nov 05, 2008 29.33 29.86 28.09 28.14 6,704,389 -1.36(-4.62%)
Nov 04, 2008 28.71 29.74 28.67 29.50 5,236,379 +1.27(+4.51%)
Nov 03, 2008 28.15 28.51 27.94 28.23 4,218,352 +0.17(+0.59%)
Oct 31, 2008 27.48 28.42 27.09 28.06 6,051,481 +0.42(+1.51%)
Oct 30, 2008 27.74 28.02 27.11 27.64 5,491,405 +0.74(+2.76%)
Oct 29, 2008 26.59 27.90 26.19 26.90 5,844,365 -0.09(-0.32%)
Oct 28, 2008 25.33 27.00 24.27 26.99 7,206,126 +1.99(+7.98%)
Oct 27, 2008 25.44 26.35 24.98 24.99 6,139,702 -0.71(-2.76%)
Oct 24, 2008 24.62 26.54 23.69 25.70 7,388,807 -0.63(-2.38%)
Oct 23, 2008 27.06 27.60 25.17 26.33 8,908,988 -0.60(-2.23%)
Oct 22, 2008 26.88 27.49 26.12 26.93 9,733,224 -0.59(-2.15%)
Oct 21, 2008 26.84 28.43 26.63 27.52 8,954,292 +0.52(+1.93%)
Oct 20, 2008 27.02 27.18 26.13 27.00 10,442,553 +0.28(+1.06%)
Oct 17, 2008 26.53 28.22 26.25 26.72 8,602,705 -0.89(-3.21%)
Oct 16, 2008 25.89 27.73 24.99 27.60 10,752,083 +2.02(+7.89%)
Oct 15, 2008 28.36 28.36 25.58 25.58 10,126,158 -2.94(-10.31%)
Oct 14, 2008 30.41 30.78 28.10 28.53 8,071,384 -0.68(-2.34%)
Oct 13, 2008 27.37 29.21 26.76 29.21 7,451,711 +2.75(+10.40%)
Oct 10, 2008 23.60 28.00 23.24 26.46 14,418,019 +1.26(+4.98%)
Oct 09, 2008 27.18 27.56 25.11 25.20 7,251,363 -1.63(-6.07%)
Oct 08, 2008 26.91 28.54 26.68 26.83 9,042,211 -0.62(-2.26%)
Oct 07, 2008 29.31 29.93 27.30 27.45 7,175,222 -1.68(-5.77%)
Oct 06, 2008 29.02 29.37 27.63 29.13 9,581,607 -0.54(-1.80%)
Oct 03, 2008 31.39 31.73 29.41 29.67 0 -1.09(-3.56%)
Oct 02, 2008 32.22 32.37 30.50 30.76 6,708,866 -1.70(-5.24%)
Oct 01, 2008 32.92 33.27 31.81 32.46 4,620,294 -0.41(-1.25%)
Sep 30, 2008 33.05 33.05 32.14 32.87 4,939,459 +0.55(+1.70%)
Sep 29, 2008 33.04 33.44 31.95 32.32 5,276,513 -1.30(-3.86%)
Sep 26, 2008 33.17 33.68 32.39 33.62 0 +0.03(+0.10%)
Sep 25, 2008 34.11 34.33 33.45 33.59 4,131,393 -0.45(-1.31%)
Sep 24, 2008 33.95 34.10 32.94 34.03 5,255,481 +0.27(+0.80%)
Sep 23, 2008 35.27 35.81 33.66 33.76 5,779,313 -1.64(-4.63%)
Sep 22, 2008 36.58 36.74 35.36 35.40 2,324,058 -1.48(-4.01%)
Sep 19, 2008 37.49 37.55 36.00 36.88 0 +0.60(+1.65%)
Sep 18, 2008 35.55 36.46 34.36 36.28 6,759,740 +1.04(+2.96%)
Sep 17, 2008 35.47 36.22 35.06 35.24 6,450,505 -0.91(-2.53%)
Sep 16, 2008 34.97 36.47 34.77 36.16 6,615,376 +0.72(+2.03%)
Sep 15, 2008 35.53 36.25 35.37 35.44 5,522,827 -0.99(-2.73%)
Sep 12, 2008 36.15 36.65 35.85 36.43 6,144,222 -0.60(-1.61%)
Sep 11, 2008 36.18 37.05 36.00 37.03 3,520,486 +0.46(+1.27%)
Sep 10, 2008 36.26 36.89 36.08 36.56 3,071,235 +0.48(+1.34%)
Sep 09, 2008 37.24 37.42 36.07 36.08 3,801,922 -1.06(-2.86%)
Sep 08, 2008 37.50 37.90 36.87 37.14 5,252,175 +0.31(+0.85%)
Sep 05, 2008 36.48 36.94 36.36 36.83 0 +0.09(+0.26%)
Sep 04, 2008 37.84 37.89 36.48 36.73 4,589,148 -1.52(-3.96%)
Sep 03, 2008 38.47 38.91 37.87 38.25 3,203,008 -0.35(-0.91%)
Sep 02, 2008 38.96 39.39 38.47 38.60 2,928,074 -0.04(-0.10%)
Aug 29, 2008 38.70 38.90 38.57 38.64 0 -0.20(-0.51%)
Aug 28, 2008 38.61 39.00 38.59 38.84 3,151,370 +0.44(+1.13%)
Aug 27, 2008 38.49 38.63 38.21 38.40 1,975,385 +0.04(+0.10%)
Aug 26, 2008 38.31 38.47 37.96 38.36 2,841,297 +0.10(+0.27%)
Aug 25, 2008 38.51 39.16 38.13 38.26 2,046,460 -0.75(-1.92%)
Aug 22, 2008 39.14 39.53 38.91 39.01 0 +0.01(+0.04%)
Aug 21, 2008 38.52 39.08 38.27 38.99 2,820,017 +0.26(+0.66%)
Aug 20, 2008 38.72 38.88 38.24 38.74 2,558,629 +0.03(+0.07%)
Aug 19, 2008 39.20 39.45 38.55 38.71 3,168,573 -0.77(-1.96%)
Aug 18, 2008 39.95 40.02 39.31 39.48 3,205,748 -0.27(-0.67%)
Aug 15, 2008 40.17 40.26 39.66 39.75 0 -0.27(-0.69%)
Aug 14, 2008 39.12 40.21 38.97 40.02 6,305,027 +0.58(+1.48%)
Aug 13, 2008 39.24 39.60 38.70 39.44 3,110,030 +0.13(+0.33%)
Aug 12, 2008 39.34 39.51 38.88 39.31 3,264,059 -0.16(-0.41%)
Aug 11, 2008 39.55 40.06 39.17 39.47 3,846,909 -0.06(-0.16%)
Aug 08, 2008 38.78 39.79 38.78 39.53 4,234,346 +0.52(+1.32%)
Aug 07, 2008 38.69 39.51 38.39 39.02 4,663,601 +0.02(+0.05%)
Aug 06, 2008 38.85 39.28 38.33 39.00 5,013,067 -0.10(-0.25%)
Aug 05, 2008 38.32 39.10 38.27 39.10 5,444,403 +1.04(+2.73%)
Aug 04, 2008 38.23 38.52 37.89 38.06 3,469,079 -0.13(-0.35%)
Aug 01, 2008 37.85 38.43 37.80 38.19 5,105,227 +0.46(+1.23%)
Jul 31, 2008 38.18 38.42 37.69 37.73 4,823,798 -0.78(-2.03%)
Jul 30, 2008 38.64 38.78 37.98 38.51 4,469,719 +0.16(+0.42%)
Jul 29, 2008 38.35 38.68 38.05 38.35 4,202,799 +0.30(+0.78%)
Jul 28, 2008 38.16 38.58 37.98 38.05 4,641,797 -0.38(-1.00%)
Jul 25, 2008 37.72 38.52 37.68 38.43 4,628,231 +0.71(+1.88%)
Jul 24, 2008 38.36 38.45 37.65 37.72 4,271,702 -0.54(-1.42%)
Jul 23, 2008 38.61 38.90 37.93 38.27 6,435,064 -0.72(-1.85%)
Jul 22, 2008 38.52 39.30 38.30 38.99 7,527,453 +0.47(+1.22%)
Jul 21, 2008 39.10 39.10 38.24 38.52 6,710,456 -0.50(-1.27%)
Jul 18, 2008 38.34 39.52 37.97 39.02 7,977,323 +0.70(+1.82%)
Jul 17, 2008 37.13 38.80 37.13 38.32 12,979,660 +2.22(+6.15%)
Jul 16, 2008 35.14 36.24 34.66 36.10 9,720,876 +0.84(+2.39%)
Jul 15, 2008 35.36 35.58 34.53 35.26 8,760,940 -0.40(-1.13%)
Jul 14, 2008 36.05 36.50 35.35 35.66 3,928,651 +0.10(+0.28%)
Jul 11, 2008 35.60 36.06 35.19 35.56 6,650,317 -0.52(-1.43%)
Jul 10, 2008 35.68 36.15 35.58 36.08 4,829,293 +0.35(+0.97%)
Jul 09, 2008 36.21 36.44 35.73 35.73 5,979,402 -0.66(-1.81%)
Jul 08, 2008 36.00 36.39 35.58 36.39 5,167,587 +0.26(+0.71%)
Jul 07, 2008 36.31 36.65 35.89 36.13 4,403,441 +0.00(+0.00%)
Jul 04, 2008 35.91 36.45 35.64 36.13 3,753,058 +0.00(+0.00%)
Jul 03, 2008 35.91 36.45 35.64 36.13 3,753,058 +0.53(+1.48%)
Jul 02, 2008 36.47 36.77 35.57 35.61 5,812,593 -1.09(-2.97%)
Jul 01, 2008 36.07 36.80 35.88 36.70 4,662,805 +0.08(+0.22%)
Jun 30, 2008 36.40 36.81 35.81 36.62 4,956,873 +0.20(+0.56%)
Jun 27, 2008 36.60 37.07 35.82 36.41 7,184,435 +0.30(+0.83%)
Jun 26, 2008 37.33 37.33 35.99 36.11 6,583,551 -1.68(-4.44%)
Jun 25, 2008 37.75 37.96 37.50 37.79 5,043,678 +0.15(+0.39%)
Jun 24, 2008 37.93 38.02 37.45 37.64 2,737,940 -0.29(-0.76%)
Jun 23, 2008 37.92 38.16 37.77 37.93 2,670,222 +0.00(+0.00%)
Jun 20, 2008 38.72 38.72 37.77 37.93 6,100,904 -0.91(-2.34%)
Jun 19, 2008 37.95 39.02 37.81 38.84 5,201,223 +0.80(+2.09%)
Jun 18, 2008 38.19 38.50 37.95 38.05 2,702,137 -0.31(-0.80%)
Jun 17, 2008 38.53 38.72 38.05 38.35 4,670,213 -0.15(-0.39%)
Jun 16, 2008 38.37 38.71 38.30 38.51 2,403,862 -0.24(-0.61%)
Jun 13, 2008 38.34 38.91 38.25 38.74 4,180,584 +0.88(+2.33%)
Jun 12, 2008 37.75 38.24 37.57 37.86 4,253,316 +0.38(+1.02%)
Jun 11, 2008 37.80 38.52 37.43 37.48 4,729,053 -0.30(-0.79%)
Jun 10, 2008 37.71 38.04 37.27 37.78 3,563,056 +0.05(+0.13%)
Jun 09, 2008 37.54 37.81 37.23 37.73 3,651,356 +0.22(+0.58%)
Jun 06, 2008 38.72 38.98 37.51 37.51 7,042,881 -1.59(-4.07%)
Jun 05, 2008 37.91 39.14 37.82 39.10 7,074,843 +1.26(+3.33%)
Jun 04, 2008 37.42 37.94 37.40 37.84 4,766,595 +0.16(+0.42%)
Jun 03, 2008 36.85 37.89 36.85 37.69 7,322,683 +0.93(+2.54%)
Jun 02, 2008 36.85 37.04 36.44 36.75 4,339,479 -0.28(-0.75%)
May 30, 2008 36.46 37.26 36.26 37.03 4,697,045 +0.81(+2.22%)
May 29, 2008 36.32 36.45 35.90 36.23 4,711,077 -0.02(-0.07%)
May 28, 2008 35.92 36.45 35.92 36.25 3,423,715 +0.31(+0.87%)
May 27, 2008 36.00 36.16 35.61 35.94 3,695,467 +0.01(+0.04%)
May 26, 2008 36.35 36.35 35.53 35.92 0 +0.00(+0.00%)
May 23, 2008 36.35 36.35 35.53 35.92 3,735,656 -0.42(-1.16%)
May 22, 2008 36.39 36.64 36.03 36.35 5,490,706 -0.15(-0.42%)
May 21, 2008 37.20 37.35 36.39 36.50 3,463,058 -0.54(-1.47%)
May 20, 2008 36.98 37.26 36.50 37.04 4,546,223 -0.19(-0.52%)
May 19, 2008 37.71 37.95 37.19 37.24 5,066,834 -0.69(-1.82%)
May 16, 2008 38.07 38.34 37.61 37.93 3,786,268 +0.00(+0.00%)
May 15, 2008 37.37 37.96 37.06 37.93 3,768,598 +0.50(+1.34%)
May 14, 2008 37.16 37.79 37.11 37.43 2,275,749 +0.29(+0.78%)
May 13, 2008 37.25 37.69 36.95 37.14 3,095,364 -0.00(-0.01%)
May 12, 2008 36.76 37.22 36.33 37.14 2,139,157 +0.63(+1.74%)
May 09, 2008 36.21 36.69 36.08 36.51 1,278,881 -0.12(-0.34%)
May 08, 2008 36.05 36.78 35.82 36.63 3,578,822 +0.58(+1.62%)
May 07, 2008 36.65 36.65 35.99 36.05 3,108,192 -0.52(-1.41%)
May 06, 2008 36.34 36.62 36.06 36.56 2,107,321 +0.00(+0.01%)
May 05, 2008 37.09 37.09 36.13 36.56 5,115,018 -0.39(-1.05%)
May 02, 2008 37.76 37.89 36.64 36.95 4,564,182 -0.38(-1.03%)
May 01, 2008 36.98 37.50 36.94 37.33 4,230,866 +0.37(+1.01%)
Apr 30, 2008 37.28 37.64 36.85 36.96 6,210,365 +0.07(+0.19%)
Apr 29, 2008 36.99 37.32 36.76 36.89 2,310,192 -0.09(-0.24%)
Apr 28, 2008 36.96 37.16 36.66 36.98 2,784,701 +0.24(+0.64%)
Apr 25, 2008 36.66 36.90 36.32 36.74 3,166,181 +0.38(+1.04%)
Apr 24, 2008 36.07 36.63 35.50 36.36 4,143,228 +0.44(+1.21%)
Apr 23, 2008 35.90 36.17 35.38 35.92 3,924,725 +0.16(+0.44%)
Apr 22, 2008 35.68 36.00 35.37 35.77 3,934,476 +0.00(+0.01%)
Apr 21, 2008 35.41 35.89 35.36 35.76 3,962,942 +0.16(+0.44%)
Apr 18, 2008 35.64 35.97 35.19 35.61 6,917,768 +0.48(+1.36%)
Apr 17, 2008 35.00 35.48 34.60 35.13 17,775,448 -1.29(-3.54%)
Apr 16, 2008 35.54 36.42 35.54 36.42 3,812,815 +1.03(+2.92%)
Apr 15, 2008 35.17 35.55 34.94 35.38 6,531,162 +0.40(+1.14%)
Apr 14, 2008 35.76 35.76 34.85 34.99 5,719,672 -0.71(-1.99%)
Apr 11, 2008 36.17 36.34 35.58 35.70 6,483,856 -1.15(-3.12%)
Apr 10, 2008 36.71 37.00 36.54 36.85 3,675,291 -0.00(-0.01%)
Apr 09, 2008 37.24 37.29 36.64 36.85 3,239,424 -0.44(-1.17%)
Apr 08, 2008 36.95 37.34 36.68 37.29 2,819,747 +0.15(+0.41%)
Apr 07, 2008 37.74 37.74 36.89 37.14 3,137,734 -0.21(-0.56%)
Apr 04, 2008 37.06 37.46 36.77 37.35 3,796,509 +0.47(+1.27%)
Apr 03, 2008 37.08 37.08 36.52 36.88 4,209,751 -0.23(-0.63%)
Apr 02, 2008 37.61 37.61 36.98 37.11 4,073,281 -0.31(-0.84%)
Apr 01, 2008 36.36 37.42 36.36 37.42 3,622,180 +1.41(+3.91%)
Mar 31, 2008 35.73 36.20 35.46 36.01 3,687,713 +0.43(+1.21%)
Mar 28, 2008 36.32 36.32 35.43 35.58 4,989,260 -0.52(-1.43%)
Mar 27, 2008 36.73 36.74 36.03 36.10 3,912,444 -0.48(-1.31%)
Mar 26, 2008 36.90 36.94 36.10 36.58 4,255,349 -0.44(-1.19%)
Mar 25, 2008 36.61 37.17 36.25 37.02 3,978,009 +0.36(+0.98%)
Mar 24, 2008 36.40 36.99 36.08 36.66 4,265,168 +0.47(+1.31%)
Mar 21, 2008 35.74 36.18 35.38 36.18 5,520,042 +0.00(+0.00%)
Mar 20, 2008 35.74 36.18 35.38 36.18 5,520,042 +0.68(+1.92%)
Mar 19, 2008 36.00 37.64 35.50 35.50 4,498,044 -0.50(-1.38%)
Mar 18, 2008 34.94 36.00 34.69 36.00 5,399,829 +1.72(+5.02%)
Mar 17, 2008 33.47 34.72 32.10 34.28 5,775,709 -0.03(-0.10%)
Mar 14, 2008 34.83 34.83 33.84 34.31 7,432,414 -0.18(-0.52%)
Mar 13, 2008 33.60 34.56 33.14 34.49 6,154,505 +0.31(+0.90%)
Mar 12, 2008 34.20 34.68 34.08 34.19 4,286,817 +0.09(+0.28%)
Mar 11, 2008 33.94 34.27 33.39 34.09 6,150,019 +0.87(+2.62%)
Mar 10, 2008 34.05 34.11 33.08 33.22 5,969,095 -0.92(-2.69%)
Mar 07, 2008 34.25 34.69 33.93 34.14 5,964,588 -0.45(-1.31%)
Mar 06, 2008 35.01 35.23 34.58 34.59 4,966,897 -0.50(-1.42%)
Mar 05, 2008 34.84 35.67 34.67 35.09 7,517,155 -0.18(-0.51%)
Mar 04, 2008 34.92 35.41 34.64 35.27 6,054,709 +0.09(+0.27%)
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.