Skip to main content

Danaher Corp (NY: DHR )

249.72 +0.95 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 26.57 26.73 26.40 26.43 5,639,830 -0.21(-0.78%)
Feb 25, 2010 26.41 26.69 26.05 26.64 6,122,034 +0.01(+0.04%)
Feb 24, 2010 26.78 26.79 26.41 26.63 6,253,542 -0.04(-0.16%)
Feb 23, 2010 27.01 27.08 26.58 26.67 4,898,828 -0.40(-1.47%)
Feb 22, 2010 27.26 27.26 26.87 27.07 4,486,429 -0.07(-0.26%)
Feb 19, 2010 26.94 27.26 26.92 27.14 5,450,174 +0.16(+0.61%)
Feb 18, 2010 26.91 27.06 26.85 26.97 4,426,338 +0.09(+0.35%)
Feb 17, 2010 26.69 26.91 26.52 26.88 10,409,997 +0.62(+2.35%)
Feb 16, 2010 25.92 26.28 25.79 26.26 4,406,137 +0.56(+2.18%)
Feb 12, 2010 25.42 25.70 25.70 25.70 13,781,895 +0.01(+0.04%)
Feb 11, 2010 25.28 25.71 25.05 25.69 4,021,789 +0.33(+1.30%)
Feb 10, 2010 25.38 25.54 25.07 25.36 4,336,606 +0.03(+0.13%)
Feb 09, 2010 25.34 25.47 25.06 25.33 6,000,305 +0.26(+1.05%)
Feb 08, 2010 25.11 25.31 25.00 25.07 5,550,255 -0.31(-1.21%)
Feb 05, 2010 25.28 25.46 24.94 25.37 9,023,903 +0.09(+0.34%)
Feb 04, 2010 25.86 25.94 25.27 25.29 5,667,736 -0.75(-2.90%)
Feb 03, 2010 25.90 26.13 25.73 26.04 4,515,843 -0.07(-0.26%)
Feb 02, 2010 25.74 26.14 25.58 26.11 5,912,647 +0.56(+2.19%)
Feb 01, 2010 25.59 25.71 25.40 25.55 7,004,034 +0.05(+0.21%)
Jan 29, 2010 26.07 26.08 25.47 25.49 6,349,526 -0.54(-2.07%)
Jan 28, 2010 25.81 26.43 25.64 26.03 7,586,700 -0.48(-1.79%)
Jan 27, 2010 26.37 26.55 26.05 26.51 4,125,201 +0.05(+0.18%)
Jan 26, 2010 26.60 26.69 26.35 26.46 3,838,475 -0.16(-0.62%)
Jan 25, 2010 26.54 26.77 26.38 26.63 4,766,259 +0.38(+1.46%)
Jan 22, 2010 26.60 26.67 26.23 26.24 5,317,986 -0.45(-1.69%)
Jan 21, 2010 27.11 27.25 26.68 26.69 4,603,073 -0.46(-1.68%)
Jan 20, 2010 27.25 27.27 26.96 27.15 2,873,806 -0.29(-1.07%)
Jan 19, 2010 27.26 27.51 27.16 27.44 4,077,271 +0.21(+0.79%)
Jan 15, 2010 27.60 27.23 27.23 27.23 12,959,359 -0.35(-1.26%)
Jan 14, 2010 27.45 27.63 27.34 27.58 2,661,718 +0.11(+0.42%)
Jan 13, 2010 27.40 27.59 27.30 27.46 3,523,966 +0.07(+0.25%)
Jan 12, 2010 27.58 27.82 27.31 27.39 5,393,791 -0.39(-1.39%)
Jan 11, 2010 27.72 27.88 27.51 27.78 4,985,557 +0.31(+1.13%)
Jan 08, 2010 26.95 27.51 26.74 27.47 6,300,171 +0.38(+1.40%)
Jan 07, 2010 26.89 27.15 26.87 27.09 4,656,156 +0.22(+0.82%)
Jan 06, 2010 26.72 26.90 26.51 26.87 5,262,728 +0.05(+0.19%)
Jan 05, 2010 26.80 26.84 26.54 26.82 4,776,295 -0.03(-0.12%)
Jan 04, 2010 26.97 27.04 26.62 26.85 5,519,402 -0.02(-0.07%)
Dec 31, 2009 27.11 26.87 26.87 26.87 4,812,916 -0.21(-0.77%)
Dec 30, 2009 26.93 27.22 26.93 27.08 2,404,093 -0.01(-0.03%)
Dec 29, 2009 27.01 27.21 26.97 27.08 2,583,727 +0.01(+0.05%)
Dec 28, 2009 27.20 27.21 26.94 27.07 2,228,976 -0.11(-0.39%)
Dec 24, 2009 27.22 27.29 26.91 27.18 979,567 +0.10(+0.38%)
Dec 23, 2009 27.13 27.14 26.82 27.07 3,650,072 +0.06(+0.22%)
Dec 22, 2009 27.23 27.34 26.97 27.01 3,368,319 -0.15(-0.57%)
Dec 21, 2009 26.88 27.19 26.88 27.17 6,969,176 +0.32(+1.21%)
Dec 18, 2009 26.61 26.88 26.57 26.84 8,544,811 +0.25(+0.95%)
Dec 17, 2009 26.15 26.74 25.81 26.59 11,522,853 +0.59(+2.27%)
Dec 16, 2009 26.03 26.29 25.88 26.00 4,852,046 +0.01(+0.04%)
Dec 15, 2009 25.90 26.20 25.78 25.99 4,197,489 -0.04(-0.16%)
Dec 14, 2009 26.06 26.08 25.95 26.03 4,239,324 +0.29(+1.12%)
Dec 11, 2009 25.83 25.93 25.67 25.74 3,250,838 -0.02(-0.08%)
Dec 10, 2009 25.60 25.89 25.47 25.76 4,899,406 -0.05(-0.19%)
Dec 09, 2009 25.51 25.86 25.38 25.81 10,081,991 +0.33(+1.30%)
Dec 08, 2009 25.67 25.67 25.27 25.48 5,508,648 -0.38(-1.48%)
Dec 07, 2009 25.90 26.12 25.76 25.86 4,297,276 -0.00(-0.01%)
Dec 04, 2009 25.74 26.07 25.38 25.87 6,237,712 +0.34(+1.33%)
Dec 03, 2009 25.61 25.94 25.49 25.53 3,277,963 -0.14(-0.53%)
Dec 02, 2009 25.73 25.98 25.61 25.66 4,388,988 -0.02(-0.07%)
Dec 01, 2009 25.48 25.82 25.43 25.68 5,157,780 +0.35(+1.40%)
Nov 30, 2009 25.35 25.46 25.10 25.33 6,823,788 -0.09(-0.35%)
Nov 27, 2009 25.18 25.64 25.01 25.42 2,734,797 -0.29(-1.13%)
Nov 25, 2009 25.57 25.75 25.52 25.71 2,337,707 +0.05(+0.21%)
Nov 24, 2009 25.96 25.99 25.52 25.65 5,797,998 -0.25(-0.97%)
Nov 23, 2009 25.76 26.01 25.76 25.90 3,469,430 +0.30(+1.19%)
Nov 20, 2009 25.55 25.66 25.41 25.60 4,625,297 +0.00(+0.01%)
Nov 19, 2009 25.59 25.79 25.34 25.59 3,836,088 -0.22(-0.86%)
Nov 18, 2009 26.13 26.19 25.73 25.82 4,587,276 -0.38(-1.46%)
Nov 17, 2009 26.06 26.20 25.94 26.20 5,376,645 +0.10(+0.38%)
Nov 16, 2009 26.16 26.36 25.96 26.10 4,455,956 +0.18(+0.68%)
Nov 13, 2009 25.77 26.06 25.65 25.92 4,151,743 +0.11(+0.43%)
Nov 12, 2009 25.91 26.15 25.76 25.81 3,422,250 -0.05(-0.21%)
Nov 11, 2009 26.05 26.05 25.68 25.87 4,178,347 -0.09(-0.36%)
Nov 10, 2009 25.95 26.20 25.76 25.96 4,099,444 +0.05(+0.19%)
Nov 09, 2009 25.77 26.03 25.73 25.91 4,858,162 +0.21(+0.82%)
Nov 06, 2009 25.36 25.73 25.36 25.70 5,598,998 +0.16(+0.62%)
Nov 05, 2009 25.21 25.67 25.12 25.54 5,580,766 +0.54(+2.17%)
Nov 04, 2009 24.73 25.28 24.67 25.00 8,439,617 +0.36(+1.48%)
Nov 03, 2009 24.45 24.64 24.29 24.63 6,223,207 +0.15(+0.63%)
Nov 02, 2009 24.43 24.79 24.14 24.48 7,782,570 +0.11(+0.47%)
Oct 30, 2009 24.59 24.77 24.23 24.37 9,792,355 -0.34(-1.36%)
Oct 29, 2009 24.44 24.76 24.32 24.70 8,163,925 +0.49(+2.02%)
Oct 28, 2009 24.54 24.57 24.12 24.21 7,257,692 -0.36(-1.48%)
Oct 27, 2009 24.63 24.86 24.50 24.58 8,335,509 -0.07(-0.30%)
Oct 26, 2009 25.02 25.35 24.57 24.65 8,479,023 -0.35(-1.39%)
Oct 23, 2009 25.21 25.23 24.99 25.00 6,290,767 -0.40(-1.59%)
Oct 22, 2009 25.89 25.99 25.13 25.40 10,148,691 +0.20(+0.79%)
Oct 21, 2009 25.13 25.57 25.11 25.20 6,016,714 -0.02(-0.08%)
Oct 20, 2009 24.95 25.27 24.93 25.22 5,005,560 +0.23(+0.93%)
Oct 19, 2009 24.73 25.09 24.63 24.99 4,187,386 +0.26(+1.05%)
Oct 16, 2009 24.54 24.86 24.44 24.73 4,826,895 -0.20(-0.79%)
Oct 15, 2009 24.78 24.94 24.73 24.93 4,122,736 +0.05(+0.22%)
Oct 14, 2009 24.64 24.88 24.44 24.87 5,433,357 +0.54(+2.23%)
Oct 13, 2009 24.14 24.46 24.04 24.33 6,493,034 +0.11(+0.44%)
Oct 12, 2009 24.30 24.41 24.03 24.22 4,634,235 -0.00(-0.01%)
Oct 09, 2009 23.75 24.28 23.75 24.23 6,157,260 +0.46(+1.92%)
Oct 08, 2009 23.57 23.87 23.56 23.77 5,251,883 +0.44(+1.87%)
Oct 07, 2009 23.36 23.47 23.21 23.33 4,967,327 -0.06(-0.27%)
Oct 06, 2009 23.41 23.75 23.33 23.40 5,956,575 +0.17(+0.74%)
Oct 05, 2009 23.15 23.39 23.00 23.23 6,531,027 +0.11(+0.46%)
Oct 02, 2009 23.17 23.31 23.00 23.12 6,566,178 -0.20(-0.84%)
Oct 01, 2009 23.91 23.93 23.29 23.32 7,567,755 -0.72(-3.02%)
Sep 30, 2009 24.11 24.20 23.60 24.04 7,198,619 -0.02(-0.09%)
Sep 29, 2009 24.05 24.16 23.84 24.06 5,650,009 -0.01(-0.03%)
Sep 28, 2009 23.74 24.12 23.62 24.07 3,633,985 +0.46(+1.95%)
Sep 25, 2009 23.73 23.89 23.51 23.61 7,572,997 -0.21(-0.87%)
Sep 24, 2009 24.25 24.33 23.76 23.82 6,524,438 -0.38(-1.58%)
Sep 23, 2009 24.40 24.54 24.12 24.20 5,102,922 -0.20(-0.83%)
Sep 22, 2009 24.25 24.49 24.18 24.40 5,649,519 +0.24(+0.99%)
Sep 21, 2009 24.11 24.34 24.08 24.16 4,363,876 -0.18(-0.72%)
Sep 18, 2009 24.57 24.64 24.32 24.34 7,941,959 -0.16(-0.67%)
Sep 17, 2009 24.41 24.54 24.27 24.50 5,490,648 +0.34(+1.41%)
Sep 16, 2009 24.22 24.43 24.10 24.16 5,493,513 -0.10(-0.40%)
Sep 15, 2009 24.33 24.33 23.99 24.26 6,116,506 -0.00(-0.01%)
Sep 14, 2009 23.86 24.34 23.70 24.26 8,203,598 +0.18(+0.74%)
Sep 11, 2009 24.07 24.22 23.91 24.08 5,869,682 +0.01(+0.06%)
Sep 10, 2009 23.79 24.07 23.64 24.07 6,994,991 +0.30(+1.25%)
Sep 09, 2009 23.66 23.79 23.46 23.77 9,424,953 +0.25(+1.06%)
Sep 08, 2009 23.70 23.78 23.11 23.52 10,402,918 +0.04(+0.17%)
Sep 04, 2009 22.94 23.61 22.94 23.48 12,507,307 +0.57(+2.51%)
Sep 03, 2009 22.68 23.08 22.54 22.91 15,345,346 +0.72(+3.25%)
Sep 02, 2009 22.00 22.44 21.88 22.19 14,158,440 +0.61(+2.83%)
Sep 01, 2009 21.55 22.02 21.50 21.58 7,249,305 -0.10(-0.48%)
Aug 31, 2009 21.86 21.93 21.48 21.68 7,945,596 -0.31(-1.43%)
Aug 28, 2009 22.52 22.52 21.91 22.00 7,527,656 -0.31(-1.38%)
Aug 27, 2009 22.37 22.43 22.02 22.30 4,719,503 +0.02(+0.11%)
Aug 26, 2009 22.32 22.41 22.08 22.28 4,603,814 -0.15(-0.68%)
Aug 25, 2009 22.36 22.63 22.23 22.43 6,734,479 +0.18(+0.80%)
Aug 24, 2009 22.14 22.33 22.05 22.25 7,172,051 +0.15(+0.66%)
Aug 21, 2009 21.96 22.20 21.80 22.11 6,230,560 +0.41(+1.89%)
Aug 20, 2009 21.58 21.72 21.48 21.70 4,098,979 +0.12(+0.55%)
Aug 19, 2009 21.19 21.61 21.01 21.58 7,376,100 +0.20(+0.95%)
Aug 18, 2009 21.11 21.38 21.06 21.37 5,141,719 +0.38(+1.80%)
Aug 17, 2009 21.19 21.39 20.93 21.00 4,872,916 -0.47(-2.18%)
Aug 14, 2009 21.44 21.47 21.15 21.46 6,484,407 +0.01(+0.03%)
Aug 13, 2009 21.75 21.75 21.34 21.46 6,682,455 -0.19(-0.87%)
Aug 12, 2009 21.53 21.85 21.51 21.65 4,474,079 +0.11(+0.53%)
Aug 11, 2009 21.78 21.89 21.51 21.53 6,393,303 -0.38(-1.71%)
Aug 10, 2009 21.98 22.05 21.78 21.91 5,033,881 -0.13(-0.58%)
Aug 07, 2009 22.12 22.14 21.82 22.03 4,876,548 +0.17(+0.77%)
Aug 06, 2009 21.91 22.02 21.72 21.87 6,242,612 -0.00(-0.02%)
Aug 05, 2009 22.45 22.45 21.70 21.87 7,710,737 -0.45(-2.02%)
Aug 04, 2009 22.17 22.38 21.96 22.32 4,496,679 +0.14(+0.65%)
Aug 03, 2009 22.03 22.32 21.89 22.18 5,127,373 +0.31(+1.40%)
Jul 31, 2009 21.66 22.21 21.66 21.87 7,694,115 +0.04(+0.16%)
Jul 30, 2009 21.98 22.27 21.79 21.83 7,748,621 +0.13(+0.59%)
Jul 29, 2009 21.73 21.86 21.51 21.71 4,825,470 +0.04(+0.20%)
Jul 28, 2009 21.94 21.97 21.52 21.66 4,604,814 -0.37(-1.70%)
Jul 27, 2009 22.31 22.34 21.90 22.04 5,580,119 -0.31(-1.41%)
Jul 24, 2009 21.63 22.37 21.61 22.35 784 +0.72(+3.32%)
Jul 23, 2009 21.93 22.35 21.51 21.63 15,528,559 -1.25(-5.46%)
Jul 22, 2009 22.66 22.95 22.61 22.88 6,331,156 +0.10(+0.44%)
Jul 21, 2009 22.84 22.91 22.56 22.78 5,343,897 +0.18(+0.81%)
Jul 20, 2009 22.47 22.68 22.30 22.60 7,096,320 +0.71(+3.23%)
Jul 17, 2009 22.17 22.17 21.87 21.90 4,109,373 -0.34(-1.51%)
Jul 16, 2009 21.95 22.31 21.86 22.23 4,140,996 +0.34(+1.57%)
Jul 15, 2009 21.51 21.96 21.43 21.89 4,681,894 +0.58(+2.71%)
Jul 14, 2009 21.17 21.31 21.01 21.31 3,196,335 +0.17(+0.81%)
Jul 13, 2009 20.79 21.16 20.79 21.14 6,291,772 +0.28(+1.34%)
Jul 10, 2009 20.99 21.23 20.83 20.86 6,027,615 +0.11(+0.55%)
Jul 09, 2009 20.72 20.85 20.63 20.75 2,702,054 +0.12(+0.57%)
Jul 08, 2009 20.75 20.90 20.37 20.63 6,626,577 -0.23(-1.10%)
Jul 07, 2009 21.32 21.32 20.67 20.86 5,406,895 -0.39(-1.82%)
Jul 06, 2009 21.09 21.24 20.92 21.24 6,252,343 -0.05(-0.23%)
Jul 02, 2009 21.61 21.78 21.22 21.29 7,714,968 -0.55(-2.53%)
Jul 01, 2009 22.21 22.29 21.78 21.85 6,481,111 -0.20(-0.92%)
Jun 30, 2009 22.41 22.48 21.88 22.05 6,134,898 -0.37(-1.64%)
Jun 29, 2009 22.35 22.60 22.28 22.42 3,766,792 +0.00(+0.02%)
Jun 26, 2009 21.87 22.49 21.71 22.41 7,448,002 +0.37(+1.69%)
Jun 25, 2009 21.77 22.10 21.77 22.04 4,418,345 +0.52(+2.41%)
Jun 24, 2009 21.44 21.82 21.34 21.52 4,407,138 +0.28(+1.29%)
Jun 23, 2009 21.31 21.36 21.07 21.25 4,338,957 +0.01(+0.05%)
Jun 22, 2009 21.73 21.73 21.24 21.24 3,932,884 -0.62(-2.83%)
Jun 19, 2009 22.11 22.19 21.82 21.86 4,350,048 -0.07(-0.33%)
Jun 18, 2009 21.79 22.12 21.70 21.93 2,739,324 +0.11(+0.51%)
Jun 17, 2009 21.59 22.13 21.59 21.82 4,694,122 +0.17(+0.78%)
Jun 16, 2009 22.21 22.21 21.65 21.65 3,841,089 -0.44(-1.99%)
Jun 15, 2009 22.22 22.30 21.86 22.09 5,045,202 -0.33(-1.47%)
Jun 12, 2009 22.51 22.51 22.14 22.42 4,078,703 -0.17(-0.74%)
Jun 11, 2009 22.68 22.80 22.41 22.58 3,777,516 +0.02(+0.11%)
Jun 10, 2009 22.94 23.18 22.27 22.56 4,644,164 -0.29(-1.28%)
Jun 09, 2009 22.72 22.98 22.59 22.85 4,009,298 +0.11(+0.49%)
Jun 08, 2009 22.51 22.88 22.44 22.74 4,068,919 +0.01(+0.03%)
Jun 05, 2009 22.57 22.89 22.50 22.73 4,468,246 +0.25(+1.13%)
Jun 04, 2009 22.23 22.55 22.16 22.48 4,025,396 +0.28(+1.27%)
Jun 03, 2009 22.25 22.31 21.98 22.20 6,541,671 -0.22(-0.97%)
Jun 02, 2009 22.54 22.58 22.22 22.42 4,958,543 -0.16(-0.73%)
Jun 01, 2009 21.92 22.76 21.71 22.58 5,765,771 +1.03(+4.77%)
May 29, 2009 21.49 21.58 21.21 21.55 7,493,054 +0.12(+0.57%)
May 28, 2009 21.53 21.72 21.13 21.43 5,195,958 -0.10(-0.46%)
May 27, 2009 21.85 22.00 21.47 21.53 6,115,392 -0.35(-1.62%)
May 26, 2009 21.05 21.96 20.96 21.88 5,241,651 +0.74(+3.48%)
May 22, 2009 21.08 21.36 21.00 21.15 4,023,842 +0.08(+0.37%)
May 21, 2009 21.25 21.44 20.72 21.07 7,255,715 -0.49(-2.27%)
May 20, 2009 21.62 21.95 21.43 21.56 7,343,422 +0.15(+0.68%)
May 19, 2009 21.11 21.61 21.00 21.41 5,887,996 +0.20(+0.96%)
May 18, 2009 20.87 21.21 20.72 21.21 5,942,086 +0.55(+2.68%)
May 15, 2009 20.76 20.95 20.57 20.66 5,265,271 -0.10(-0.48%)
May 14, 2009 20.80 21.01 20.70 20.76 4,746,754 -0.09(-0.41%)
May 13, 2009 21.14 21.14 20.65 20.84 4,657,762 -0.62(-2.90%)
May 12, 2009 21.62 21.69 21.13 21.46 4,789,267 -0.11(-0.53%)
May 11, 2009 21.82 21.83 21.46 21.58 4,260,275 -0.34(-1.56%)
May 08, 2009 21.90 22.14 21.60 21.92 5,503,663 +0.14(+0.62%)
May 07, 2009 22.43 22.43 21.58 21.78 6,212,115 -0.41(-1.85%)
May 06, 2009 22.40 22.41 21.86 22.20 6,242,313 -0.06(-0.29%)
May 05, 2009 21.87 22.30 21.75 22.26 6,960,915 +0.35(+1.61%)
May 04, 2009 21.73 21.91 21.72 21.91 6,390,268 +0.77(+3.63%)
May 01, 2009 20.85 21.27 20.58 21.14 5,776,470 +0.27(+1.28%)
Apr 30, 2009 21.13 21.36 20.65 20.87 9,055,601 -0.20(-0.95%)
Apr 29, 2009 20.73 21.23 20.68 21.07 4,984,013 +0.54(+2.61%)
Apr 28, 2009 20.60 20.80 20.42 20.53 6,330,728 -0.36(-1.71%)
Apr 27, 2009 21.21 21.31 20.74 20.89 8,137,184 -0.69(-3.19%)
Apr 24, 2009 20.87 21.71 20.75 21.58 10,932,574 +0.85(+4.12%)
Apr 23, 2009 19.73 20.80 19.73 20.73 13,401,990 +1.07(+5.45%)
Apr 22, 2009 19.28 20.16 19.16 19.66 7,341,996 +0.25(+1.29%)
Apr 21, 2009 18.86 19.46 18.86 19.41 5,889,813 +0.41(+2.16%)
Apr 20, 2009 19.43 19.52 18.91 19.00 5,473,606 -0.70(-3.57%)
Apr 17, 2009 19.69 19.77 19.36 19.70 8,239,457 +0.09(+0.46%)
Apr 16, 2009 19.21 19.69 19.04 19.61 10,478,492 +0.49(+2.54%)
Apr 15, 2009 19.26 19.47 19.01 19.12 7,661,798 -0.31(-1.60%)
Apr 14, 2009 19.66 19.80 19.36 19.43 6,742,731 -0.45(-2.26%)
Apr 13, 2009 20.00 20.03 19.62 19.88 6,038,177 -0.32(-1.59%)
Apr 09, 2009 19.60 20.30 19.51 20.21 8,309,019 +1.30(+6.90%)
Apr 08, 2009 18.86 19.06 18.71 18.90 5,263,299 +0.05(+0.25%)
Apr 07, 2009 19.21 19.22 18.82 18.86 5,846,069 -0.45(-2.31%)
Apr 06, 2009 19.00 19.35 18.95 19.30 6,365,635 +0.07(+0.39%)
Apr 03, 2009 19.22 19.33 19.05 19.23 6,282,221 -0.35(-1.79%)
Apr 02, 2009 19.21 19.80 19.08 19.58 10,545,086 +0.82(+4.40%)
Apr 01, 2009 18.58 18.90 18.28 18.75 13,966,558 -0.61(-3.15%)
Mar 31, 2009 19.69 19.73 19.13 19.36 7,469,343 +0.13(+0.69%)
Mar 30, 2009 19.43 19.51 19.07 19.23 6,771,041 -0.92(-4.57%)
Mar 26, 2009 20.15 20.24 19.75 20.15 10,648,446 +0.30(+1.53%)
Mar 25, 2009 19.71 20.32 19.39 19.85 6,620,406 +0.15(+0.78%)
Mar 24, 2009 19.86 19.99 19.58 19.70 5,892,190 -0.37(-1.83%)
Mar 23, 2009 19.65 20.11 19.57 20.06 10,617,258 +0.92(+4.81%)
Mar 20, 2009 19.65 19.75 18.99 19.14 9,107,228 -0.50(-2.55%)
Mar 19, 2009 20.17 20.30 19.51 19.64 13,186,713 -0.35(-1.77%)
Mar 18, 2009 20.11 20.28 19.41 20.00 14,621,177 +0.26(+1.32%)
Mar 17, 2009 19.12 19.73 19.02 19.73 6,638,481 +0.44(+2.26%)
Mar 16, 2009 19.20 19.71 19.20 19.30 9,729,088 -0.02(-0.13%)
Mar 13, 2009 19.43 19.49 19.05 19.32 0 -0.11(-0.57%)
Mar 12, 2009 18.55 19.52 18.43 19.43 13,981,203 +0.82(+4.41%)
Mar 11, 2009 18.20 18.76 18.10 18.61 11,865,572 +0.36(+1.98%)
Mar 10, 2009 17.50 18.27 17.37 18.25 14,845,832 +1.10(+6.41%)
Mar 09, 2009 17.34 17.56 17.05 17.15 10,013,510 -0.46(-2.60%)
Mar 06, 2009 17.89 18.13 17.21 17.61 0 -0.14(-0.78%)
Mar 05, 2009 18.12 18.62 17.61 17.75 10,123,428 -0.81(-4.37%)
Mar 04, 2009 17.96 18.94 17.96 18.56 11,583,695 +1.12(+6.45%)
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.