Danaher Corp (NY: DHR )

302.33 USD +5.29 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 45.43 46.14 45.33 45.81 6,455,120 +0.76(+1.69%)
Aug 30, 2011 44.10 45.27 43.66 45.05 5,290,224 +0.78(+1.76%)
Aug 29, 2011 43.51 44.28 43.44 44.27 3,076,700 +1.38(+3.22%)
Aug 26, 2011 41.73 43.14 40.90 42.89 4,455,740 +0.92(+2.19%)
Aug 25, 2011 43.43 43.51 41.85 41.97 4,476,125 -1.25(-2.89%)
Aug 24, 2011 41.77 43.32 41.41 43.22 6,023,693 +1.47(+3.52%)
Aug 23, 2011 40.42 41.77 39.89 41.75 5,197,766 +1.21(+2.98%)
Aug 22, 2011 41.76 41.88 40.40 40.54 3,879,914 -0.18(-0.44%)
Aug 19, 2011 40.55 41.76 40.51 40.72 4,960,590 -0.40(-0.97%)
Aug 18, 2011 42.31 42.45 40.78 41.12 6,147,020 -2.52(-5.77%)
Aug 17, 2011 44.56 44.73 43.27 43.64 2,895,143 -0.52(-1.18%)
Aug 16, 2011 44.15 44.69 43.76 44.16 4,553,447 -0.56(-1.25%)
Aug 15, 2011 44.53 45.20 44.17 44.72 3,465,576 +0.56(+1.27%)
Aug 12, 2011 43.74 44.50 43.31 44.16 4,784,254 +0.81(+1.87%)
Aug 11, 2011 41.65 43.92 41.39 43.35 7,675,206 +1.91(+4.61%)
Aug 10, 2011 42.22 43.08 41.05 41.44 10,630,194 -1.54(-3.58%)
Aug 09, 2011 42.90 43.14 40.28 42.98 9,353,549 +1.79(+4.35%)
Aug 08, 2011 42.90 43.56 41.05 41.19 12,444,765 -3.31(-7.44%)
Aug 05, 2011 44.68 45.16 43.37 44.50 9,320,013 +0.35(+0.79%)
Aug 04, 2011 46.16 46.16 44.14 44.15 7,504,760 -2.65(-5.66%)
Aug 03, 2011 46.75 47.01 45.47 46.80 5,774,216 +0.23(+0.49%)
Aug 02, 2011 47.93 48.00 44.98 46.57 8,113,353 -1.86(-3.84%)
Aug 01, 2011 49.59 49.84 47.89 48.43 4,519,419 -0.68(-1.38%)
Jul 29, 2011 48.35 49.48 47.80 49.11 5,767,027 +0.26(+0.53%)
Jul 28, 2011 49.24 49.65 48.75 48.85 5,131,471 -0.38(-0.77%)
Jul 27, 2011 50.07 50.07 49.05 49.23 5,747,946 -1.17(-2.32%)
Jul 26, 2011 51.34 51.44 50.24 50.40 5,334,058 -1.13(-2.19%)
Jul 25, 2011 51.15 51.89 51.02 51.53 3,173,984 -0.16(-0.31%)
Jul 22, 2011 52.45 52.50 51.36 51.69 3,767,096 -0.74(-1.41%)
Jul 21, 2011 51.79 52.56 51.16 52.43 8,085,606 -0.68(-1.28%)
Jul 20, 2011 53.38 53.54 52.66 53.11 3,411,017 +0.10(+0.19%)
Jul 19, 2011 52.68 53.25 52.55 53.01 2,525,779 +0.53(+1.01%)
Jul 18, 2011 52.35 52.65 52.04 52.48 3,568,802 -0.14(-0.27%)
Jul 15, 2011 52.49 52.73 51.71 52.62 4,726,361 +0.14(+0.27%)
Jul 14, 2011 53.49 53.80 52.36 52.48 3,872,908 -0.92(-1.72%)
Jul 13, 2011 53.53 54.07 53.24 53.40 2,475,759 +0.11(+0.21%)
Jul 12, 2011 53.28 53.87 53.03 53.29 2,850,712 -0.21(-0.39%)
Jul 11, 2011 53.82 54.24 53.35 53.50 2,323,535 -1.04(-1.91%)
Jul 08, 2011 54.24 54.61 53.99 54.54 2,447,130 -0.51(-0.93%)
Jul 07, 2011 55.26 55.66 54.97 55.05 3,347,419 +0.37(+0.68%)
Jul 06, 2011 54.34 54.88 54.06 54.68 3,026,947 +0.30(+0.55%)
Jul 05, 2011 54.32 54.59 53.88 54.38 2,918,832 -0.14(-0.26%)
Jul 01, 2011 52.96 55.25 52.92 54.52 4,463,438 +1.53(+2.89%)
Jun 30, 2011 52.40 53.52 52.35 52.99 3,868,642 +0.85(+1.63%)
Jun 29, 2011 52.28 52.54 51.78 52.14 3,109,188 +0.00(+0.00%)
Jun 28, 2011 51.29 52.15 51.13 52.14 4,171,404 +1.00(+1.96%)
Jun 27, 2011 51.12 51.45 50.75 51.14 3,696,944 -0.17(-0.33%)
Jun 24, 2011 52.18 52.20 51.06 51.31 5,171,312 -0.87(-1.67%)
Jun 23, 2011 51.88 52.23 51.29 52.18 4,899,615 -0.66(-1.25%)
Jun 22, 2011 52.96 53.46 52.70 52.84 3,982,404 -0.23(-0.43%)
Jun 21, 2011 52.39 53.12 51.94 53.07 5,184,562 +1.08(+2.08%)
Jun 20, 2011 51.89 52.14 51.81 51.99 4,387,364 +0.15(+0.29%)
Jun 17, 2011 51.99 52.35 51.65 51.84 5,479,920 +0.23(+0.45%)
Jun 16, 2011 51.65 51.98 51.10 51.61 5,061,140 -0.11(-0.21%)
Jun 15, 2011 51.79 52.17 51.33 51.72 13,602,771 -0.64(-1.22%)
Jun 14, 2011 50.97 52.63 50.83 52.36 6,599,719 +1.03(+2.01%)
Jun 13, 2011 51.54 51.75 51.20 51.33 2,689,033 -0.14(-0.27%)
Jun 10, 2011 52.17 52.24 51.38 51.47 4,069,582 -0.87(-1.66%)
Jun 09, 2011 51.83 52.44 51.67 52.34 2,639,127 +0.59(+1.14%)
Jun 08, 2011 51.70 52.08 51.38 51.75 2,390,344 -0.19(-0.37%)
Jun 07, 2011 51.82 52.33 51.75 51.94 2,756,504 +0.32(+0.62%)
Jun 06, 2011 51.69 52.02 51.47 51.62 2,127,760 -0.27(-0.52%)
Jun 03, 2011 52.00 52.33 51.78 51.89 3,398,542 -1.36(-2.55%)
May 24, 2011 53.80 54.11 53.11 53.25 2,559,764 -0.47(-0.87%)
May 23, 2011 54.01 54.08 53.44 53.72 2,181,025 -0.94(-1.72%)
May 20, 2011 55.19 55.19 54.41 54.66 2,288,829 -0.56(-1.01%)
May 19, 2011 55.17 55.73 54.89 55.22 3,549,997 +0.33(+0.60%)
May 18, 2011 53.65 54.93 53.50 54.89 3,751,868 +1.34(+2.50%)
May 17, 2011 53.81 53.88 53.04 53.55 4,129,588 -0.44(-0.81%)
May 16, 2011 53.71 54.31 53.59 53.99 3,453,864 +0.13(+0.24%)
May 13, 2011 54.38 54.74 53.80 53.86 2,628,045 -0.48(-0.88%)
May 12, 2011 53.97 54.41 53.33 54.34 3,218,193 +0.33(+0.61%)
May 11, 2011 54.89 55.18 53.83 54.01 3,196,161 -1.06(-1.92%)
May 10, 2011 54.80 55.14 54.54 55.07 2,371,179 +0.43(+0.79%)
May 09, 2011 54.18 54.80 53.98 54.64 1,553,139 +0.42(+0.77%)
May 06, 2011 54.65 54.93 53.68 54.22 3,378,905 +0.08(+0.15%)
May 05, 2011 54.72 54.97 53.88 54.14 3,478,737 -0.85(-1.55%)
May 04, 2011 55.29 55.58 54.49 54.99 4,191,232 -0.28(-0.51%)
May 03, 2011 55.15 55.30 54.51 55.27 2,590,530 +0.03(+0.05%)
May 02, 2011 55.25 55.34 55.14 55.24 2,518,161 +0.00(+0.00%)
Apr 29, 2011 55.84 56.09 55.17 55.24 3,382,765 -0.53(-0.95%)
Apr 28, 2011 55.07 55.94 54.90 55.77 4,946,685 +0.50(+0.90%)
Apr 27, 2011 54.48 55.64 54.17 55.27 6,282,709 +1.01(+1.86%)
Apr 26, 2011 52.60 54.52 52.58 54.26 4,112,425 +1.82(+3.47%)
Apr 25, 2011 53.05 53.05 52.34 52.44 2,910,191 -0.74(-1.39%)
Apr 21, 2011 54.68 54.87 52.57 53.18 4,677,611 -0.38(-0.71%)
Apr 20, 2011 53.70 53.70 53.12 53.56 3,925,687 +0.92(+1.75%)
Apr 19, 2011 51.98 52.72 51.87 52.64 2,474,231 +0.63(+1.21%)
Apr 18, 2011 52.13 52.40 51.19 52.01 3,371,860 -0.70(-1.33%)
Apr 15, 2011 52.09 52.91 52.01 52.71 3,076,800 +0.79(+1.52%)
Apr 14, 2011 51.80 52.12 51.31 51.92 1,821,491 -0.24(-0.46%)
Apr 13, 2011 51.57 52.41 51.57 52.16 3,103,835 +0.56(+1.09%)
Apr 12, 2011 51.48 51.69 51.22 51.60 2,623,731 -0.13(-0.25%)
Apr 11, 2011 51.48 51.73 51.40 51.73 2,724,688 +0.18(+0.35%)
Apr 08, 2011 52.24 52.34 51.29 51.55 1,791,804 -0.50(-0.96%)
Apr 07, 2011 52.05 52.31 51.58 52.05 1,830,721 -0.12(-0.23%)
Apr 06, 2011 52.41 52.48 51.63 52.17 2,166,715 -0.10(-0.19%)
Apr 05, 2011 52.11 52.61 51.92 52.27 2,105,328 -0.03(-0.06%)
Apr 04, 2011 52.57 52.70 52.11 52.30 2,801,197 -0.27(-0.51%)
Apr 01, 2011 52.27 53.01 52.07 52.57 2,555,856 +0.67(+1.29%)
Mar 31, 2011 51.81 52.18 51.59 51.90 2,385,814 -0.06(-0.12%)
Mar 30, 2011 52.07 52.24 51.80 51.96 1,934,082 +0.03(+0.06%)
Mar 29, 2011 51.36 51.93 50.90 51.93 2,251,776 +0.39(+0.76%)
Mar 28, 2011 51.94 52.37 51.49 51.54 1,694,306 -0.37(-0.71%)
Mar 25, 2011 51.52 52.00 51.26 51.91 2,587,399 +0.34(+0.66%)
Mar 24, 2011 51.65 51.76 50.85 51.57 2,413,113 +0.10(+0.19%)
Mar 23, 2011 51.13 51.77 50.88 51.47 2,944,944 +0.20(+0.39%)
Mar 22, 2011 51.40 51.59 51.08 51.27 2,477,154 -0.02(-0.04%)
Mar 21, 2011 51.33 51.39 50.93 51.29 2,578,922 +0.88(+1.75%)
Mar 18, 2011 50.42 50.87 50.18 50.41 4,260,683 +0.58(+1.16%)
Mar 17, 2011 50.06 50.48 49.63 49.83 3,928,673 +0.40(+0.81%)
Mar 16, 2011 50.43 50.93 48.96 49.43 6,034,567 -1.02(-2.02%)
Mar 15, 2011 50.05 50.74 49.98 50.45 4,145,249 -0.50(-0.98%)
Mar 14, 2011 50.94 51.06 50.51 50.95 2,890,729 -0.45(-0.88%)
Mar 11, 2011 50.42 51.58 50.27 51.40 3,240,571 +0.99(+1.96%)
Mar 10, 2011 51.06 51.10 50.27 50.41 3,140,640 -1.24(-2.40%)
Mar 09, 2011 51.31 51.99 50.84 51.65 2,884,421 +0.16(+0.31%)
Mar 08, 2011 50.42 51.65 50.20 51.49 2,979,820 +1.35(+2.69%)
Mar 07, 2011 51.00 51.09 49.86 50.14 2,281,776 -0.62(-1.22%)
Mar 04, 2011 51.09 51.12 50.33 50.76 2,723,389 -0.33(-0.65%)
Mar 03, 2011 50.70 51.36 50.70 51.09 3,363,817 +0.86(+1.71%)
Mar 02, 2011 49.29 50.44 49.29 50.23 3,797,810 +0.81(+1.64%)
Mar 01, 2011 50.69 50.83 49.42 49.42 4,040,292 -1.18(-2.33%)
Feb 28, 2011 50.38 50.77 50.16 50.60 4,566,055 +0.09(+0.18%)
Feb 25, 2011 50.11 50.59 49.92 50.51 2,257,361 +0.75(+1.51%)
Feb 24, 2011 49.27 49.95 49.24 49.76 3,832,963 +0.17(+0.34%)
Feb 23, 2011 50.35 50.61 49.08 49.59 3,887,155 -0.88(-1.74%)
Feb 22, 2011 51.24 51.43 50.36 50.47 3,051,029 -1.32(-2.55%)
Feb 18, 2011 51.21 51.83 51.08 51.79 2,872,686 +0.64(+1.25%)
Feb 17, 2011 50.98 51.37 50.83 51.15 3,465,135 -0.11(-0.21%)
Feb 16, 2011 51.50 51.87 51.19 51.26 2,371,063 -0.14(-0.27%)
Feb 15, 2011 51.14 51.52 51.03 51.40 3,170,881 +0.01(+0.02%)
Feb 14, 2011 51.52 51.64 51.00 51.39 2,542,127 -0.22(-0.43%)
Feb 11, 2011 50.71 52.21 50.71 51.61 7,277,301 +0.60(+1.18%)
Feb 10, 2011 49.67 51.03 49.66 51.01 4,507,241 +1.17(+2.35%)
Feb 09, 2011 49.74 50.03 49.33 49.84 2,491,325 +0.10(+0.20%)
Feb 08, 2011 49.59 50.36 49.46 49.74 4,853,778 +0.71(+1.45%)
Feb 07, 2011 50.04 50.29 48.93 49.03 9,562,148 +1.05(+2.19%)
Feb 04, 2011 47.62 48.20 47.51 47.98 2,808,559 +0.53(+1.12%)
Feb 03, 2011 47.59 47.60 47.08 47.45 2,902,789 -0.23(-0.48%)
Feb 02, 2011 47.45 47.86 47.20 47.68 2,500,964 +0.09(+0.19%)
Feb 01, 2011 46.44 47.73 46.25 47.59 4,713,556 +1.53(+3.32%)
Jan 31, 2011 46.09 46.31 45.63 46.06 4,530,523 +0.01(+0.02%)
Jan 28, 2011 46.59 46.85 45.65 46.05 4,545,903 -0.60(-1.29%)
Jan 27, 2011 47.61 47.61 46.33 46.65 5,104,804 -0.65(-1.37%)
Jan 26, 2011 47.32 47.75 46.93 47.30 3,412,863 +0.12(+0.25%)
Jan 25, 2011 47.31 47.36 46.61 47.18 2,100,465 -0.19(-0.40%)
Jan 24, 2011 46.41 47.37 46.26 47.37 2,779,815 +1.07(+2.31%)
Jan 21, 2011 46.94 47.10 46.23 46.30 3,092,186 +0.04(+0.09%)
Jan 20, 2011 46.72 46.93 46.02 46.26 3,706,884 -0.77(-1.64%)
Jan 19, 2011 47.29 47.46 46.82 47.03 2,226,743 -0.39(-0.82%)
Jan 18, 2011 47.35 47.50 47.15 47.42 2,149,972 +0.27(+0.57%)
Jan 14, 2011 46.84 47.24 46.55 47.15 2,607,111 +0.12(+0.26%)
Jan 13, 2011 47.12 47.30 46.77 47.03 1,820,201 -0.12(-0.26%)
Jan 12, 2011 47.08 47.41 46.96 47.15 2,504,449 +0.47(+1.02%)
Jan 11, 2011 46.60 46.87 46.39 46.68 3,303,178 +0.40(+0.86%)
Jan 10, 2011 46.51 46.75 46.08 46.28 3,054,339 -0.59(-1.26%)
Jan 07, 2011 47.04 47.44 46.56 46.87 2,099,910 -0.03(-0.06%)
Jan 06, 2011 46.90 47.12 46.66 46.90 3,523,645 +0.03(+0.06%)
Jan 05, 2011 46.82 47.27 46.70 46.87 3,273,251 -0.05(-0.11%)
Jan 04, 2011 47.40 47.41 46.33 46.92 2,997,274 -0.27(-0.57%)
Jan 03, 2011 47.51 47.96 47.18 47.19 2,801,818 +0.02(+0.04%)
Dec 31, 2010 47.14 47.17 46.83 47.17 1,086,830 +0.03(+0.06%)
Dec 30, 2010 47.15 47.34 47.06 47.14 886,303 -0.02(-0.04%)
Dec 29, 2010 47.31 47.48 47.16 47.16 1,632,857 -0.08(-0.17%)
Dec 28, 2010 47.35 47.38 46.85 47.24 1,041,246 +0.04(+0.08%)
Dec 27, 2010 46.99 47.31 46.79 47.20 1,157,769 +0.07(+0.15%)
Dec 23, 2010 47.20 47.32 47.00 47.13 1,514,400 +0.00(+0.00%)
Dec 22, 2010 47.43 47.59 47.02 47.13 1,818,973 -0.24(-0.51%)
Dec 21, 2010 46.50 47.46 46.50 47.37 2,968,465 +0.59(+1.26%)
Dec 20, 2010 46.75 46.97 46.40 46.78 2,052,927 -0.02(-0.04%)
Dec 17, 2010 46.75 46.98 46.28 46.80 3,421,873 +0.01(+0.02%)
Dec 16, 2010 45.18 46.85 45.18 46.79 4,256,790 +0.88(+1.92%)
Dec 15, 2010 45.78 46.41 45.72 45.91 5,658,041 +0.18(+0.39%)
Dec 14, 2010 45.80 45.90 45.54 45.73 3,780,290 -0.06(-0.13%)
Dec 13, 2010 46.33 46.87 45.74 45.79 5,392,568 -0.08(-0.17%)
Dec 10, 2010 45.63 46.00 45.50 45.87 1,793,587 +0.36(+0.79%)
Dec 09, 2010 45.70 45.75 45.36 45.51 1,334,130 +0.04(+0.09%)
Dec 08, 2010 45.45 45.82 45.22 45.47 2,362,750 +0.12(+0.26%)
Dec 07, 2010 45.04 45.84 44.98 45.35 4,366,307 +0.61(+1.36%)
Dec 06, 2010 44.57 44.97 44.39 44.74 2,793,482 +0.16(+0.36%)
Dec 03, 2010 44.25 44.62 44.08 44.58 2,664,165 +0.08(+0.18%)
Dec 02, 2010 44.07 44.86 44.05 44.50 2,714,732 +0.38(+0.86%)
Dec 01, 2010 43.91 44.24 43.87 44.12 2,773,527 +0.87(+2.01%)
Nov 30, 2010 42.81 43.39 42.66 43.25 3,729,241 -0.08(-0.18%)
Nov 29, 2010 43.65 43.78 42.92 43.33 2,644,639 -0.64(-1.46%)
Nov 26, 2010 43.75 44.09 43.55 43.97 956,913 -0.27(-0.61%)
Nov 24, 2010 43.26 44.24 44.24 44.24 2,505,224 +1.19(+2.76%)
Nov 23, 2010 43.11 43.22 42.74 43.05 1,902,688 -0.60(-1.37%)
Nov 22, 2010 43.42 43.69 43.16 43.65 2,046,220 -0.04(-0.09%)
Nov 19, 2010 43.10 43.72 42.73 43.69 3,085,634 +0.46(+1.06%)
Nov 18, 2010 43.03 43.58 42.98 43.23 3,332,270 +0.65(+1.53%)
Nov 17, 2010 42.83 42.89 42.43 42.58 2,992,810 -0.22(-0.51%)
Nov 16, 2010 43.57 43.57 42.49 42.80 3,046,073 -0.98(-2.24%)
Nov 15, 2010 43.76 44.23 43.67 43.78 2,441,472 +0.23(+0.53%)
Nov 12, 2010 43.77 44.18 43.34 43.55 2,660,222 -0.54(-1.22%)
Nov 11, 2010 43.13 44.13 42.97 44.09 3,169,248 +0.41(+0.94%)
Nov 10, 2010 43.44 43.74 43.30 43.68 3,906,510 +0.28(+0.65%)
Nov 09, 2010 44.60 44.71 43.29 43.40 6,564,861 -1.00(-2.25%)
Nov 08, 2010 44.68 44.68 44.03 44.40 3,342,685 -0.60(-1.33%)
Nov 05, 2010 44.55 45.00 44.45 45.00 2,599,787 +0.30(+0.67%)
Nov 04, 2010 43.97 44.97 43.97 44.70 3,752,377 +0.90(+2.05%)
Nov 03, 2010 43.70 43.86 43.12 43.80 2,983,084 +0.12(+0.27%)
Nov 02, 2010 43.61 43.80 43.41 43.68 1,997,249 +0.48(+1.11%)
Nov 01, 2010 43.57 43.80 42.88 43.20 2,330,343 -0.16(-0.37%)
Oct 29, 2010 42.82 43.37 42.51 43.36 3,229,592 +0.29(+0.67%)
Oct 28, 2010 43.13 43.35 42.58 43.07 3,234,854 +0.18(+0.42%)
Oct 27, 2010 42.54 42.94 42.40 42.89 2,726,881 +0.03(+0.07%)
Oct 25, 2010 43.20 43.39 42.75 42.86 4,913,688 -0.32(-0.74%)
Oct 22, 2010 43.37 43.37 42.85 43.18 2,587,400 -0.19(-0.44%)
Oct 21, 2010 42.50 43.47 42.49 43.37 6,353,978 +1.78(+4.28%)
Oct 20, 2010 41.35 41.72 41.28 41.59 4,064,615 +0.38(+0.92%)
Oct 19, 2010 41.55 41.72 40.99 41.21 3,247,251 -0.76(-1.81%)
Oct 18, 2010 41.99 42.35 41.71 41.97 2,833,190 +0.05(+0.12%)
Oct 15, 2010 42.34 42.39 41.55 41.92 3,076,670 +0.08(+0.19%)
Oct 14, 2010 42.05 42.21 41.57 41.84 4,393,829 -0.19(-0.45%)
Oct 13, 2010 41.65 42.19 41.46 42.03 3,582,588 +0.67(+1.62%)
Oct 12, 2010 41.09 41.58 40.59 41.36 3,097,618 +0.06(+0.15%)
Oct 11, 2010 41.45 41.46 41.05 41.30 1,741,547 -0.09(-0.22%)
Oct 08, 2010 41.39 41.51 40.73 41.39 3,252,953 +0.67(+1.65%)
Oct 07, 2010 40.96 41.03 40.48 40.72 2,457,302 -0.16(-0.39%)
Oct 06, 2010 40.68 41.13 40.68 40.88 2,998,212 +0.10(+0.25%)
Oct 05, 2010 40.03 40.89 40.03 40.78 3,615,129 +1.06(+2.67%)
Oct 04, 2010 40.21 40.40 39.53 39.72 4,103,284 -0.68(-1.68%)
Oct 01, 2010 40.40 41.04 40.04 40.40 4,866,391 -0.21(-0.51%)
Sep 30, 2010 40.61 41.38 40.40 40.61 8,040 +0.04(+0.09%)
Sep 29, 2010 41.21 41.38 40.53 40.57 4,612,967 -0.88(-2.12%)
Sep 28, 2010 41.00 41.56 40.50 41.45 4,239,287 +0.65(+1.59%)
Sep 27, 2010 41.14 41.16 40.58 40.80 2,201,872 -0.43(-1.04%)
Sep 24, 2010 40.44 41.32 40.44 41.23 3,154,185 +1.12(+2.79%)
Sep 23, 2010 40.11 40.70 39.99 40.11 407 -0.53(-1.30%)
Sep 22, 2010 40.98 41.09 40.37 40.64 2,545,375 -0.40(-0.97%)
Sep 21, 2010 41.13 41.44 40.85 41.04 2,740,494 -0.09(-0.22%)
Sep 20, 2010 41.04 41.26 40.61 41.13 2,612,431 +0.35(+0.86%)
Sep 17, 2010 40.78 40.89 40.01 40.78 4,584,822 +0.73(+1.82%)
Sep 15, 2010 40.11 40.28 39.86 40.05 2,684,673 -0.14(-0.35%)
Sep 14, 2010 40.01 40.50 39.91 40.19 2,714,408 -0.01(-0.02%)
Sep 13, 2010 39.90 40.40 39.90 40.20 2,695,501 +0.61(+1.54%)
Sep 10, 2010 39.60 39.70 39.36 39.59 1,935,321 +0.10(+0.25%)
Sep 09, 2010 39.88 39.99 39.29 39.49 2,296,974 +0.07(+0.18%)
Sep 08, 2010 39.03 39.89 39.03 39.42 5,274,942 +0.28(+0.72%)
Sep 07, 2010 39.10 39.31 38.91 39.14 567 -0.09(-0.23%)
Sep 03, 2010 38.68 39.50 38.68 39.23 3,513,575 +0.77(+2.00%)
Sep 02, 2010 38.00 38.53 37.95 38.46 391 +0.46(+1.21%)
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.