Skip to main content

Danaher Corp (NY: DHR )

271.90 -0.57 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 26.92 27.02 26.67 26.91 8,687,039 -0.15(-0.54%)
Sep 27, 2012 26.88 27.20 26.72 27.06 7,650,098 +0.20(+0.76%)
Sep 26, 2012 26.54 27.03 26.44 26.85 11,110,903 +0.24(+0.89%)
Sep 25, 2012 26.70 26.79 26.55 26.61 8,628,167 -0.09(-0.33%)
Sep 24, 2012 26.63 26.77 26.50 26.70 3,601,853 -0.08(-0.29%)
Sep 21, 2012 27.07 27.10 26.67 26.78 9,677,526 -0.06(-0.22%)
Sep 20, 2012 26.86 26.91 26.63 26.84 6,012,843 -0.25(-0.92%)
Sep 19, 2012 27.20 27.37 26.85 27.09 8,382,769 -0.06(-0.23%)
Sep 18, 2012 26.66 27.22 26.66 27.15 7,169,985 +0.40(+1.50%)
Sep 17, 2012 26.67 26.84 26.61 26.75 6,484,805 +0.04(+0.15%)
Sep 14, 2012 27.09 27.29 26.58 26.71 9,907,631 -0.32(-1.17%)
Sep 13, 2012 26.61 27.15 26.51 27.03 5,141,719 +0.30(+1.13%)
Sep 12, 2012 26.74 26.85 26.57 26.73 4,105,477 +0.12(+0.46%)
Sep 11, 2012 26.45 26.63 26.41 26.61 4,185,055 +0.22(+0.83%)
Sep 10, 2012 26.69 26.78 26.36 26.39 5,808,371 -0.47(-1.76%)
Sep 07, 2012 26.57 26.89 26.34 26.86 5,170,699 +0.29(+1.08%)
Sep 06, 2012 26.00 26.59 25.99 26.57 4,416,603 +0.80(+3.08%)
Sep 05, 2012 25.86 26.05 25.72 25.78 4,136,895 -0.02(-0.09%)
Sep 04, 2012 26.18 26.18 25.64 25.80 7,124,123 -0.33(-1.27%)
Aug 31, 2012 25.97 26.20 25.89 26.13 4,597,958 +0.28(+1.09%)
Aug 30, 2012 25.82 26.01 25.81 25.85 3,778,030 -0.16(-0.60%)
Aug 29, 2012 26.04 26.16 25.96 26.01 3,356,777 -0.04(-0.17%)
Aug 27, 2012 26.11 26.18 25.97 26.05 3,385,879 +0.05(+0.19%)
Aug 24, 2012 25.83 26.16 25.79 26.00 4,591,519 +0.07(+0.26%)
Aug 23, 2012 26.12 26.28 25.90 25.93 5,285,733 -0.26(-1.01%)
Aug 22, 2012 26.01 26.23 25.92 26.20 3,352,376 +0.10(+0.37%)
Aug 21, 2012 26.32 26.45 26.05 26.10 4,222,279 -0.13(-0.50%)
Aug 20, 2012 26.23 26.33 26.17 26.23 5,231,120 -0.01(-0.04%)
Aug 17, 2012 26.13 26.27 25.97 26.24 7,316,322 +0.20(+0.75%)
Aug 16, 2012 26.09 26.15 25.90 26.04 7,719,715 -0.09(-0.34%)
Aug 15, 2012 26.13 26.23 26.04 26.13 3,843,965 -0.00(-0.02%)
Aug 14, 2012 26.34 26.34 26.07 26.14 4,596,615 -0.17(-0.65%)
Aug 13, 2012 25.99 26.31 25.95 26.31 6,888,473 +0.22(+0.84%)
Aug 10, 2012 25.72 26.09 25.72 26.09 3,400,349 +0.24(+0.94%)
Aug 09, 2012 25.91 25.98 25.82 25.84 3,488,307 -0.15(-0.56%)
Aug 08, 2012 25.91 26.06 25.86 25.99 3,279,137 -0.02(-0.07%)
Aug 07, 2012 25.87 26.22 25.87 26.01 4,250,751 +0.18(+0.68%)
Aug 06, 2012 26.17 26.20 25.82 25.83 4,178,200 -0.20(-0.75%)
Aug 03, 2012 26.06 26.28 25.97 26.03 5,630,323 +0.26(+1.00%)
Aug 02, 2012 25.73 25.91 25.46 25.77 9,551,623 -0.13(-0.51%)
Aug 01, 2012 25.91 26.01 25.71 25.90 5,689,835 +0.14(+0.55%)
Jul 31, 2012 25.65 25.92 25.65 25.76 7,512,785 +0.00(+0.00%)
Jul 30, 2012 25.80 26.05 25.63 25.76 5,890,447 -0.01(-0.06%)
Jul 27, 2012 25.52 25.98 25.44 25.78 7,484,348 +0.39(+1.52%)
Jul 26, 2012 25.40 25.65 25.15 25.39 6,705,759 +0.47(+1.88%)
Jul 25, 2012 24.60 25.07 24.58 24.92 9,560,676 +0.47(+1.94%)
Jul 24, 2012 24.78 24.86 24.27 24.45 7,410,873 -0.33(-1.34%)
Jul 23, 2012 24.53 24.91 24.40 24.78 7,149,239 -0.17(-0.66%)
Jul 20, 2012 24.89 25.18 24.61 24.95 9,652,775 +0.01(+0.04%)
Jul 19, 2012 24.87 25.02 24.29 24.94 15,518,057 -0.48(-1.90%)
Jul 18, 2012 24.66 25.52 24.61 25.42 7,941,149 +0.62(+2.52%)
Jul 17, 2012 24.58 24.89 24.38 24.80 3,493,047 +0.26(+1.07%)
Jul 16, 2012 24.68 24.68 24.33 24.53 3,812,811 -0.20(-0.79%)
Jul 13, 2012 24.16 24.77 24.16 24.73 5,371,805 +0.57(+2.34%)
Jul 12, 2012 24.37 24.38 24.04 24.16 7,273,674 -0.38(-1.53%)
Jul 11, 2012 24.79 24.87 24.35 24.54 6,372,949 -0.29(-1.16%)
Jul 10, 2012 25.08 25.35 24.61 24.82 6,364,056 -0.08(-0.31%)
Jul 09, 2012 24.91 25.07 24.79 24.90 4,047,184 -0.16(-0.62%)
Jul 06, 2012 25.23 25.26 24.87 25.06 3,310,950 -0.48(-1.87%)
Jul 05, 2012 25.62 25.71 25.46 25.54 4,018,924 -0.15(-0.59%)
Jul 03, 2012 25.37 25.69 25.30 25.69 3,307,398 +0.28(+1.09%)
Jul 02, 2012 25.41 25.46 25.10 25.41 5,441,527 +0.00(+0.02%)
Jun 29, 2012 24.81 25.41 24.79 25.41 7,346,245 +1.05(+4.31%)
Jun 28, 2012 24.45 24.53 23.99 24.36 6,736,398 -0.35(-1.40%)
Jun 27, 2012 24.46 24.85 24.46 24.70 4,336,952 +0.16(+0.67%)
Jun 26, 2012 24.62 24.70 24.29 24.54 4,686,740 -0.11(-0.46%)
Jun 25, 2012 24.85 24.90 24.59 24.65 4,660,822 -0.47(-1.88%)
Jun 22, 2012 25.13 25.21 24.97 25.12 12,664,959 +0.15(+0.61%)
Jun 21, 2012 25.72 25.73 24.93 24.97 6,259,491 -0.67(-2.61%)
Jun 20, 2012 25.72 25.83 25.43 25.64 5,676,039 -0.12(-0.45%)
Jun 19, 2012 25.43 25.85 25.38 25.76 4,509,496 +0.45(+1.79%)
Jun 18, 2012 25.02 25.38 24.89 25.30 4,564,247 +0.10(+0.39%)
Jun 15, 2012 25.20 25.34 25.05 25.21 8,883,184 +0.14(+0.54%)
Jun 14, 2012 24.85 25.14 24.78 25.07 5,033,100 +0.23(+0.94%)
Jun 13, 2012 24.96 25.12 24.73 24.84 4,485,547 -0.27(-1.07%)
Jun 12, 2012 24.84 25.12 24.61 25.10 5,751,895 +0.35(+1.42%)
Jun 11, 2012 25.26 25.38 24.72 24.75 5,873,669 -0.37(-1.46%)
Jun 08, 2012 24.79 25.14 24.76 25.12 5,464,176 +0.19(+0.76%)
Jun 07, 2012 25.35 25.51 24.88 24.93 7,637,266 -0.10(-0.39%)
Jun 06, 2012 24.66 25.03 24.51 25.03 5,394,493 +0.49(+2.01%)
Jun 05, 2012 24.33 24.63 24.17 24.53 7,428,343 +0.14(+0.56%)
Jun 04, 2012 24.28 24.47 24.22 24.40 9,163,357 +0.10(+0.42%)
Jun 01, 2012 24.83 24.88 24.29 24.29 10,734,395 -1.05(-4.14%)
May 31, 2012 25.42 25.51 25.03 25.34 8,176,121 -0.10(-0.38%)
May 30, 2012 25.75 25.80 25.44 25.44 4,505,011 -0.63(-2.41%)
May 29, 2012 25.92 26.18 25.87 26.07 4,876,979 +0.34(+1.33%)
May 25, 2012 25.76 25.94 25.65 25.73 4,314,653 -0.03(-0.13%)
May 24, 2012 25.78 25.89 25.59 25.76 5,000,857 +0.04(+0.15%)
May 23, 2012 25.23 25.79 25.13 25.72 10,748,660 +0.31(+1.23%)
May 22, 2012 25.71 25.86 25.25 25.41 8,012,772 -0.28(-1.08%)
May 21, 2012 25.24 25.73 25.17 25.69 6,570,733 +0.54(+2.15%)
May 18, 2012 25.47 25.63 25.04 25.15 10,322,548 -0.15(-0.60%)
May 17, 2012 25.57 25.64 25.30 25.30 6,837,427 -0.27(-1.07%)
May 16, 2012 25.97 26.03 25.56 25.57 9,383,140 -0.23(-0.89%)
May 15, 2012 25.91 26.35 25.73 25.80 7,841,208 -0.08(-0.30%)
May 14, 2012 25.94 26.23 25.82 25.88 5,198,846 -0.29(-1.10%)
May 11, 2012 26.05 26.51 25.97 26.17 3,768,529 -0.03(-0.13%)
May 10, 2012 26.50 26.60 26.13 26.20 6,396,861 -0.06(-0.24%)
May 09, 2012 26.08 26.61 26.00 26.26 9,045,161 -0.15(-0.57%)
May 08, 2012 25.96 26.49 25.73 26.42 7,232,512 +0.26(+1.01%)
May 07, 2012 26.45 26.45 26.06 26.15 3,687,332 +0.01(+0.06%)
May 04, 2012 26.12 26.20 25.90 26.14 5,701,631 -0.15(-0.58%)
May 03, 2012 26.59 26.62 26.23 26.29 2,909,030 -0.27(-1.01%)
May 02, 2012 26.43 26.62 26.33 26.56 3,677,425 -0.06(-0.24%)
May 01, 2012 26.34 26.82 26.19 26.62 4,146,672 +0.18(+0.68%)
Apr 30, 2012 26.61 26.63 26.20 26.44 4,738,122 -0.23(-0.86%)
Apr 27, 2012 26.52 26.72 26.47 26.67 4,857,525 +0.28(+1.07%)
Apr 26, 2012 25.98 26.42 25.96 26.39 4,676,629 +0.35(+1.33%)
Apr 25, 2012 26.15 26.28 25.98 26.04 5,602,240 +0.10(+0.38%)
Apr 24, 2012 25.82 26.03 25.77 25.94 6,503,726 +0.23(+0.89%)
Apr 23, 2012 25.62 25.80 25.44 25.71 8,066,564 -0.20(-0.77%)
Apr 20, 2012 26.00 26.13 25.85 25.91 9,479,822 +0.07(+0.26%)
Apr 19, 2012 25.98 26.42 25.62 25.85 12,669,536 -0.82(-3.09%)
Apr 18, 2012 26.55 26.75 26.53 26.67 4,285,169 -0.05(-0.18%)
Apr 17, 2012 26.51 26.86 26.42 26.72 4,511,315 +0.37(+1.39%)
Apr 16, 2012 26.43 26.56 26.24 26.35 4,129,141 +0.08(+0.30%)
Apr 13, 2012 26.45 26.61 26.25 26.27 4,177,879 -0.30(-1.12%)
Apr 12, 2012 26.28 26.68 26.25 26.57 4,346,695 +0.29(+1.09%)
Apr 11, 2012 26.13 26.38 26.07 26.28 6,012,420 +0.52(+2.03%)
Apr 10, 2012 26.67 26.72 25.63 25.76 8,783,061 -0.86(-3.22%)
Apr 09, 2012 26.54 26.77 26.44 26.62 4,419,708 -0.26(-0.96%)
Apr 05, 2012 26.79 27.01 26.77 26.88 4,899,426 -0.06(-0.24%)
Apr 04, 2012 26.94 27.02 26.85 26.94 4,347,782 -0.29(-1.06%)
Apr 03, 2012 27.30 27.38 27.01 27.23 5,446,741 -0.11(-0.41%)
Apr 02, 2012 27.31 27.53 27.11 27.34 5,437,591 +0.03(+0.12%)
Mar 30, 2012 26.99 27.33 26.90 27.31 7,471,294 +0.47(+1.76%)
Mar 29, 2012 26.45 26.89 26.41 26.84 4,993,594 +0.13(+0.47%)
Mar 28, 2012 26.93 26.99 26.51 26.71 5,201,206 -0.25(-0.91%)
Mar 27, 2012 26.85 27.03 26.80 26.95 4,565,535 +0.14(+0.53%)
Mar 26, 2012 26.67 26.83 26.57 26.81 4,818,529 +0.31(+1.16%)
Mar 23, 2012 26.61 26.63 26.30 26.51 4,781,746 -0.04(-0.15%)
Mar 22, 2012 26.41 26.64 26.14 26.54 6,219,960 -0.11(-0.40%)
Mar 21, 2012 26.63 26.75 26.49 26.65 2,821,011 +0.04(+0.16%)
Mar 20, 2012 26.61 26.77 26.44 26.61 4,265,856 -0.17(-0.62%)
Mar 19, 2012 26.73 26.88 26.67 26.77 3,417,433 -0.04(-0.15%)
Mar 16, 2012 26.81 26.90 26.66 26.81 8,396,619 +0.02(+0.09%)
Mar 15, 2012 26.57 26.80 26.46 26.79 3,668,283 +0.23(+0.86%)
Mar 14, 2012 26.72 26.76 26.47 26.56 4,038,471 -0.14(-0.53%)
Mar 13, 2012 26.32 26.72 26.25 26.70 5,698,798 +0.55(+2.09%)
Mar 12, 2012 26.08 26.22 25.93 26.15 4,105,815 +0.15(+0.56%)
Mar 09, 2012 25.89 26.15 25.81 26.01 4,084,845 +0.17(+0.64%)
Mar 08, 2012 25.83 25.95 25.74 25.84 3,589,301 +0.24(+0.95%)
Mar 07, 2012 25.59 25.61 25.37 25.60 5,221,741 +0.15(+0.59%)
Mar 06, 2012 25.39 25.75 25.39 25.45 6,443,086 -0.46(-1.79%)
Mar 05, 2012 25.88 25.94 25.74 25.91 4,679,387 -0.10(-0.37%)
Mar 02, 2012 25.75 26.11 25.66 26.01 5,560,460 +0.23(+0.89%)
Mar 01, 2012 25.77 25.97 25.63 25.78 5,596,343 +0.02(+0.09%)
Feb 29, 2012 26.02 26.18 25.72 25.75 9,678,916 -0.26(-1.01%)
Feb 28, 2012 25.92 26.12 25.80 26.02 5,201,862 +0.09(+0.34%)
Feb 27, 2012 25.90 26.12 25.74 25.93 5,418,969 -0.06(-0.24%)
Feb 24, 2012 26.06 26.08 25.90 25.99 4,272,725 -0.08(-0.30%)
Feb 23, 2012 25.91 26.13 25.71 26.07 5,927,953 +0.18(+0.70%)
Feb 22, 2012 25.88 25.98 25.75 25.89 4,665,270 -0.05(-0.21%)
Feb 21, 2012 25.75 25.96 25.66 25.94 6,003,452 +0.39(+1.51%)
Feb 17, 2012 25.62 25.70 25.44 25.56 4,896,909 +0.02(+0.08%)
Feb 16, 2012 24.98 25.57 24.89 25.54 6,492,786 +0.57(+2.28%)
Feb 15, 2012 25.25 25.30 24.92 24.97 6,394,536 -0.25(-0.99%)
Feb 14, 2012 25.20 25.33 25.03 25.22 5,892,031 -0.09(-0.35%)
Feb 13, 2012 25.35 25.41 25.16 25.31 7,736,776 +0.19(+0.74%)
Feb 10, 2012 25.27 25.34 25.01 25.12 8,633,189 -0.38(-1.49%)
Feb 09, 2012 25.41 25.58 25.31 25.50 9,994,593 +0.13(+0.52%)
Feb 08, 2012 25.53 25.59 25.30 25.37 7,659,644 -0.20(-0.76%)
Feb 07, 2012 25.58 25.73 25.42 25.56 3,704,696 -0.19(-0.72%)
Feb 06, 2012 25.60 25.83 25.59 25.75 3,024,055 -0.02(-0.09%)
Feb 03, 2012 25.98 26.02 25.71 25.77 6,399,074 +0.11(+0.42%)
Feb 02, 2012 25.84 26.01 25.63 25.67 5,669,082 -0.15(-0.59%)
Feb 01, 2012 25.74 26.13 25.65 25.82 10,171,354 +0.22(+0.86%)
Jan 31, 2012 25.47 25.94 25.30 25.60 8,885,092 +0.04(+0.15%)
Jan 30, 2012 25.30 25.56 25.11 25.56 6,888,248 +0.08(+0.33%)
Jan 27, 2012 25.46 25.65 25.40 25.48 6,081,282 -0.19(-0.72%)
Jan 26, 2012 25.90 25.93 25.55 25.66 6,863,227 -0.19(-0.74%)
Jan 25, 2012 25.64 25.94 25.48 25.85 5,934,072 +0.11(+0.44%)
Jan 24, 2012 25.12 25.78 25.04 25.74 8,886,932 +0.44(+1.73%)
Jan 23, 2012 25.06 25.34 25.04 25.30 7,311,193 +0.27(+1.09%)
Jan 20, 2012 25.15 25.23 24.96 25.03 6,163,044 -0.09(-0.35%)
Jan 19, 2012 25.24 25.25 25.00 25.12 4,218,890 -0.03(-0.12%)
Jan 18, 2012 24.71 25.17 24.68 25.15 5,685,028 +0.37(+1.48%)
Jan 17, 2012 24.86 25.08 24.69 24.78 5,075,448 +0.17(+0.67%)
Jan 13, 2012 24.52 24.65 24.39 24.61 5,194,623 -0.15(-0.61%)
Jan 12, 2012 24.62 24.81 24.49 24.77 5,681,828 +0.26(+1.07%)
Jan 11, 2012 24.17 24.57 24.12 24.50 6,188,430 +0.25(+1.05%)
Jan 10, 2012 23.89 24.31 23.84 24.25 7,184,637 +0.57(+2.39%)
Jan 09, 2012 23.56 23.71 23.35 23.68 4,382,980 +0.12(+0.52%)
Jan 06, 2012 23.63 23.74 23.35 23.56 4,250,313 -0.13(-0.54%)
Jan 05, 2012 23.40 23.71 23.16 23.69 7,090,205 +0.11(+0.48%)
Jan 04, 2012 23.59 23.61 23.33 23.58 4,786,082 +0.64(+2.81%)
Dec 30, 2011 23.03 23.15 22.91 22.93 3,392,618 -0.21(-0.93%)
Dec 29, 2011 22.84 23.18 22.83 23.15 3,449,679 +0.31(+1.34%)
Dec 28, 2011 23.18 23.36 22.78 22.84 3,837,871 -0.39(-1.66%)
Dec 27, 2011 23.28 23.38 23.10 23.23 3,271,718 -0.06(-0.25%)
Dec 23, 2011 22.96 23.29 22.87 23.28 4,308,916 +0.31(+1.36%)
Dec 21, 2011 23.44 23.46 22.73 22.97 5,940,366 -0.41(-1.75%)
Dec 20, 2011 22.93 23.42 22.74 23.38 5,867,698 +0.86(+3.83%)
Dec 19, 2011 22.75 22.84 22.43 22.52 5,588,357 -0.08(-0.35%)
Dec 16, 2011 22.71 22.93 22.44 22.60 10,439,318 +0.09(+0.41%)
Dec 15, 2011 22.62 22.81 22.44 22.50 8,454,582 +0.10(+0.46%)
Dec 14, 2011 22.05 22.49 21.99 22.40 10,585,503 +0.30(+1.34%)
Dec 13, 2011 22.29 22.60 21.96 22.11 9,733,268 -0.16(-0.70%)
Dec 12, 2011 22.54 22.59 22.10 22.26 6,429,084 -0.60(-2.64%)
Dec 09, 2011 22.45 22.93 22.38 22.87 6,515,636 +0.49(+2.20%)
Dec 08, 2011 22.88 22.93 22.31 22.37 6,973,595 -0.70(-3.02%)
Dec 07, 2011 23.26 23.29 22.74 23.07 8,111,746 -0.33(-1.40%)
Dec 06, 2011 23.29 23.53 22.98 23.40 7,331,608 +0.19(+0.80%)
Dec 05, 2011 23.61 23.62 23.02 23.21 7,288,366 +0.06(+0.27%)
Dec 02, 2011 23.71 23.79 23.12 23.15 10,005,152 -0.44(-1.88%)
Dec 01, 2011 23.60 23.88 23.52 23.59 5,435,604 +0.01(+0.06%)
Nov 30, 2011 23.52 23.81 23.44 23.58 10,747,867 +0.89(+3.93%)
Nov 29, 2011 22.72 22.94 22.56 22.69 5,531,997 +0.14(+0.61%)
Nov 28, 2011 22.43 22.70 22.29 22.55 7,964,094 +0.83(+3.84%)
Nov 25, 2011 21.66 22.10 21.63 21.72 2,327,873 -0.05(-0.22%)
Nov 23, 2011 22.18 22.27 21.76 21.76 6,493,665 -0.67(-3.00%)
Nov 22, 2011 22.42 22.66 22.17 22.44 5,419,125 -0.09(-0.39%)
Nov 21, 2011 22.66 22.73 22.28 22.52 4,768,909 -0.54(-2.32%)
Nov 18, 2011 23.15 23.23 22.84 23.06 5,648,635 +0.14(+0.60%)
Nov 17, 2011 23.38 23.46 22.68 22.92 8,226,982 -0.58(-2.47%)
Nov 16, 2011 23.80 24.09 23.46 23.50 7,384,108 -0.61(-2.55%)
Nov 15, 2011 23.89 24.30 23.70 24.12 5,250,982 +0.11(+0.45%)
Nov 14, 2011 24.12 24.23 23.89 24.01 3,751,028 -0.21(-0.89%)
Nov 11, 2011 24.02 24.44 23.91 24.23 4,530,346 +0.55(+2.30%)
Nov 10, 2011 23.72 23.95 23.54 23.68 8,348,696 +0.27(+1.14%)
Nov 09, 2011 23.53 23.86 23.34 23.41 8,350,350 -0.77(-3.18%)
Nov 08, 2011 23.99 24.23 23.73 24.18 6,280,224 +0.29(+1.22%)
Nov 07, 2011 23.67 23.93 23.40 23.89 6,185,557 +0.13(+0.55%)
Nov 04, 2011 23.66 23.85 23.32 23.76 5,741,997 -0.14(-0.59%)
Nov 03, 2011 23.98 23.98 23.60 23.90 10,026,513 +0.27(+1.13%)
Nov 02, 2011 23.84 23.84 23.35 23.63 6,346,939 +0.56(+2.41%)
Nov 01, 2011 22.92 23.40 22.62 23.07 12,479,971 -0.49(-2.07%)
Oct 31, 2011 24.43 24.61 23.55 23.56 11,149,462 -1.22(-4.94%)
Oct 28, 2011 24.25 24.84 24.15 24.79 10,661,090 +0.49(+2.03%)
Oct 27, 2011 23.96 24.45 23.86 24.29 9,085,839 +0.99(+4.27%)
Oct 26, 2011 23.40 23.51 22.98 23.30 9,532,644 +0.19(+0.82%)
Oct 25, 2011 23.27 23.40 22.95 23.11 9,413,845 -0.42(-1.78%)
Oct 24, 2011 22.85 23.58 22.78 23.53 10,940,324 +0.67(+2.92%)
Oct 21, 2011 22.26 23.04 22.26 22.86 10,436,006 +0.79(+3.58%)
Oct 20, 2011 21.63 22.31 21.51 22.07 8,907,612 +0.59(+2.74%)
Oct 19, 2011 21.89 22.13 21.43 21.48 9,344,514 -0.50(-2.26%)
Oct 18, 2011 21.36 22.17 21.29 21.98 9,327,569 +0.55(+2.57%)
Oct 17, 2011 22.13 22.13 21.37 21.43 5,518,045 -0.69(-3.11%)
Oct 14, 2011 22.17 22.37 21.82 22.11 6,543,797 +0.26(+1.18%)
Oct 13, 2011 21.79 21.93 21.39 21.86 6,146,860 -0.14(-0.62%)
Oct 12, 2011 21.69 22.35 21.62 21.99 8,850,199 +0.48(+2.22%)
Oct 11, 2011 21.36 21.61 21.30 21.52 6,076,499 -0.02(-0.09%)
Oct 10, 2011 20.97 21.55 20.96 21.54 5,052,613 +0.93(+4.52%)
Oct 07, 2011 20.62 20.88 20.41 20.60 13,037,449 -0.19(-0.89%)
Oct 06, 2011 20.51 20.80 20.14 20.79 9,826,139 +0.46(+2.25%)
Oct 05, 2011 20.21 20.42 19.92 20.33 9,524,013 +0.24(+1.21%)
Oct 04, 2011 19.53 20.13 19.17 20.09 14,785,772 +0.39(+1.98%)
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.