Skip to main content

Danaher Corp (NY: DHR )

270.86 -0.96 (-0.35%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 80.21 80.28 79.08 79.12 3,085,694 -1.49(-1.85%)
Jan 29, 2015 80.05 80.66 79.04 80.61 2,837,911 +1.04(+1.30%)
Jan 28, 2015 81.70 81.77 79.56 79.57 4,130,707 -1.72(-2.11%)
Jan 27, 2015 81.12 81.92 80.31 81.29 3,741,091 +0.94(+1.17%)
Jan 26, 2015 80.54 80.81 79.93 80.35 3,187,391 -0.46(-0.57%)
Jan 23, 2015 81.16 81.20 80.75 80.81 3,939,932 -0.35(-0.43%)
Jan 22, 2015 80.66 81.21 79.87 81.16 4,042,776 +1.19(+1.49%)
Jan 21, 2015 79.49 80.34 79.19 79.97 3,149,266 +0.28(+0.35%)
Jan 20, 2015 79.76 80.15 79.14 79.69 3,523,716 +0.41(+0.52%)
Jan 16, 2015 78.54 79.37 78.04 79.28 4,425,347 +0.49(+0.62%)
Jan 15, 2015 79.74 80.29 78.77 78.79 4,365,826 -0.95(-1.19%)
Jan 14, 2015 80.18 80.76 79.38 79.74 4,990,840 -1.28(-1.58%)
Jan 13, 2015 81.94 82.53 80.32 81.01 3,996,531 -0.12(-0.14%)
Jan 12, 2015 81.68 82.01 80.82 81.13 3,177,975 -1.02(-1.24%)
Jan 09, 2015 82.99 83.10 81.98 82.15 2,170,709 -0.56(-0.67%)
Jan 08, 2015 82.21 82.86 82.14 82.70 3,081,908 +1.26(+1.54%)
Jan 07, 2015 81.70 81.98 81.22 81.45 3,443,160 +0.49(+0.61%)
Jan 06, 2015 81.76 81.96 80.27 80.96 3,006,592 -0.56(-0.68%)
Jan 05, 2015 81.92 82.21 81.11 81.51 3,146,189 -0.82(-0.99%)
Jan 02, 2015 82.61 82.88 81.74 82.33 2,148,907 +0.01(+0.01%)
Dec 31, 2014 83.14 82.32 82.32 82.32 2,847,331 -0.51(-0.61%)
Dec 30, 2014 83.42 83.47 82.50 82.83 1,892,669 -0.61(-0.74%)
Dec 29, 2014 82.86 83.70 82.77 83.44 1,540,821 +0.14(+0.17%)
Dec 26, 2014 83.45 83.75 83.21 83.30 1,229,873 -0.06(-0.07%)
Dec 24, 2014 83.63 83.36 83.36 83.36 1,321,994 -0.26(-0.31%)
Dec 23, 2014 83.85 84.03 83.49 83.62 2,965,438 +0.10(+0.12%)
Dec 22, 2014 83.21 83.66 82.91 83.52 2,477,229 +0.76(+0.92%)
Dec 19, 2014 82.60 83.11 82.19 82.76 5,191,260 +0.26(+0.31%)
Dec 18, 2014 81.64 82.50 81.29 82.50 3,476,851 +1.98(+2.45%)
Dec 17, 2014 78.92 80.73 78.52 80.53 4,529,709 +1.64(+2.08%)
Dec 16, 2014 79.88 80.58 78.84 78.89 4,462,944 -1.11(-1.39%)
Dec 15, 2014 80.89 81.13 79.53 80.00 2,872,968 -0.35(-0.44%)
Dec 12, 2014 80.00 81.15 79.99 80.35 2,938,408 -0.18(-0.23%)
Dec 11, 2014 79.97 81.32 79.73 80.54 2,906,406 +0.78(+0.97%)
Dec 10, 2014 80.77 80.78 79.67 79.76 3,861,327 -1.17(-1.45%)
Dec 09, 2014 80.26 80.95 80.14 80.93 2,281,039 -0.36(-0.45%)
Dec 08, 2014 81.31 81.77 81.07 81.29 2,535,220 -0.13(-0.17%)
Dec 05, 2014 80.98 81.52 80.97 81.43 1,476,077 +0.29(+0.35%)
Dec 04, 2014 81.01 81.24 80.60 81.14 2,105,795 -0.26(-0.32%)
Dec 03, 2014 80.35 81.52 80.24 81.40 2,671,861 +1.22(+1.52%)
Dec 02, 2014 80.05 80.32 79.74 80.18 2,729,966 +0.49(+0.61%)
Dec 01, 2014 79.73 79.94 79.22 79.69 3,067,381 -0.47(-0.59%)
Nov 28, 2014 80.04 80.55 79.97 80.16 1,833,975 +0.11(+0.13%)
Nov 26, 2014 80.34 80.06 80.06 80.06 2,079,034 +0.07(+0.08%)
Nov 25, 2014 80.10 80.24 79.92 79.99 2,215,659 -0.12(-0.16%)
Nov 24, 2014 80.19 80.22 79.75 80.11 1,608,076 -0.08(-0.10%)
Nov 21, 2014 80.07 80.41 79.85 80.19 2,797,329 +1.04(+1.31%)
Nov 20, 2014 78.60 79.29 78.24 79.16 1,702,196 -0.06(-0.07%)
Nov 19, 2014 79.22 79.40 78.81 79.21 1,550,589 -0.01(-0.01%)
Nov 18, 2014 79.15 79.54 78.93 79.22 1,982,042 +0.20(+0.25%)
Nov 17, 2014 78.83 79.19 78.63 79.02 1,903,707 +0.13(+0.17%)
Nov 14, 2014 78.80 79.13 78.72 78.89 2,021,112 -0.16(-0.21%)
Nov 13, 2014 78.98 79.23 78.66 79.05 4,707,214 +0.04(+0.05%)
Nov 12, 2014 79.67 79.71 78.71 79.01 4,871,842 +0.91(+1.17%)
Nov 11, 2014 78.23 78.37 77.65 78.10 1,957,887 +0.12(+0.15%)
Nov 10, 2014 77.88 78.19 77.72 77.98 2,050,714 +0.10(+0.12%)
Nov 07, 2014 77.98 78.01 77.35 77.89 1,785,530 -0.07(-0.09%)
Nov 06, 2014 77.68 78.00 77.22 77.96 1,682,843 +0.47(+0.61%)
Nov 05, 2014 77.43 77.58 76.61 77.49 1,842,854 +0.75(+0.98%)
Nov 04, 2014 76.73 76.99 76.41 76.74 1,968,011 +0.02(+0.03%)
Nov 03, 2014 77.08 77.11 76.49 76.72 2,659,379 -0.41(-0.53%)
Oct 31, 2014 77.10 77.41 76.80 77.13 4,300,816 +0.66(+0.87%)
Oct 30, 2014 75.77 76.64 75.54 76.47 2,081,161 +0.39(+0.52%)
Oct 29, 2014 76.32 76.56 75.77 76.08 3,672,551 -0.42(-0.55%)
Oct 28, 2014 75.20 76.53 75.13 76.50 3,773,260 +1.79(+2.40%)
Oct 27, 2014 74.31 74.79 74.79 74.70 1,731,697 -0.09(-0.12%)
Oct 24, 2014 74.17 74.83 73.97 74.79 1,946,351 +0.58(+0.78%)
Oct 23, 2014 73.42 74.65 73.29 74.21 3,379,479 +1.72(+2.37%)
Oct 22, 2014 73.61 73.61 72.47 72.50 3,665,846 -0.65(-0.89%)
Oct 21, 2014 72.04 73.26 72.01 73.15 3,319,703 +1.46(+2.03%)
Oct 20, 2014 71.60 71.86 70.98 71.69 3,080,077 -0.06(-0.08%)
Oct 17, 2014 71.95 72.41 71.21 71.75 4,244,589 +0.58(+0.81%)
Oct 16, 2014 68.85 71.51 68.31 71.17 7,200,698 +2.12(+3.07%)
Oct 15, 2014 67.82 69.46 67.27 69.05 6,462,391 -0.02(-0.03%)
Oct 14, 2014 69.06 69.90 68.66 69.07 5,013,204 +0.29(+0.42%)
Oct 13, 2014 69.30 70.19 68.67 68.78 6,241,927 -0.15(-0.22%)
Oct 10, 2014 69.81 70.23 68.96 68.94 6,455,649 -0.87(-1.25%)
Oct 09, 2014 71.63 71.63 69.78 69.81 4,403,787 -1.75(-2.44%)
Oct 08, 2014 70.48 71.61 69.95 71.56 3,910,837 +1.27(+1.80%)
Oct 07, 2014 71.66 71.66 70.25 70.29 3,059,443 -1.55(-2.16%)
Oct 06, 2014 72.19 72.53 71.63 71.84 2,054,769 -0.05(-0.07%)
Oct 03, 2014 72.15 72.48 71.80 71.89 4,485,737 +0.49(+0.69%)
Oct 02, 2014 71.49 71.75 70.83 71.40 4,790,322 -0.14(-0.20%)
Oct 01, 2014 72.62 72.87 71.42 71.55 3,288,485 -1.34(-1.84%)
Sep 30, 2014 72.65 74.01 72.56 72.89 5,494,291 +0.18(+0.25%)
Sep 29, 2014 72.17 72.89 71.89 72.71 3,173,405 -0.12(-0.16%)
Sep 26, 2014 72.62 72.95 72.43 72.82 3,177,735 +0.26(+0.36%)
Sep 25, 2014 74.24 74.33 72.55 72.56 3,967,494 -2.01(-2.69%)
Sep 24, 2014 74.30 74.75 74.02 74.57 3,305,451 +0.39(+0.53%)
Sep 23, 2014 74.71 74.84 74.17 74.18 2,199,655 -0.71(-0.95%)
Sep 22, 2014 75.85 75.85 74.78 74.89 2,190,130 -1.24(-1.62%)
Sep 19, 2014 76.50 76.65 76.02 76.12 5,038,467 +0.09(+0.11%)
Sep 18, 2014 75.50 76.10 75.41 76.03 2,956,854 +0.60(+0.80%)
Sep 17, 2014 74.54 75.92 74.43 75.43 4,402,532 +1.11(+1.50%)
Sep 16, 2014 73.24 74.41 72.96 74.32 3,235,412 +0.90(+1.23%)
Sep 15, 2014 73.80 74.31 73.34 73.42 4,341,364 -0.24(-0.33%)
Sep 12, 2014 74.01 74.04 73.60 73.66 1,998,434 -0.38(-0.52%)
Sep 11, 2014 73.46 74.09 73.34 74.04 1,722,440 +0.34(+0.45%)
Sep 10, 2014 73.40 73.90 73.27 73.71 1,803,176 +0.34(+0.47%)
Sep 09, 2014 73.77 73.83 73.14 73.36 2,063,310 -0.46(-0.62%)
Sep 08, 2014 73.78 74.14 73.61 73.82 2,058,946 -0.09(-0.12%)
Sep 05, 2014 72.84 73.97 72.77 73.91 2,228,805 +0.86(+1.18%)
Sep 04, 2014 73.43 73.52 72.84 73.05 2,361,845 -0.34(-0.46%)
Sep 03, 2014 73.79 73.22 73.25 73.38 2,529,617 +0.16(+0.22%)
Sep 02, 2014 73.46 73.71 73.01 73.22 2,401,134 -0.18(-0.25%)
Aug 29, 2014 73.38 73.40 73.40 73.40 2,068,989 +0.27(+0.37%)
Aug 28, 2014 73.15 73.29 72.82 73.13 2,027,775 -0.31(-0.42%)
Aug 27, 2014 73.83 74.08 73.32 73.44 1,168,689 -0.65(-0.88%)
Aug 26, 2014 74.23 74.34 74.01 74.09 2,038,982 -0.02(-0.03%)
Aug 25, 2014 74.09 74.27 73.94 74.11 1,497,905 +0.30(+0.40%)
Aug 22, 2014 73.90 74.11 73.77 73.81 2,129,742 -0.39(-0.53%)
Aug 21, 2014 74.00 74.26 73.73 74.20 1,847,509 +0.25(+0.34%)
Aug 20, 2014 73.42 74.11 73.23 73.96 2,567,997 +0.53(+0.72%)
Aug 19, 2014 73.11 73.49 73.01 73.43 1,737,800 +0.34(+0.46%)
Aug 18, 2014 72.40 73.25 72.21 73.09 2,143,990 +1.09(+1.52%)
Aug 15, 2014 72.22 72.58 71.55 72.00 4,972,206 +0.26(+0.36%)
Aug 14, 2014 71.42 71.76 71.28 71.74 2,683,726 +0.10(+0.13%)
Aug 13, 2014 71.67 71.85 71.34 71.65 2,122,563 +0.42(+0.59%)
Aug 12, 2014 71.84 71.88 71.05 71.23 3,569,923 -0.83(-1.16%)
Aug 11, 2014 71.95 72.42 71.89 72.06 2,564,625 +0.33(+0.45%)
Aug 08, 2014 71.01 71.78 70.71 71.73 2,301,457 +0.87(+1.23%)
Aug 07, 2014 71.28 71.63 70.70 70.86 2,989,148 -0.11(-0.15%)
Aug 06, 2014 70.58 71.16 70.32 70.97 4,570,907 +0.49(+0.69%)
Aug 05, 2014 70.42 71.31 70.09 70.48 3,541,730 -0.42(-0.59%)
Aug 04, 2014 70.30 70.98 70.00 70.90 2,939,873 +0.63(+0.90%)
Aug 01, 2014 70.80 70.83 69.96 70.27 5,383,786 -0.52(-0.73%)
Jul 31, 2014 70.66 70.95 70.22 70.78 5,284,711 -0.28(-0.39%)
Jul 30, 2014 71.16 71.34 70.52 71.06 4,504,213 +0.09(+0.12%)
Jul 29, 2014 71.95 72.14 70.84 70.98 5,344,299 -1.08(-1.50%)
Jul 28, 2014 72.37 72.46 71.84 72.06 2,865,788 -0.46(-0.63%)
Jul 25, 2014 72.42 72.76 72.34 72.52 2,053,730 -0.27(-0.37%)
Jul 24, 2014 72.55 73.00 72.10 72.79 3,456,017 +0.34(+0.48%)
Jul 23, 2014 72.82 72.92 72.25 72.44 3,790,407 -0.18(-0.25%)
Jul 22, 2014 72.21 73.04 72.21 72.62 5,618,429 +0.62(+0.86%)
Jul 21, 2014 71.77 72.13 71.45 72.00 4,270,220 +0.04(+0.05%)
Jul 18, 2014 71.40 72.28 70.73 71.96 6,037,955 +1.00(+1.40%)
Jul 17, 2014 72.54 72.62 70.89 70.97 10,445,608 -4.24(-5.64%)
Jul 16, 2014 75.12 75.41 74.62 75.21 2,720,394 +0.25(+0.33%)
Jul 15, 2014 75.34 75.82 74.82 74.96 2,926,783 -0.55(-0.72%)
Jul 14, 2014 75.45 75.81 75.15 75.51 2,526,347 +0.41(+0.55%)
Jul 11, 2014 74.73 75.12 74.50 75.10 1,937,063 +0.36(+0.49%)
Jul 10, 2014 74.39 75.05 74.23 74.73 2,357,243 -0.28(-0.37%)
Jul 09, 2014 75.12 75.25 74.74 75.01 2,443,355 +0.10(+0.13%)
Jul 08, 2014 75.14 75.34 74.72 74.91 2,967,764 -0.31(-0.41%)
Jul 07, 2014 76.02 76.07 75.09 75.22 2,712,580 -0.90(-1.18%)
Jul 03, 2014 75.94 76.12 76.12 76.12 2,844,795 +0.65(+0.86%)
Jul 02, 2014 75.91 76.15 75.27 75.47 2,673,971 -0.70(-0.92%)
Jul 01, 2014 75.84 76.38 75.80 76.17 2,841,163 +0.74(+0.98%)
Jun 30, 2014 75.99 76.01 75.27 75.43 3,222,982 -0.44(-0.58%)
Jun 27, 2014 75.67 76.00 75.46 75.87 2,636,540 +0.09(+0.11%)
Jun 26, 2014 76.09 76.30 75.38 75.79 2,071,513 -0.37(-0.49%)
Jun 25, 2014 75.76 76.29 75.30 76.16 2,174,238 +0.33(+0.43%)
Jun 24, 2014 76.87 76.87 75.83 75.83 2,914,775 -1.03(-1.34%)
Jun 23, 2014 77.16 77.22 76.75 76.87 2,142,040 -0.33(-0.43%)
Jun 20, 2014 76.75 77.23 76.39 77.20 4,782,503 +0.55(+0.72%)
Jun 19, 2014 77.04 77.26 76.52 76.65 3,443,143 -0.55(-0.71%)
Jun 18, 2014 76.79 77.24 76.36 77.19 1,930,328 +0.48(+0.62%)
Jun 17, 2014 76.72 76.89 76.47 76.71 1,694,731 +0.10(+0.12%)
Jun 16, 2014 76.64 76.88 76.45 76.62 2,490,544 -0.19(-0.25%)
Jun 13, 2014 76.57 77.02 76.47 76.81 1,805,692 +0.13(+0.17%)
Jun 12, 2014 76.29 76.85 76.27 76.68 2,795,845 +0.04(+0.05%)
Jun 11, 2014 76.83 76.93 76.50 76.64 2,043,721 -0.33(-0.42%)
Jun 10, 2014 76.82 77.12 76.53 76.96 1,459,026 +0.06(+0.07%)
Jun 06, 2014 76.12 77.02 76.06 76.91 2,922,342 +0.83(+1.09%)
Jun 05, 2014 75.06 76.41 74.57 76.07 3,088,354 +1.02(+1.36%)
Jun 04, 2014 75.15 75.27 74.64 75.05 2,580,841 -0.34(-0.46%)
Jun 03, 2014 74.95 75.46 74.85 75.39 2,166,021 +0.14(+0.19%)
Jun 02, 2014 75.21 75.45 74.47 75.25 1,906,083 +0.20(+0.27%)
May 30, 2014 74.96 75.14 74.66 75.05 3,555,495 -0.11(-0.15%)
May 29, 2014 75.29 75.44 74.76 75.16 2,481,390 -0.12(-0.17%)
May 28, 2014 75.33 75.63 75.00 75.29 2,343,716 +0.03(+0.04%)
May 27, 2014 75.55 75.59 75.09 75.26 2,681,334 +0.22(+0.29%)
May 23, 2014 74.64 75.04 75.04 75.04 2,988,321 +0.35(+0.47%)
May 22, 2014 74.00 75.12 73.40 74.69 5,224,994 +1.70(+2.32%)
May 21, 2014 71.89 73.04 71.89 72.99 3,289,189 +1.42(+1.98%)
May 20, 2014 72.53 72.68 71.35 71.58 2,437,403 -0.98(-1.35%)
May 19, 2014 71.87 72.91 71.81 72.55 2,473,334 +0.48(+0.66%)
May 16, 2014 71.75 72.16 71.43 72.07 3,352,807 +0.33(+0.47%)
May 15, 2014 71.65 71.84 71.05 71.74 3,184,713 -0.23(-0.32%)
May 14, 2014 72.15 72.90 71.84 71.97 3,231,699 -0.40(-0.56%)
May 13, 2014 72.17 72.66 71.89 72.37 2,968,270 +0.54(+0.75%)
May 12, 2014 71.02 71.88 71.02 71.83 2,893,810 +1.00(+1.40%)
May 09, 2014 69.98 70.87 69.65 70.84 4,472,256 +0.73(+1.04%)
May 08, 2014 69.64 70.64 69.48 70.11 2,981,616 +0.44(+0.63%)
May 07, 2014 69.64 69.77 69.06 69.67 3,271,517 +0.24(+0.34%)
May 06, 2014 69.65 69.89 69.41 69.43 2,071,113 -0.42(-0.60%)
May 05, 2014 69.85 70.07 69.48 69.85 2,028,535 -0.26(-0.37%)
May 02, 2014 70.47 70.57 70.01 70.11 2,744,097 -0.33(-0.46%)
May 01, 2014 70.22 70.84 70.10 70.44 3,770,807 +0.22(+0.31%)
Apr 30, 2014 70.10 70.28 69.82 70.22 3,464,141 -0.02(-0.03%)
Apr 29, 2014 70.34 70.48 69.78 70.24 4,338,493 -0.10(-0.14%)
Apr 28, 2014 70.12 70.43 69.59 70.33 4,922,804 +0.43(+0.62%)
Apr 25, 2014 70.44 70.60 69.69 69.90 2,538,817 -0.58(-0.83%)
Apr 24, 2014 70.53 70.72 70.20 70.48 2,914,121 +0.27(+0.38%)
Apr 23, 2014 70.33 70.53 70.05 70.22 3,335,989 -0.16(-0.23%)
Apr 22, 2014 71.27 71.36 70.34 70.38 4,473,281 -0.99(-1.38%)
Apr 21, 2014 70.20 71.47 69.96 71.36 6,088,184 +1.66(+2.37%)
Apr 17, 2014 69.85 69.71 69.71 69.71 10,749,179 -0.77(-1.09%)
Apr 16, 2014 70.61 70.69 69.72 70.48 4,258,000 +0.62(+0.89%)
Apr 15, 2014 69.56 69.94 68.66 69.85 3,998,141 +0.39(+0.56%)
Apr 14, 2014 70.26 70.26 68.80 69.46 4,678,812 -0.20(-0.29%)
Apr 11, 2014 70.48 70.72 69.64 69.66 2,858,929 -1.27(-1.79%)
Apr 10, 2014 72.38 72.39 70.91 70.93 2,529,340 -1.45(-2.01%)
Apr 09, 2014 71.77 72.45 71.17 72.39 3,213,228 +1.55(+2.19%)
Apr 08, 2014 70.50 71.14 70.17 70.84 2,458,404 +0.19(+0.27%)
Apr 07, 2014 71.91 71.98 70.46 70.65 2,360,396 -1.50(-2.08%)
Apr 04, 2014 73.17 73.39 72.05 72.15 2,706,107 -0.42(-0.58%)
Apr 03, 2014 72.30 72.64 71.84 72.57 2,265,035 +0.38(+0.53%)
Apr 02, 2014 72.13 72.46 71.90 72.19 2,410,352 +0.17(+0.24%)
Apr 01, 2014 71.84 72.03 71.40 72.02 2,426,275 +0.25(+0.35%)
Mar 31, 2014 71.32 71.77 71.02 71.77 2,224,042 +1.08(+1.53%)
Mar 28, 2014 70.70 71.21 70.42 70.69 2,111,668 +0.41(+0.59%)
Mar 27, 2014 69.96 70.56 69.81 70.27 3,540,487 +0.08(+0.11%)
Mar 26, 2014 71.68 71.78 70.20 70.20 3,140,201 -0.93(-1.31%)
Mar 25, 2014 71.44 71.74 70.77 71.13 1,846,762 +0.11(+0.15%)
Mar 24, 2014 72.22 72.23 70.65 71.02 1,754,884 -0.94(-1.30%)
Mar 21, 2014 72.01 72.74 71.69 71.96 4,301,893 +0.53(+0.74%)
Mar 20, 2014 71.00 71.65 70.75 71.43 1,656,965 +0.36(+0.51%)
Mar 19, 2014 71.88 72.12 70.66 71.07 1,977,369 -0.85(-1.18%)
Mar 18, 2014 71.69 72.10 71.64 71.92 1,470,411 +0.39(+0.55%)
Mar 17, 2014 71.01 71.79 70.98 71.53 2,594,963 +1.01(+1.44%)
Mar 14, 2014 71.01 71.35 70.44 70.51 2,911,322 -0.61(-0.86%)
Mar 13, 2014 72.80 72.82 71.01 71.13 2,605,583 -1.33(-1.83%)
Mar 12, 2014 72.52 72.69 72.14 72.45 2,280,131 -0.58(-0.80%)
Mar 11, 2014 73.84 73.93 72.93 73.04 2,196,424 -0.69(-0.93%)
Mar 10, 2014 73.96 73.96 73.38 73.72 2,345,270 -0.27(-0.36%)
Mar 07, 2014 73.95 74.12 73.51 73.99 2,951,650 +0.53(+0.72%)
Mar 06, 2014 73.17 73.67 73.05 73.47 2,397,348 +0.48(+0.65%)
Mar 05, 2014 73.04 73.29 72.65 72.99 2,618,877 +0.01(+0.01%)
Mar 04, 2014 73.06 73.30 72.82 72.98 3,347,510 +0.75(+1.03%)
Mar 03, 2014 72.38 72.72 72.00 72.23 2,879,441 -0.86(-1.18%)
Feb 28, 2014 73.58 74.10 72.86 73.09 3,980,723 -0.52(-0.70%)
Feb 27, 2014 72.97 73.71 72.94 73.61 2,676,912 +0.20(+0.27%)
Feb 26, 2014 73.44 73.77 73.15 73.41 2,799,058 +0.00(+0.00%)
Feb 25, 2014 73.05 73.65 72.83 73.41 2,779,048 +0.25(+0.34%)
Feb 24, 2014 72.95 73.67 72.77 73.16 2,788,983 +0.39(+0.54%)
Feb 21, 2014 72.62 72.93 72.31 72.77 2,800,125 +0.04(+0.05%)
Feb 20, 2014 72.14 72.94 71.71 72.73 2,488,458 +0.79(+1.10%)
Feb 19, 2014 72.39 73.09 71.86 71.94 2,720,544 -0.63(-0.87%)
Feb 18, 2014 72.77 73.18 72.47 72.57 2,462,737 -0.47(-0.64%)
Feb 14, 2014 72.78 73.04 73.04 73.04 3,111,742 +0.20(+0.28%)
Feb 13, 2014 71.59 72.93 71.46 72.84 2,518,908 +0.64(+0.89%)
Feb 12, 2014 72.34 72.61 72.01 72.20 2,191,520 +0.15(+0.21%)
Feb 11, 2014 72.02 72.51 71.79 72.04 2,638,013 +0.31(+0.43%)
Feb 10, 2014 71.92 71.92 71.25 71.74 3,285,980 -0.05(-0.07%)
Feb 07, 2014 70.99 71.95 70.57 71.79 3,309,695 +1.35(+1.91%)
Feb 06, 2014 69.09 70.46 68.94 70.44 3,118,830 +1.17(+1.68%)
Feb 05, 2014 69.38 69.67 68.70 69.27 2,850,990 -0.42(-0.60%)
Feb 04, 2014 69.59 70.11 69.11 69.69 3,590,329 +0.35(+0.51%)
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.