Danaher Corp (NY: DHR )

247.02 USD +0.76 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 25.25 25.72 25.24 25.71 2,837,200 +0.54(+2.13%)
Aug 30, 2004 25.35 25.38 25.11 25.17 1,224,400 -0.17(-0.67%)
Aug 27, 2004 25.20 25.38 25.08 25.34 1,297,200 +0.15(+0.62%)
Aug 26, 2004 25.21 25.32 25.08 25.19 1,059,600 -0.01(-0.04%)
Aug 25, 2004 24.90 25.35 24.81 25.20 2,032,800 +0.33(+1.31%)
Aug 24, 2004 25.00 25.17 24.77 24.88 2,694,000 -0.10(-0.40%)
Aug 23, 2004 24.86 25.12 24.86 24.98 1,648,000 +0.11(+0.44%)
Aug 20, 2004 24.68 24.92 24.67 24.86 2,139,200 +0.10(+0.42%)
Aug 19, 2004 25.00 25.00 24.61 24.76 2,676,000 -0.34(-1.35%)
Aug 18, 2004 24.65 25.10 24.61 25.10 2,147,600 +0.33(+1.31%)
Aug 17, 2004 24.52 24.95 24.52 24.77 2,813,400 +0.30(+1.23%)
Aug 16, 2004 23.92 24.57 23.92 24.48 3,370,600 +0.55(+2.30%)
Aug 13, 2004 24.12 24.20 23.88 23.92 1,904,600 -0.08(-0.31%)
Aug 12, 2004 24.35 24.36 23.83 24.00 2,033,400 -0.48(-1.94%)
Aug 11, 2004 24.48 24.56 24.05 24.48 1,889,400 -0.07(-0.31%)
Aug 10, 2004 24.38 24.58 24.17 24.55 2,024,200 +0.38(+1.57%)
Aug 09, 2004 24.34 24.53 24.17 24.17 1,496,800 -0.16(-0.68%)
Aug 06, 2004 24.50 24.55 24.25 24.33 2,364,000 -0.24(-0.98%)
Aug 05, 2004 25.26 25.33 24.55 24.58 2,072,200 -0.69(-2.75%)
Aug 04, 2004 25.27 25.45 25.02 25.27 3,045,200 -0.07(-0.28%)
Aug 03, 2004 25.52 25.65 25.31 25.34 1,958,200 -0.14(-0.55%)
Aug 02, 2004 25.33 25.60 25.04 25.48 1,855,800 +0.15(+0.61%)
Jul 30, 2004 25.50 25.55 25.25 25.33 2,020,600 -0.11(-0.43%)
Jul 29, 2004 25.46 25.67 25.27 25.43 2,279,800 +0.04(+0.16%)
Jul 28, 2004 25.40 25.51 24.94 25.39 3,031,600 +0.04(+0.18%)
Jul 27, 2004 25.42 25.52 25.25 25.35 3,465,400 -0.02(-0.10%)
Jul 26, 2004 25.20 25.48 25.05 25.38 3,388,200 +0.24(+0.93%)
Jul 23, 2004 25.20 25.44 24.52 25.14 3,588,000 -0.07(-0.26%)
Jul 22, 2004 24.42 25.30 24.15 25.20 5,515,000 +0.79(+3.24%)
Jul 21, 2004 25.07 25.25 24.41 24.42 3,934,600 -0.64(-2.55%)
Jul 20, 2004 24.95 25.07 24.78 25.05 2,447,800 +0.11(+0.44%)
Jul 19, 2004 25.55 25.55 24.92 24.95 3,508,200 -0.61(-2.39%)
Jul 16, 2004 25.65 25.73 25.50 25.55 2,519,800 +0.09(+0.33%)
Jul 15, 2004 25.28 25.66 25.24 25.47 2,827,200 +0.19(+0.77%)
Jul 14, 2004 25.23 25.49 25.20 25.27 2,130,800 +0.05(+0.20%)
Jul 13, 2004 25.02 25.36 25.02 25.23 1,920,600 +0.26(+1.04%)
Jul 12, 2004 25.00 25.07 24.67 24.96 1,837,400 -0.04(-0.14%)
Jul 09, 2004 24.83 25.09 24.83 25.00 1,940,400 +0.24(+0.97%)
Jul 08, 2004 25.23 25.32 24.76 24.76 2,831,400 -0.46(-1.84%)
Jul 07, 2004 24.82 25.38 24.75 25.23 3,398,400 +0.41(+1.63%)
Jul 06, 2004 25.05 25.09 24.75 24.82 2,475,800 -0.32(-1.25%)
Jul 02, 2004 25.49 25.52 25.05 25.14 2,163,400 -0.35(-1.39%)
Jul 01, 2004 25.92 26.01 25.25 25.49 2,994,800 -0.43(-1.68%)
Jun 30, 2004 25.70 26.00 25.64 25.92 2,863,800 +0.22(+0.88%)
Jun 29, 2004 25.25 25.76 25.08 25.70 3,480,000 +0.50(+1.98%)
Jun 28, 2004 25.33 25.42 25.15 25.20 3,110,000 +0.00(+0.00%)
Jun 25, 2004 25.25 25.34 25.17 25.20 3,201,200 +0.12(+0.48%)
Jun 24, 2004 25.42 25.42 25.02 25.08 3,470,600 -0.29(-1.14%)
Jun 23, 2004 24.92 25.40 24.73 25.37 4,136,000 +0.56(+2.26%)
Jun 22, 2004 24.69 24.87 24.45 24.81 3,163,600 +0.12(+0.49%)
Jun 21, 2004 24.34 24.80 24.17 24.69 3,296,000 +0.32(+1.31%)
Jun 18, 2004 23.99 24.48 23.95 24.37 3,342,400 +0.26(+1.06%)
Jun 17, 2004 24.10 24.17 23.75 24.11 1,796,800 -0.08(-0.33%)
Jun 16, 2004 24.28 24.28 24.08 24.20 1,758,800 -0.08(-0.33%)
Jun 15, 2004 23.92 24.40 23.92 24.27 2,745,000 +0.47(+1.95%)
Jun 14, 2004 23.92 23.93 23.76 23.81 2,376,600 -0.11(-0.48%)
Jun 10, 2004 24.10 24.17 23.79 23.92 2,463,600 -0.07(-0.29%)
Jun 09, 2004 24.33 24.33 23.95 24.00 2,045,600 -0.38(-1.56%)
Jun 08, 2004 24.48 24.50 24.26 24.38 3,404,000 -0.01(-0.04%)
Jun 07, 2004 23.73 24.41 23.60 24.39 3,609,400 +0.85(+3.61%)
Jun 04, 2004 23.50 23.79 23.49 23.54 1,320,600 +0.14(+0.58%)
Jun 03, 2004 23.70 23.70 23.40 23.40 1,748,400 -0.32(-1.33%)
Jun 02, 2004 23.59 23.73 23.42 23.71 2,272,000 +0.12(+0.51%)
Jun 01, 2004 23.42 23.61 23.33 23.59 2,077,800 +0.08(+0.34%)
May 28, 2004 23.40 23.58 23.37 23.51 2,694,200 +0.19(+0.81%)
May 27, 2004 23.15 23.42 23.04 23.33 3,444,200 +0.33(+1.41%)
May 26, 2004 22.89 23.06 22.67 23.00 2,953,200 +0.12(+0.55%)
May 25, 2004 22.64 22.97 22.32 22.88 2,963,400 +0.25(+1.08%)
May 24, 2004 22.60 22.75 22.53 22.63 2,541,000 +0.12(+0.53%)
May 21, 2004 22.55 22.70 22.38 22.51 2,220,200 +0.20(+0.89%)
May 20, 2004 22.33 22.47 22.16 22.31 2,553,800 -0.16(-0.70%)
May 19, 2004 22.61 22.80 22.46 22.47 1,883,000 +0.00(+0.00%)
May 18, 2004 22.29 22.50 22.28 22.47 942,200 +0.22(+0.99%)
May 17, 2004 22.39 22.42 22.16 22.25 1,369,200 -0.25(-1.09%)
May 14, 2004 22.54 22.69 22.38 22.50 1,296,000 +0.00(+0.01%)
May 13, 2004 22.80 22.86 22.41 22.49 2,545,800 -0.36(-1.59%)
May 12, 2004 22.48 22.93 22.33 22.86 1,642,000 +0.44(+1.97%)
May 11, 2004 22.25 22.44 22.22 22.41 1,974,800 +0.18(+0.79%)
May 10, 2004 22.35 22.62 22.07 22.24 3,519,800 -0.51(-2.25%)
May 07, 2004 23.45 23.62 22.75 22.75 2,166,200 -0.71(-3.02%)
May 06, 2004 23.63 23.65 23.34 23.46 1,665,000 -0.17(-0.73%)
May 05, 2004 23.56 23.75 23.40 23.63 1,264,800 +0.06(+0.28%)
May 04, 2004 23.60 23.73 23.48 23.57 1,876,800 +0.20(+0.83%)
May 03, 2004 23.13 23.41 23.06 23.37 1,896,600 +0.24(+1.04%)
Apr 30, 2004 23.42 23.48 23.09 23.13 2,247,400 -0.26(-1.10%)
Apr 29, 2004 23.52 23.59 23.24 23.39 2,001,600 -0.08(-0.35%)
Apr 28, 2004 23.88 23.88 23.41 23.47 1,707,800 -0.41(-1.70%)
Apr 27, 2004 23.50 24.05 23.49 23.88 2,881,000 +0.48(+2.06%)
Apr 26, 2004 23.58 23.72 23.34 23.39 1,536,000 -0.10(-0.45%)
Apr 23, 2004 23.60 23.71 23.42 23.50 2,596,200 -0.01(-0.04%)
Apr 22, 2004 23.44 23.69 23.00 23.51 3,180,800 +0.11(+0.46%)
Apr 21, 2004 23.56 23.56 23.26 23.40 2,294,800 -0.18(-0.76%)
Apr 20, 2004 23.91 24.03 23.54 23.58 1,244,400 -0.31(-1.29%)
Apr 19, 2004 23.95 24.05 23.80 23.89 839,000 -0.12(-0.52%)
Apr 16, 2004 23.96 24.04 23.76 24.01 1,562,800 +0.21(+0.87%)
Apr 15, 2004 23.56 23.82 23.48 23.80 1,713,200 +0.30(+1.30%)
Apr 14, 2004 23.50 23.63 23.38 23.50 1,239,000 +0.00(+0.00%)
Apr 13, 2004 23.88 23.91 23.50 23.50 1,092,600 -0.31(-1.31%)
Apr 12, 2004 23.79 23.87 23.69 23.81 829,000 +0.30(+1.29%)
Apr 08, 2004 23.62 23.69 23.41 23.51 731,400 +0.05(+0.20%)
Apr 07, 2004 23.69 23.76 23.34 23.46 1,721,800 -0.23(-0.95%)
Apr 06, 2004 23.80 23.91 23.66 23.69 1,279,800 -0.11(-0.47%)
Apr 05, 2004 23.67 23.80 23.58 23.80 1,890,400 +0.18(+0.76%)
Apr 02, 2004 23.48 23.63 23.21 23.62 1,618,800 +0.40(+1.70%)
Apr 01, 2004 23.29 23.55 23.15 23.23 1,872,800 -0.12(-0.50%)
Mar 31, 2004 23.24 23.39 23.08 23.34 1,517,400 +0.11(+0.47%)
Mar 30, 2004 23.01 23.27 22.94 23.23 1,330,000 +0.20(+0.88%)
Mar 29, 2004 22.87 23.11 22.81 23.03 1,823,800 +0.49(+2.16%)
Mar 26, 2004 22.45 22.72 22.41 22.54 992,000 +0.03(+0.11%)
Mar 25, 2004 22.19 22.56 22.14 22.52 1,828,000 +0.39(+1.75%)
Mar 24, 2004 22.21 22.24 22.04 22.13 1,682,800 -0.12(-0.56%)
Mar 23, 2004 22.70 22.73 22.14 22.25 3,348,200 -0.44(-1.95%)
Mar 22, 2004 22.79 22.85 22.59 22.70 2,311,200 -0.19(-0.83%)
Mar 19, 2004 22.98 23.11 22.85 22.89 1,397,400 -0.22(-0.96%)
Mar 18, 2004 23.01 23.19 22.88 23.11 2,171,200 +0.10(+0.41%)
Mar 17, 2004 22.65 23.06 22.50 23.01 2,061,400 +0.67(+2.99%)
Mar 16, 2004 22.38 22.45 22.10 22.35 1,363,400 +0.25(+1.12%)
Mar 15, 2004 22.62 22.69 22.06 22.10 2,825,200 -0.61(-2.70%)
Mar 12, 2004 22.38 22.72 22.35 22.71 1,870,600 +0.66(+3.00%)
Mar 11, 2004 22.00 22.50 21.91 22.05 2,732,200 +0.05(+0.24%)
Mar 10, 2004 22.46 22.72 21.98 22.00 3,669,400 -0.27(-1.20%)
Mar 09, 2004 22.50 22.50 22.13 22.26 2,017,600 -0.21(-0.93%)
Mar 08, 2004 23.05 23.10 22.46 22.48 1,219,400 -0.56(-2.43%)
Mar 05, 2004 22.95 23.13 22.80 23.04 1,053,800 +0.08(+0.37%)
Mar 04, 2004 22.98 23.15 22.76 22.95 780,600 +0.00(+0.00%)
Mar 03, 2004 22.63 23.00 22.56 22.95 1,192,000 +0.32(+1.43%)
Mar 02, 2004 22.91 22.93 22.60 22.63 1,210,600 -0.30(-1.32%)
Mar 01, 2004 22.60 22.97 22.54 22.93 2,116,600 +0.52(+2.33%)
Feb 27, 2004 22.76 22.84 22.37 22.41 3,510,800 -0.35(-1.54%)
Feb 26, 2004 22.96 22.97 22.75 22.76 1,249,400 -0.22(-0.97%)
Feb 25, 2004 22.69 23.12 22.69 22.98 1,147,000 +0.25(+1.12%)
Feb 24, 2004 22.74 23.07 22.57 22.73 1,211,000 -0.06(-0.26%)
Feb 23, 2004 23.25 23.31 22.75 22.79 972,200 -0.35(-1.52%)
Feb 20, 2004 23.21 23.31 22.87 23.14 1,069,400 -0.06(-0.28%)
Feb 19, 2004 23.48 23.52 23.14 23.20 1,840,400 -0.05(-0.20%)
Feb 18, 2004 23.62 23.62 23.14 23.25 1,321,000 -0.22(-0.93%)
Feb 17, 2004 23.38 23.60 23.32 23.47 1,156,200 +0.36(+1.55%)
Feb 13, 2004 23.47 23.56 23.09 23.11 1,328,600 -0.47(-2.00%)
Feb 12, 2004 23.52 23.67 23.51 23.58 1,136,400 -0.04(-0.16%)
Feb 11, 2004 23.44 23.66 23.34 23.62 1,048,000 +0.21(+0.89%)
Feb 10, 2004 23.54 23.55 23.16 23.41 1,472,400 -0.12(-0.53%)
Feb 09, 2004 23.69 23.69 23.51 23.54 1,746,000 -0.12(-0.52%)
Feb 06, 2004 22.95 23.71 22.95 23.66 2,766,600 +0.71(+3.09%)
Feb 05, 2004 22.53 23.10 22.51 22.95 1,861,600 +0.42(+1.85%)
Feb 04, 2004 22.73 22.79 22.51 22.53 1,711,400 -0.34(-1.46%)
Feb 03, 2004 22.98 23.09 22.77 22.87 1,519,800 -0.08(-0.35%)
Feb 02, 2004 23.08 23.24 22.82 22.95 2,652,800 +0.06(+0.26%)
Jan 30, 2004 22.50 23.06 22.49 22.89 2,848,400 +0.39(+1.74%)
Jan 29, 2004 22.50 22.71 22.01 22.50 3,682,000 +0.15(+0.65%)
Jan 28, 2004 22.97 23.05 22.30 22.35 2,120,600 -0.62(-2.69%)
Jan 27, 2004 23.36 23.40 22.97 22.97 1,201,200 -0.39(-1.69%)
Jan 26, 2004 23.23 23.42 23.07 23.36 1,114,200 +0.11(+0.46%)
Jan 23, 2004 23.17 23.45 23.10 23.25 2,159,200 +0.12(+0.51%)
Jan 22, 2004 23.25 23.40 22.99 23.14 2,162,800 -0.10(-0.42%)
Jan 21, 2004 23.50 23.50 23.04 23.24 2,092,600 -0.14(-0.61%)
Jan 20, 2004 23.85 23.85 23.38 23.38 2,164,000 -0.46(-1.94%)
Jan 16, 2004 23.31 23.86 23.25 23.84 4,055,800 +0.47(+2.02%)
Jan 15, 2004 23.25 23.42 23.02 23.37 4,944,400 +0.83(+3.67%)
Jan 14, 2004 22.38 22.56 22.30 22.54 1,587,800 +0.17(+0.74%)
Jan 13, 2004 22.18 22.38 22.12 22.38 1,378,000 +0.20(+0.89%)
Jan 12, 2004 22.17 22.19 22.00 22.18 1,420,200 +0.05(+0.24%)
Jan 09, 2004 22.18 22.49 22.00 22.12 2,457,400 -0.14(-0.65%)
Jan 08, 2004 22.27 22.30 21.94 22.27 3,147,200 -0.03(-0.13%)
Jan 07, 2004 22.38 22.39 22.14 22.30 2,471,800 -0.08(-0.34%)
Jan 06, 2004 22.41 22.58 22.33 22.38 2,536,600 -0.28(-1.23%)
Jan 05, 2004 22.71 22.85 22.47 22.65 2,355,400 -0.03(-0.12%)
Jan 02, 2004 22.96 23.04 22.60 22.68 1,515,600 -0.26(-1.12%)
Dec 31, 2003 22.88 23.02 22.81 22.94 1,534,000 +0.04(+0.17%)
Dec 30, 2003 23.05 23.09 22.83 22.90 1,314,400 -0.09(-0.39%)
Dec 29, 2003 22.98 23.04 22.82 22.99 1,498,400 +0.15(+0.66%)
Dec 26, 2003 22.79 22.89 22.75 22.84 290,200 +0.05(+0.22%)
Dec 24, 2003 22.86 22.87 22.75 22.79 325,600 -0.10(-0.45%)
Dec 23, 2003 22.82 22.92 22.77 22.89 1,242,400 +0.02(+0.09%)
Dec 22, 2003 22.66 22.99 22.64 22.87 1,735,800 +0.20(+0.89%)
Dec 19, 2003 22.92 22.94 22.53 22.67 2,060,000 -0.19(-0.84%)
Dec 18, 2003 22.46 22.86 22.45 22.86 3,137,400 +0.44(+1.96%)
Dec 17, 2003 22.40 22.48 22.17 22.42 2,461,600 +0.03(+0.15%)
Dec 16, 2003 22.25 22.52 22.18 22.39 2,194,800 +0.14(+0.62%)
Dec 15, 2003 22.25 22.43 22.17 22.25 2,310,400 +0.18(+0.84%)
Dec 12, 2003 21.38 22.14 21.51 22.07 3,638,600 +0.68(+3.19%)
Dec 11, 2003 20.67 21.44 20.66 21.38 2,683,400 +0.71(+3.42%)
Dec 10, 2003 20.90 20.95 20.59 20.67 1,752,600 -0.29(-1.37%)
Dec 09, 2003 21.21 21.40 20.95 20.96 2,014,200 -0.23(-1.07%)
Dec 08, 2003 20.99 21.20 20.92 21.19 1,302,600 +0.23(+1.11%)
Dec 05, 2003 21.04 21.14 20.87 20.96 993,600 -0.08(-0.39%)
Dec 04, 2003 20.84 21.01 20.79 21.04 996,200 +0.17(+0.81%)
Dec 03, 2003 20.81 21.13 20.81 20.87 1,276,600 +0.12(+0.59%)
Dec 02, 2003 20.96 21.00 20.73 20.75 1,167,800 -0.29(-1.37%)
Dec 01, 2003 20.87 21.05 20.83 21.04 1,069,200 +0.24(+1.13%)
Nov 28, 2003 20.66 20.83 20.64 20.80 355,600 +0.14(+0.67%)
Nov 26, 2003 20.74 20.74 20.47 20.66 769,400 -0.02(-0.08%)
Nov 25, 2003 20.58 20.81 20.43 20.68 1,011,600 +0.16(+0.79%)
Nov 24, 2003 20.55 20.69 20.45 20.52 1,231,400 +0.03(+0.15%)
Nov 21, 2003 20.14 20.52 20.24 20.49 1,669,200 +0.35(+1.75%)
Nov 20, 2003 20.11 20.37 19.95 20.14 1,314,200 +0.03(+0.14%)
Nov 19, 2003 20.16 20.27 20.00 20.11 1,624,600 -0.05(-0.27%)
Nov 18, 2003 20.34 20.49 20.13 20.16 1,118,400 -0.15(-0.73%)
Nov 17, 2003 20.23 20.52 20.07 20.31 2,168,200 -0.21(-1.01%)
Nov 14, 2003 20.93 21.05 20.50 20.52 1,627,800 -0.41(-1.95%)
Nov 13, 2003 21.12 21.12 20.83 20.92 1,603,400 -0.24(-1.13%)
Nov 12, 2003 20.92 21.17 20.92 21.17 976,600 +0.24(+1.15%)
Nov 11, 2003 20.75 21.08 20.73 20.92 2,057,000 +0.13(+0.61%)
Nov 10, 2003 20.90 20.96 20.69 20.80 1,432,200 -0.10(-0.48%)
Nov 07, 2003 21.00 21.05 20.82 20.90 2,563,800 -0.40(-1.89%)
Nov 06, 2003 21.20 21.30 21.11 21.30 990,200 +0.24(+1.13%)
Nov 05, 2003 20.77 21.07 20.82 21.06 1,484,600 +0.23(+1.10%)
Nov 04, 2003 20.77 20.82 20.68 20.83 1,794,070 -0.13(-0.62%)
Nov 03, 2003 20.71 21.08 20.88 20.96 1,038,200 +0.26(+1.27%)
Oct 31, 2003 20.74 20.77 20.56 20.70 842,800 -0.04(-0.22%)
Oct 30, 2003 20.80 20.80 20.55 20.75 1,495,800 +0.05(+0.27%)
Oct 29, 2003 20.53 20.90 20.51 20.69 1,629,800 +0.20(+0.96%)
Oct 28, 2003 20.32 20.45 20.18 20.49 2,209,200 +0.38(+1.89%)
Oct 27, 2003 20.02 20.11 20.00 20.11 1,435,800 +0.23(+1.17%)
Oct 24, 2003 19.96 19.96 19.76 19.88 2,382,800 -0.14(-0.70%)
Oct 23, 2003 20.16 20.17 19.82 20.02 1,699,200 -0.21(-1.01%)
Oct 22, 2003 20.39 20.39 20.08 20.23 1,119,000 -0.16(-0.81%)
Oct 21, 2003 20.30 20.46 20.26 20.39 975,800 +0.10(+0.51%)
Oct 20, 2003 20.31 20.40 20.07 20.29 1,867,000 -0.01(-0.04%)
Oct 17, 2003 20.05 20.50 20.18 20.30 3,048,600 +0.24(+1.21%)
Oct 16, 2003 19.94 20.05 19.77 20.05 2,094,000 -0.02(-0.10%)
Oct 15, 2003 19.83 20.17 19.83 20.07 1,731,600 +0.33(+1.65%)
Oct 14, 2003 19.80 19.82 19.65 19.75 1,174,800 -0.00(-0.01%)
Oct 13, 2003 19.51 19.75 19.60 19.75 822,600 +0.24(+1.22%)
Oct 10, 2003 19.46 19.56 19.39 19.51 872,000 +0.05(+0.27%)
Oct 09, 2003 19.50 19.63 19.34 19.46 1,465,400 +0.11(+0.58%)
Oct 08, 2003 19.62 19.62 19.26 19.35 1,442,600 -0.33(-1.66%)
Oct 07, 2003 19.61 19.66 19.44 19.67 1,375,600 +0.02(+0.10%)
Oct 06, 2003 19.38 19.73 19.38 19.66 1,240,600 +0.31(+1.62%)
Oct 03, 2003 19.20 19.61 19.20 19.34 2,300,400 +0.33(+1.72%)
Oct 02, 2003 19.02 19.09 18.94 19.01 1,143,400 +0.16(+0.85%)
Oct 01, 2003 18.45 18.86 18.44 18.86 1,196,400 +0.39(+2.11%)
Sep 30, 2003 18.63 18.70 18.34 18.46 1,198,200 -0.16(-0.87%)
Sep 29, 2003 18.62 18.71 18.45 18.63 1,327,800 +0.05(+0.24%)
Sep 26, 2003 18.26 18.70 18.22 18.58 2,117,200 +0.32(+1.75%)
Sep 25, 2003 18.41 18.44 18.26 18.26 1,905,800 -0.14(-0.79%)
Sep 24, 2003 18.95 18.95 18.41 18.41 1,678,200 -0.53(-2.80%)
Sep 23, 2003 18.77 19.02 18.68 18.94 1,232,400 +0.17(+0.88%)
Sep 22, 2003 18.97 18.80 18.63 18.77 1,527,800 -0.20(-1.05%)
Sep 19, 2003 18.95 18.97 18.76 18.97 1,298,800 +0.02(+0.11%)
Sep 18, 2003 18.75 18.97 18.65 18.95 1,297,600 +0.22(+1.19%)
Sep 17, 2003 19.07 19.09 18.71 18.73 1,644,400 -0.35(-1.81%)
Sep 16, 2003 18.72 19.12 18.75 19.08 1,794,400 +0.36(+1.91%)
Sep 15, 2003 18.89 18.91 18.61 18.72 1,663,000 -0.27(-1.41%)
Sep 12, 2003 18.86 19.04 18.70 18.99 1,553,800 +0.01(+0.07%)
Sep 11, 2003 18.67 19.06 18.67 18.97 2,165,400 +0.37(+1.98%)
Sep 10, 2003 18.95 18.95 18.58 18.61 2,848,600 -0.37(-1.95%)
Sep 09, 2003 19.33 19.33 18.98 18.98 1,438,200 -0.42(-2.17%)
Sep 08, 2003 19.20 19.47 19.19 19.39 1,324,600 +0.26(+1.35%)
Sep 05, 2003 19.29 19.33 19.02 19.14 2,611,600 -0.48(-2.47%)
Sep 04, 2003 19.29 19.66 19.29 19.62 2,005,600 +0.33(+1.74%)
Sep 03, 2003 19.33 19.40 19.25 19.29 1,538,600 -0.05(-0.26%)
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.