Danaher Corp (NY: DHR )

325.03 USD +0.90 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 35.77 36.07 35.76 35.88 2,145,000 +0.31(+0.87%)
Oct 30, 2006 35.29 35.75 35.01 35.58 2,485,400 +0.44(+1.24%)
Oct 27, 2006 35.40 35.40 34.94 35.14 1,978,000 -0.37(-1.04%)
Oct 26, 2006 35.35 35.53 35.00 35.51 1,775,000 +0.26(+0.75%)
Oct 25, 2006 35.51 35.62 34.98 35.24 4,137,200 -0.20(-0.55%)
Oct 24, 2006 35.22 35.49 34.91 35.44 2,333,000 +0.22(+0.64%)
Oct 23, 2006 35.12 35.30 34.95 35.22 2,394,600 +0.08(+0.23%)
Oct 20, 2006 35.06 35.16 34.67 35.13 3,433,600 +0.08(+0.23%)
Oct 19, 2006 35.06 35.20 34.38 35.05 3,034,800 -0.19(-0.54%)
Oct 18, 2006 35.77 36.08 34.95 35.24 3,445,600 -0.34(-0.94%)
Oct 17, 2006 35.56 35.70 35.17 35.58 3,233,800 -0.19(-0.53%)
Oct 16, 2006 34.88 35.78 34.81 35.77 2,312,600 +0.77(+2.20%)
Oct 13, 2006 34.74 35.09 34.38 35.00 2,364,000 +0.15(+0.42%)
Oct 12, 2006 34.38 34.89 34.37 34.85 2,574,000 +0.72(+2.11%)
Oct 11, 2006 34.34 34.38 33.92 34.13 1,911,400 -0.33(-0.96%)
Oct 10, 2006 34.37 34.56 34.05 34.47 1,733,800 +0.19(+0.55%)
Oct 09, 2006 33.99 34.30 33.90 34.28 1,660,600 +0.01(+0.03%)
Oct 06, 2006 34.21 34.41 33.93 34.26 2,340,200 -0.12(-0.35%)
Oct 05, 2006 33.85 34.45 33.78 34.38 1,652,600 +0.45(+1.33%)
Oct 04, 2006 33.65 33.99 33.55 33.94 3,139,600 +0.23(+0.68%)
Oct 03, 2006 33.66 33.94 33.44 33.71 2,485,200 +0.05(+0.15%)
Oct 02, 2006 34.33 34.33 33.60 33.65 3,011,600 -0.68(-1.98%)
Sep 29, 2006 34.23 34.53 34.05 34.33 2,230,200 +0.10(+0.31%)
Sep 28, 2006 34.10 34.37 34.10 34.23 2,300,200 +0.13(+0.38%)
Sep 27, 2006 34.12 34.19 33.90 34.10 2,959,200 +0.30(+0.89%)
Sep 26, 2006 33.99 34.00 33.51 33.80 3,958,000 -0.08(-0.24%)
Sep 25, 2006 33.72 33.99 33.49 33.88 3,200,000 +0.42(+1.27%)
Sep 22, 2006 33.47 33.55 32.94 33.46 1,873,600 -0.05(-0.16%)
Sep 21, 2006 33.85 33.94 33.46 33.51 2,562,800 -0.35(-1.02%)
Sep 20, 2006 33.56 34.06 33.51 33.85 2,979,400 +0.37(+1.10%)
Sep 19, 2006 33.20 33.51 33.04 33.49 2,767,600 +0.15(+0.47%)
Sep 18, 2006 33.13 33.47 33.07 33.33 2,553,600 -0.02(-0.06%)
Sep 15, 2006 33.33 33.46 33.22 33.35 2,736,400 +0.30(+0.91%)
Sep 14, 2006 32.93 33.15 32.69 33.05 1,472,000 +0.12(+0.38%)
Sep 13, 2006 32.40 33.02 32.37 32.92 2,234,000 +0.46(+1.43%)
Sep 12, 2006 32.32 32.56 32.29 32.46 1,986,600 +0.18(+0.57%)
Sep 11, 2006 32.91 32.95 32.20 32.28 1,912,000 -0.24(-0.75%)
Sep 08, 2006 32.46 32.66 32.36 32.52 1,040,800 +0.12(+0.39%)
Sep 07, 2006 32.57 32.70 32.22 32.40 2,814,600 -0.40(-1.20%)
Sep 06, 2006 33.41 33.41 32.76 32.79 2,850,400 -0.62(-1.86%)
Sep 05, 2006 33.30 33.51 32.69 33.41 3,738,200 +0.11(+0.33%)
Sep 01, 2006 33.15 33.53 33.15 33.30 1,548,800 +0.15(+0.47%)
Aug 31, 2006 33.45 33.53 33.09 33.15 1,947,200 -0.26(-0.78%)
Aug 30, 2006 33.60 33.86 33.38 33.40 3,701,200 -0.23(-0.68%)
Aug 29, 2006 33.03 33.63 33.01 33.63 4,218,400 +0.62(+1.89%)
Aug 28, 2006 32.60 33.12 32.60 33.01 2,875,000 +0.30(+0.93%)
Aug 25, 2006 32.69 32.90 32.55 32.71 1,670,600 -0.06(-0.18%)
Aug 24, 2006 32.90 33.20 32.72 32.76 3,584,400 -0.13(-0.40%)
Aug 23, 2006 32.79 32.92 32.65 32.90 6,700,600 -0.02(-0.06%)
Aug 22, 2006 32.45 32.99 32.39 32.92 4,239,400 +0.50(+1.54%)
Aug 21, 2006 32.60 32.60 32.29 32.42 2,528,800 -0.29(-0.90%)
Aug 18, 2006 32.96 32.97 32.58 32.71 2,059,600 -0.26(-0.79%)
Aug 17, 2006 32.62 33.10 32.55 32.97 3,625,400 +0.19(+0.56%)
Aug 16, 2006 32.50 32.88 32.40 32.78 2,211,000 +0.45(+1.41%)
Aug 15, 2006 32.33 32.56 32.24 32.33 3,205,400 +0.50(+1.55%)
Aug 14, 2006 32.67 32.68 31.76 31.83 3,948,200 +0.14(+0.46%)
Aug 11, 2006 31.70 31.75 31.38 31.69 1,692,600 -0.01(-0.03%)
Aug 10, 2006 31.46 31.84 31.15 31.70 2,656,800 +0.15(+0.48%)
Aug 09, 2006 32.58 32.67 31.50 31.55 3,483,000 -0.74(-2.29%)
Aug 08, 2006 32.58 32.72 32.03 32.29 3,243,400 -0.12(-0.39%)
Aug 07, 2006 32.65 32.90 32.29 32.42 2,198,400 -0.40(-1.20%)
Aug 04, 2006 32.65 32.95 32.48 32.81 4,544,200 +0.57(+1.75%)
Aug 03, 2006 31.59 32.50 31.55 32.24 2,429,800 +0.42(+1.32%)
Aug 02, 2006 31.94 32.12 31.50 31.83 4,704,400 -0.11(-0.34%)
Aug 01, 2006 32.40 32.51 31.85 31.93 3,297,400 -0.66(-2.04%)
Jul 31, 2006 32.56 32.77 32.35 32.60 2,650,000 -0.20(-0.59%)
Jul 28, 2006 32.57 33.15 32.45 32.79 4,108,200 +0.35(+1.08%)
Jul 27, 2006 32.20 32.51 32.05 32.45 4,443,200 +0.46(+1.42%)
Jul 26, 2006 32.08 32.23 31.64 31.99 3,114,800 -0.20(-0.61%)
Jul 25, 2006 32.12 32.40 31.77 32.19 2,154,400 +0.15(+0.47%)
Jul 24, 2006 31.33 32.07 31.32 32.03 3,007,000 +0.70(+2.23%)
Jul 21, 2006 31.80 31.80 31.09 31.33 3,645,600 -0.42(-1.31%)
Jul 20, 2006 32.29 32.95 31.75 31.75 6,791,800 +0.43(+1.37%)
Jul 19, 2006 30.17 31.55 30.14 31.32 3,726,600 +1.12(+3.73%)
Jul 18, 2006 30.35 30.39 29.86 30.20 2,727,000 -0.01(-0.02%)
Jul 17, 2006 30.45 30.67 30.20 30.20 2,624,400 -0.46(-1.52%)
Jul 14, 2006 31.00 31.14 30.45 30.67 2,450,000 -0.33(-1.08%)
Jul 13, 2006 31.58 31.58 30.73 31.00 3,228,800 -0.67(-2.13%)
Jul 12, 2006 31.58 31.98 31.43 31.67 3,179,400 +0.10(+0.32%)
Jul 11, 2006 31.30 31.64 30.95 31.58 4,421,200 +0.26(+0.83%)
Jul 10, 2006 31.35 31.41 31.05 31.32 2,875,000 -0.00(-0.02%)
Jul 07, 2006 32.05 32.06 31.22 31.32 2,293,400 -0.73(-2.29%)
Jul 06, 2006 32.08 32.38 31.93 32.05 1,735,000 +0.11(+0.34%)
Jul 05, 2006 32.50 32.50 31.76 31.95 2,103,400 -0.55(-1.71%)
Jul 03, 2006 32.20 32.55 32.16 32.50 1,119,800 +0.34(+1.06%)
Jun 30, 2006 32.17 32.38 32.03 32.16 2,205,400 -0.01(-0.03%)
Jun 29, 2006 31.30 32.22 31.30 32.17 3,326,000 +0.68(+2.18%)
Jun 28, 2006 31.61 31.62 31.16 31.49 1,842,000 -0.03(-0.11%)
Jun 27, 2006 31.74 32.12 31.52 31.52 2,428,400 -0.30(-0.94%)
Jun 26, 2006 31.80 31.92 31.59 31.82 1,687,400 -0.01(-0.03%)
Jun 23, 2006 31.43 32.04 31.30 31.83 2,076,000 +0.27(+0.87%)
Jun 22, 2006 31.80 31.80 31.36 31.55 3,006,000 -0.47(-1.45%)
Jun 21, 2006 31.59 32.12 31.58 32.02 2,540,000 +0.34(+1.07%)
Jun 20, 2006 31.95 32.10 31.57 31.68 2,441,800 -0.21(-0.66%)
Jun 19, 2006 31.97 32.10 31.59 31.89 3,197,200 -0.06(-0.19%)
Jun 16, 2006 31.49 32.12 31.49 31.95 3,145,600 +0.23(+0.71%)
Jun 15, 2006 30.64 31.84 30.63 31.73 2,854,000 +1.11(+3.63%)
Jun 14, 2006 30.79 31.17 30.32 30.61 4,485,400 -0.22(-0.71%)
Jun 13, 2006 31.10 31.33 30.74 30.83 3,063,800 -0.27(-0.85%)
Jun 12, 2006 32.20 32.20 31.08 31.10 2,572,000 -0.49(-1.57%)
Jun 09, 2006 31.51 31.99 31.51 31.59 2,700,200 +0.09(+0.30%)
Jun 08, 2006 31.17 31.63 30.75 31.50 4,247,600 +0.00(+0.02%)
Jun 07, 2006 32.39 32.68 31.50 31.50 2,942,200 -0.17(-0.55%)
Jun 06, 2006 31.64 31.84 31.38 31.67 2,750,800 +0.07(+0.21%)
Jun 05, 2006 32.16 32.38 31.59 31.61 2,583,000 -0.55(-1.73%)
Jun 02, 2006 32.51 32.69 31.99 32.16 2,198,800 -0.32(-0.99%)
Jun 01, 2006 31.89 32.49 31.89 32.48 2,174,000 +0.42(+1.33%)
May 31, 2006 31.42 32.38 31.21 32.05 4,183,400 +0.85(+2.72%)
May 30, 2006 32.09 32.10 31.20 31.20 2,522,600 -0.87(-2.71%)
May 26, 2006 31.90 32.14 31.74 32.08 1,613,200 +0.25(+0.79%)
May 25, 2006 31.51 31.88 31.39 31.83 2,511,600 +0.48(+1.53%)
May 24, 2006 31.02 31.49 30.86 31.34 3,368,000 +0.34(+1.10%)
May 23, 2006 31.44 31.73 30.99 31.00 2,919,600 -0.36(-1.13%)
May 22, 2006 31.36 31.67 30.92 31.36 3,174,000 -0.00(-0.02%)
May 19, 2006 31.40 31.42 30.75 31.36 4,201,400 +0.16(+0.50%)
May 18, 2006 31.96 32.00 31.15 31.21 3,033,200 -0.70(-2.18%)
May 17, 2006 32.25 32.49 31.53 31.91 2,682,800 -0.68(-2.07%)
May 16, 2006 32.90 32.96 32.44 32.58 2,527,000 -0.32(-0.97%)
May 15, 2006 33.29 33.38 32.52 32.90 2,061,800 -0.39(-1.19%)
May 12, 2006 34.10 34.10 33.21 33.29 2,174,000 -0.80(-2.36%)
May 11, 2006 34.20 34.20 33.88 34.10 3,336,200 -0.01(-0.03%)
May 10, 2006 33.78 34.24 33.78 34.11 2,433,600 +0.26(+0.75%)
May 09, 2006 33.83 33.90 33.69 33.85 2,460,200 +0.02(+0.06%)
May 08, 2006 33.28 33.95 33.28 33.83 3,131,000 +0.40(+1.21%)
May 05, 2006 32.90 33.69 32.83 33.43 3,960,200 +0.85(+2.59%)
May 04, 2006 32.25 32.71 32.16 32.58 2,457,000 +0.33(+1.04%)
May 03, 2006 32.35 32.45 32.05 32.25 1,894,400 -0.10(-0.31%)
May 02, 2006 31.83 32.44 31.75 32.35 3,156,800 +0.50(+1.59%)
May 01, 2006 32.18 32.33 31.84 31.84 2,334,200 -0.21(-0.66%)
Apr 28, 2006 32.33 32.33 31.99 32.05 2,545,000 -0.32(-0.99%)
Apr 27, 2006 32.24 32.62 32.17 32.38 3,267,600 -0.12(-0.38%)
Apr 26, 2006 32.26 32.74 32.24 32.50 3,887,800 +0.17(+0.53%)
Apr 25, 2006 32.53 32.62 32.20 32.33 2,330,000 -0.21(-0.66%)
Apr 24, 2006 32.50 32.74 32.38 32.54 3,530,200 -0.08(-0.25%)
Apr 21, 2006 33.28 33.28 32.47 32.62 3,616,400 -0.39(-1.18%)
Apr 20, 2006 33.81 33.81 32.87 33.01 3,693,200 -0.79(-2.34%)
Apr 19, 2006 33.69 33.99 33.40 33.80 3,421,800 +0.45(+1.35%)
Apr 18, 2006 33.02 33.51 33.01 33.35 3,097,600 +0.34(+1.03%)
Apr 17, 2006 33.62 33.62 32.79 33.01 2,126,400 -0.16(-0.48%)
Apr 13, 2006 32.97 33.42 32.58 33.17 1,987,000 +0.20(+0.61%)
Apr 12, 2006 32.67 33.67 32.88 32.97 4,273,000 +0.30(+0.92%)
Apr 11, 2006 32.94 32.97 32.40 32.67 2,183,000 -0.06(-0.18%)
Apr 10, 2006 32.81 32.96 32.50 32.74 1,422,800 +0.02(+0.06%)
Apr 07, 2006 33.14 33.17 32.63 32.72 1,385,600 -0.19(-0.56%)
Apr 06, 2006 32.99 33.12 32.81 32.90 2,657,200 +0.11(+0.34%)
Apr 05, 2006 32.26 32.97 32.25 32.79 4,204,800 +0.53(+1.66%)
Apr 04, 2006 31.48 32.34 31.39 32.26 4,152,600 +0.55(+1.75%)
Apr 03, 2006 31.77 32.28 31.58 31.70 3,238,200 -0.07(-0.24%)
Mar 31, 2006 31.79 32.10 31.77 31.77 2,135,000 -0.06(-0.19%)
Mar 30, 2006 31.89 32.17 31.68 31.83 1,592,000 -0.21(-0.64%)
Mar 29, 2006 31.92 32.12 31.80 32.04 1,493,800 +0.17(+0.52%)
Mar 28, 2006 32.12 32.19 31.75 31.88 1,777,000 -0.19(-0.59%)
Mar 27, 2006 32.26 32.40 31.82 32.06 1,609,000 -0.20(-0.62%)
Mar 24, 2006 32.00 32.31 31.91 32.26 1,464,800 +0.27(+0.84%)
Mar 23, 2006 32.05 32.22 31.75 32.00 1,897,800 -0.02(-0.06%)
Mar 22, 2006 31.67 32.12 31.59 32.01 1,582,200 +0.34(+1.07%)
Mar 21, 2006 31.96 32.29 31.64 31.67 2,106,400 -0.31(-0.95%)
Mar 20, 2006 32.15 32.22 31.84 31.98 1,733,800 -0.28(-0.85%)
Mar 17, 2006 32.08 32.71 32.08 32.26 3,680,400 +0.30(+0.95%)
Mar 16, 2006 31.50 32.21 31.49 31.95 2,494,000 +0.55(+1.75%)
Mar 15, 2006 31.21 31.51 31.16 31.40 2,727,000 +0.11(+0.37%)
Mar 14, 2006 30.68 31.36 30.58 31.29 2,046,800 +0.55(+1.81%)
Mar 13, 2006 30.77 30.82 30.48 30.73 1,371,400 +0.08(+0.26%)
Mar 10, 2006 30.61 30.68 30.36 30.65 2,566,600 +0.04(+0.13%)
Mar 09, 2006 30.55 30.98 30.50 30.61 2,303,000 +0.07(+0.23%)
Mar 08, 2006 30.50 30.64 30.25 30.54 2,226,600 -0.04(-0.11%)
Mar 07, 2006 30.20 30.66 30.11 30.58 1,930,600 +0.36(+1.17%)
Mar 06, 2006 30.42 30.61 30.15 30.22 1,569,400 -0.27(-0.87%)
Mar 03, 2006 30.19 30.77 30.13 30.49 1,696,600 +0.04(+0.13%)
Mar 02, 2006 30.33 30.77 30.21 30.45 2,691,000 -0.16(-0.51%)
Mar 01, 2006 30.26 30.64 30.17 30.60 1,956,400 +0.31(+1.02%)
Feb 28, 2006 30.84 30.70 30.11 30.29 2,863,400 -0.55(-1.80%)
Feb 27, 2006 30.77 31.01 30.62 30.84 1,513,200 +0.23(+0.75%)
Feb 24, 2006 30.74 30.74 30.39 30.61 1,783,600 -0.12(-0.37%)
Feb 23, 2006 30.66 31.19 30.48 30.73 3,198,200 +0.15(+0.49%)
Feb 22, 2006 30.32 30.70 30.25 30.58 3,479,800 +0.58(+1.95%)
Feb 21, 2006 30.00 30.14 29.92 30.00 2,255,000 +0.01(+0.02%)
Feb 17, 2006 30.18 30.18 29.57 29.99 3,104,600 +0.25(+0.84%)
Feb 16, 2006 29.00 29.80 28.97 29.74 5,079,800 +0.82(+2.82%)
Feb 15, 2006 28.78 29.00 28.38 28.92 1,767,200 +0.04(+0.16%)
Feb 14, 2006 28.38 28.96 28.18 28.88 2,456,000 +0.51(+1.82%)
Feb 13, 2006 28.26 28.40 28.15 28.36 1,459,800 +0.11(+0.39%)
Feb 10, 2006 28.13 28.31 27.95 28.25 1,598,600 +0.13(+0.46%)
Feb 09, 2006 28.09 28.42 27.96 28.12 1,912,600 +0.03(+0.11%)
Feb 08, 2006 27.75 28.16 27.58 28.09 2,826,800 +0.48(+1.76%)
Feb 07, 2006 27.95 27.98 27.60 27.61 2,367,400 -0.33(-1.18%)
Feb 06, 2006 27.71 28.01 27.62 27.94 1,595,200 +0.20(+0.70%)
Feb 03, 2006 27.95 28.08 27.70 27.75 2,163,200 -0.31(-1.12%)
Feb 02, 2006 28.42 28.42 27.88 28.06 1,933,200 -0.32(-1.11%)
Feb 01, 2006 28.14 28.41 28.02 28.38 2,155,400 +0.05(+0.19%)
Jan 31, 2006 28.20 28.49 28.03 28.32 2,401,600 -0.07(-0.26%)
Jan 30, 2006 27.89 28.72 27.85 28.39 3,698,800 +0.62(+2.23%)
Jan 27, 2006 27.85 28.00 27.53 27.77 2,312,600 +0.12(+0.45%)
Jan 26, 2006 27.16 27.92 27.42 27.65 3,523,000 +0.50(+1.84%)
Jan 25, 2006 27.30 27.46 27.11 27.15 3,273,400 -0.20(-0.73%)
Jan 24, 2006 27.19 27.48 27.14 27.35 3,480,200 +0.18(+0.64%)
Jan 23, 2006 27.20 27.26 27.02 27.17 2,547,600 +0.00(+0.00%)
Jan 20, 2006 27.76 27.76 27.17 27.17 4,086,600 -0.62(-2.25%)
Jan 19, 2006 27.78 27.99 27.67 27.80 2,328,400 +0.11(+0.40%)
Jan 18, 2006 27.45 27.85 27.29 27.69 1,947,800 +0.19(+0.69%)
Jan 17, 2006 27.33 27.60 27.25 27.50 2,442,800 -0.14(-0.52%)
Jan 13, 2006 27.34 27.98 27.26 27.64 4,606,400 +0.41(+1.51%)
Jan 12, 2006 27.59 27.64 27.20 27.24 3,143,000 -0.43(-1.57%)
Jan 11, 2006 28.01 28.02 27.58 27.67 3,847,000 -0.35(-1.25%)
Jan 10, 2006 28.33 28.33 27.95 28.02 3,220,600 -0.31(-1.08%)
Jan 09, 2006 28.45 28.48 28.17 28.33 2,303,000 -0.12(-0.44%)
Jan 06, 2006 28.39 28.58 28.36 28.45 2,636,600 +0.42(+1.50%)
Jan 05, 2006 28.26 28.42 27.86 28.03 3,247,400 -0.27(-0.95%)
Jan 04, 2006 28.18 28.44 28.07 28.30 2,678,800 +0.12(+0.43%)
Jan 03, 2006 28.05 28.25 27.45 28.18 2,545,000 +0.29(+1.04%)
Dec 30, 2005 27.99 28.20 27.86 27.89 1,245,000 -0.10(-0.34%)
Dec 29, 2005 27.75 28.19 27.75 27.99 1,619,200 +0.26(+0.92%)
Dec 28, 2005 27.77 27.82 27.55 27.73 996,000 +0.08(+0.29%)
Dec 27, 2005 27.87 28.08 27.64 27.65 1,431,200 -0.21(-0.74%)
Dec 23, 2005 27.79 27.99 27.76 27.86 832,600 +0.15(+0.52%)
Dec 22, 2005 27.77 27.89 27.59 27.71 1,900,400 -0.06(-0.22%)
Dec 21, 2005 27.88 27.93 27.70 27.77 2,151,200 +0.12(+0.43%)
Dec 20, 2005 27.83 27.99 27.56 27.65 2,130,800 -0.21(-0.75%)
Dec 19, 2005 28.00 28.09 27.76 27.86 2,766,400 -0.03(-0.13%)
Dec 16, 2005 28.69 28.62 27.77 27.89 7,222,400 -0.79(-2.75%)
Dec 15, 2005 28.86 29.00 28.45 28.68 6,464,400 -0.18(-0.61%)
Dec 14, 2005 28.80 29.01 28.64 28.86 1,868,000 +0.06(+0.21%)
Dec 13, 2005 28.86 28.95 28.65 28.80 2,019,800 -0.06(-0.19%)
Dec 12, 2005 28.96 29.02 28.65 28.86 3,066,000 -0.11(-0.38%)
Dec 09, 2005 28.98 29.04 28.79 28.96 1,515,200 +0.05(+0.17%)
Dec 08, 2005 28.98 28.98 28.67 28.92 3,241,200 -0.12(-0.41%)
Dec 07, 2005 28.99 29.20 28.86 29.04 4,472,200 +0.09(+0.31%)
Dec 06, 2005 28.59 29.08 28.59 28.95 4,888,000 +0.38(+1.31%)
Dec 05, 2005 28.41 28.64 28.41 28.57 3,426,200 +0.18(+0.62%)
Dec 02, 2005 28.30 28.45 28.10 28.39 2,626,800 +0.03(+0.12%)
Dec 01, 2005 28.08 28.50 28.02 28.36 3,092,400 +0.61(+2.20%)
Nov 30, 2005 27.67 27.94 27.57 27.75 4,061,800 +0.09(+0.34%)
Nov 29, 2005 27.55 27.76 27.55 27.66 2,243,400 +0.17(+0.60%)
Nov 28, 2005 28.00 28.00 27.43 27.49 2,026,200 -0.35(-1.27%)
Nov 25, 2005 27.36 27.98 27.31 27.84 589,800 +0.08(+0.31%)
Nov 23, 2005 27.86 27.95 27.70 27.76 1,380,600 -0.18(-0.66%)
Nov 22, 2005 27.89 28.00 27.59 27.95 2,199,800 +0.09(+0.32%)
Nov 21, 2005 27.64 27.87 27.54 27.86 1,519,800 +0.26(+0.94%)
Nov 18, 2005 27.92 27.95 27.55 27.59 2,384,400 -0.16(-0.56%)
Nov 17, 2005 27.28 27.75 27.28 27.75 2,409,400 +0.55(+2.00%)
Nov 16, 2005 27.20 27.35 27.15 27.20 2,653,200 -0.01(-0.04%)
Nov 15, 2005 27.19 27.34 27.01 27.21 2,065,600 +0.02(+0.09%)
Nov 14, 2005 27.20 27.37 27.11 27.19 1,844,000 -0.03(-0.13%)
Nov 11, 2005 26.85 27.28 26.79 27.23 2,111,400 +0.43(+1.60%)
Nov 10, 2005 26.44 26.80 26.28 26.80 3,017,600 +0.35(+1.32%)
Nov 09, 2005 26.67 26.69 26.41 26.45 4,034,400 -0.29(-1.10%)
Nov 08, 2005 26.61 26.77 26.44 26.74 1,864,600 +0.13(+0.51%)
Nov 07, 2005 26.61 26.71 26.48 26.61 2,276,600 +0.00(+0.00%)
Nov 04, 2005 26.51 26.68 26.44 26.61 2,295,400 +0.10(+0.38%)
Nov 03, 2005 26.58 26.93 26.45 26.50 3,791,000 -0.07(-0.26%)
Nov 02, 2005 26.34 26.61 26.27 26.58 2,851,200 +0.46(+1.76%)
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.