Danaher Corp (NY: DHR )

253.58 USD +0.91 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 41.25 41.50 41.10 41.35 2,235,800 +0.11(+0.28%)
Sep 27, 2007 40.78 41.38 40.53 41.24 3,439,400 -0.23(-0.57%)
Sep 26, 2007 42.03 42.17 41.33 41.47 2,804,200 -0.44(-1.04%)
Sep 25, 2007 41.00 41.92 40.94 41.91 2,620,654 +0.71(+1.74%)
Sep 24, 2007 41.38 41.63 41.06 41.20 2,686,000 -0.18(-0.44%)
Sep 21, 2007 41.85 41.92 41.21 41.38 4,472,200 +0.03(+0.06%)
Sep 20, 2007 41.70 41.87 41.22 41.35 2,360,800 -0.08(-0.19%)
Sep 19, 2007 41.22 41.86 41.12 41.43 2,604,800 +0.54(+1.32%)
Sep 18, 2007 39.45 40.89 39.50 40.89 3,614,200 +1.44(+3.65%)
Sep 17, 2007 39.29 39.92 39.26 39.45 1,627,200 -0.11(-0.29%)
Sep 14, 2007 39.14 39.74 38.76 39.56 2,210,600 +0.42(+1.09%)
Sep 13, 2007 39.20 39.37 38.70 39.14 1,977,000 +0.22(+0.57%)
Sep 12, 2007 39.08 39.58 38.85 38.92 2,073,000 -0.21(-0.54%)
Sep 11, 2007 38.24 39.24 38.24 39.13 2,476,600 +0.92(+2.41%)
Sep 10, 2007 38.22 38.69 37.51 38.21 2,062,606 -0.02(-0.05%)
Sep 07, 2007 38.53 38.70 38.12 38.23 2,530,400 -0.74(-1.91%)
Sep 06, 2007 38.53 39.15 38.40 38.97 1,945,400 +0.30(+0.79%)
Sep 05, 2007 39.00 39.08 38.51 38.67 1,930,000 -0.64(-1.62%)
Sep 04, 2007 39.01 39.58 38.83 39.30 2,448,800 +0.47(+1.22%)
Aug 31, 2007 38.81 39.13 38.51 38.83 2,073,200 +0.50(+1.29%)
Aug 30, 2007 38.12 38.90 37.69 38.33 3,163,000 +0.22(+0.56%)
Aug 29, 2007 37.21 38.12 37.12 38.12 2,997,800 +1.23(+3.33%)
Aug 28, 2007 37.85 37.95 36.85 36.89 3,076,400 -1.20(-3.15%)
Aug 27, 2007 38.26 38.40 37.88 38.09 1,866,904 -0.19(-0.51%)
Aug 24, 2007 38.00 38.39 37.76 38.28 2,777,600 +0.21(+0.56%)
Aug 23, 2007 38.62 38.76 37.64 38.07 2,230,000 -0.55(-1.42%)
Aug 22, 2007 38.32 38.80 38.03 38.62 2,757,000 +0.86(+2.29%)
Aug 21, 2007 38.22 38.17 37.53 37.76 2,299,000 -0.47(-1.23%)
Aug 20, 2007 38.55 38.80 37.83 38.22 2,985,000 -0.05(-0.12%)
Aug 17, 2007 37.40 38.44 36.91 38.27 5,392,000 +0.83(+2.23%)
Aug 16, 2007 37.26 37.63 36.45 37.44 5,279,400 +0.17(+0.46%)
Aug 15, 2007 38.05 38.38 37.10 37.26 3,842,800 -0.92(-2.40%)
Aug 14, 2007 38.97 39.24 38.17 38.18 4,035,200 -0.88(-2.27%)
Aug 13, 2007 39.85 40.01 38.71 39.06 5,013,800 -0.78(-1.97%)
Aug 10, 2007 40.30 40.47 39.08 39.85 6,713,000 -0.84(-2.05%)
Aug 09, 2007 40.88 41.16 39.99 40.69 6,421,000 -0.20(-0.49%)
Aug 08, 2007 39.42 41.44 39.42 40.88 6,741,400 +1.07(+2.70%)
Aug 07, 2007 39.32 40.12 38.71 39.81 4,927,756 +0.49(+1.25%)
Aug 06, 2007 38.19 39.32 38.07 39.32 3,823,240 +1.05(+2.74%)
Aug 03, 2007 38.65 38.84 38.17 38.27 4,280,058 -0.34(-0.88%)
Aug 02, 2007 38.06 38.67 38.06 38.61 3,671,600 +0.71(+1.87%)
Aug 01, 2007 37.40 37.95 37.08 37.90 5,777,984 +0.56(+1.50%)
Jul 31, 2007 38.33 38.50 37.34 37.34 5,289,820 -0.99(-2.57%)
Jul 30, 2007 37.80 38.55 37.36 38.33 6,470,680 +1.49(+4.06%)
Jul 27, 2007 37.42 37.79 36.81 36.83 4,490,400 -0.84(-2.23%)
Jul 26, 2007 38.20 38.69 37.16 37.67 5,819,600 -1.02(-2.64%)
Jul 25, 2007 38.53 38.97 38.21 38.69 3,546,000 +0.22(+0.57%)
Jul 24, 2007 38.94 38.94 38.35 38.47 4,298,800 -0.24(-0.63%)
Jul 23, 2007 38.78 39.61 38.56 38.72 4,746,000 -0.28(-0.71%)
Jul 20, 2007 39.01 39.26 38.64 38.99 6,555,600 -0.31(-0.80%)
Jul 19, 2007 39.35 39.87 38.97 39.30 6,638,420 -0.57(-1.43%)
Jul 18, 2007 39.81 40.19 39.65 39.88 5,854,200 -0.24(-0.61%)
Jul 17, 2007 39.25 40.19 39.25 40.12 5,682,400 +0.77(+1.97%)
Jul 16, 2007 38.97 39.58 38.76 39.35 2,863,000 +0.27(+0.69%)
Jul 13, 2007 39.06 39.12 38.86 39.08 1,323,600 +0.02(+0.04%)
Jul 12, 2007 37.97 39.06 37.97 39.06 2,453,400 +0.68(+1.77%)
Jul 11, 2007 38.38 38.50 38.15 38.38 2,934,000 -0.02(-0.07%)
Jul 10, 2007 38.90 38.90 38.40 38.40 2,776,800 -0.60(-1.55%)
Jul 09, 2007 38.65 39.18 38.58 39.01 2,883,600 +0.31(+0.80%)
Jul 06, 2007 38.46 38.78 38.24 38.70 1,760,000 +0.36(+0.94%)
Jul 05, 2007 38.69 38.70 38.26 38.34 2,008,200 -0.21(-0.54%)
Jul 03, 2007 38.28 38.71 38.37 38.55 2,044,800 +0.27(+0.71%)
Jul 02, 2007 38.08 38.37 37.96 38.28 2,787,100 +0.53(+1.40%)
Jun 29, 2007 37.62 38.04 37.54 37.75 4,010,800 +0.25(+0.67%)
Jun 28, 2007 37.22 37.87 37.05 37.50 3,471,000 +0.28(+0.75%)
Jun 27, 2007 36.99 37.22 36.53 37.22 2,839,000 +0.22(+0.58%)
Jun 26, 2007 37.19 37.40 36.88 37.01 2,980,800 -0.06(-0.16%)
Jun 25, 2007 37.05 37.33 36.80 37.06 3,613,200 +0.01(+0.03%)
Jun 22, 2007 37.50 37.63 37.00 37.05 2,620,400 -0.52(-1.38%)
Jun 21, 2007 37.23 37.65 37.05 37.58 3,116,200 +0.35(+0.93%)
Jun 20, 2007 37.63 37.89 37.18 37.23 2,932,800 -0.35(-0.92%)
Jun 19, 2007 37.35 37.77 37.18 37.58 3,564,800 +0.26(+0.68%)
Jun 18, 2007 37.12 37.47 36.94 37.32 2,715,600 +0.22(+0.58%)
Jun 15, 2007 36.95 37.24 36.87 37.10 2,667,200 +0.35(+0.95%)
Jun 14, 2007 36.45 36.88 36.40 36.76 1,963,000 +0.25(+0.68%)
Jun 13, 2007 35.98 36.51 35.92 36.51 2,200,600 +0.54(+1.50%)
Jun 12, 2007 36.16 36.38 35.92 35.97 2,737,800 -0.19(-0.54%)
Jun 11, 2007 36.05 36.29 35.79 36.16 3,276,800 +0.19(+0.51%)
Jun 08, 2007 35.75 35.98 35.45 35.97 3,605,800 +0.16(+0.45%)
Jun 07, 2007 35.96 36.33 35.81 35.81 4,606,600 -0.34(-0.93%)
Jun 06, 2007 36.50 36.60 35.88 36.15 4,029,000 -0.61(-1.66%)
Jun 05, 2007 37.24 37.24 36.62 36.76 2,949,800 -0.05(-0.14%)
Jun 04, 2007 37.15 37.15 36.59 36.81 1,815,216 +0.08(+0.22%)
Jun 01, 2007 36.75 36.87 36.51 36.73 4,799,000 -0.02(-0.05%)
May 31, 2007 36.73 37.28 36.71 36.75 3,019,400 -0.04(-0.11%)
May 30, 2007 36.74 36.82 36.28 36.79 3,060,000 +0.30(+0.81%)
May 29, 2007 36.40 37.09 36.31 36.49 5,079,600 +0.28(+0.79%)
May 25, 2007 35.44 36.31 35.25 36.21 4,776,800 +1.13(+3.24%)
May 24, 2007 35.65 35.81 35.03 35.08 4,126,600 -0.54(-1.52%)
May 23, 2007 35.90 36.12 35.60 35.62 3,476,800 -0.19(-0.53%)
May 22, 2007 35.92 36.18 35.79 35.80 5,032,000 +0.13(+0.36%)
May 21, 2007 35.49 35.81 35.01 35.67 9,645,948 +0.09(+0.25%)
May 18, 2007 35.74 35.80 35.42 35.58 5,762,800 -0.16(-0.45%)
May 17, 2007 35.85 36.00 35.51 35.74 3,286,800 -0.01(-0.01%)
May 16, 2007 35.97 35.97 35.42 35.75 5,272,658 +0.40(+1.15%)
May 15, 2007 35.78 35.99 35.34 35.35 5,194,000 -0.20(-0.56%)
May 14, 2007 35.75 35.85 35.46 35.54 4,117,000 -0.01(-0.03%)
May 11, 2007 35.73 35.83 35.46 35.55 5,730,200 -0.15(-0.41%)
May 10, 2007 36.23 36.24 35.59 35.70 5,671,400 -0.58(-1.59%)
May 09, 2007 36.21 36.37 36.08 36.28 3,293,800 -0.06(-0.17%)
May 08, 2007 36.53 36.53 36.15 36.33 4,233,800 -0.20(-0.55%)
May 07, 2007 37.04 37.12 36.49 36.53 2,934,400 -0.52(-1.40%)
May 04, 2007 36.82 37.31 36.90 37.05 3,904,200 +0.23(+0.64%)
May 03, 2007 36.62 37.01 36.46 36.82 4,552,400 +0.40(+1.11%)
May 02, 2007 35.98 36.62 35.82 36.42 4,572,060 +0.64(+1.77%)
May 01, 2007 35.22 36.38 35.22 35.78 4,324,350 +0.18(+0.52%)
Apr 30, 2007 35.53 35.70 35.31 35.60 5,320,470 +0.08(+0.21%)
Apr 27, 2007 34.99 35.60 34.80 35.52 3,961,294 +0.46(+1.30%)
Apr 26, 2007 35.35 35.53 35.06 35.06 3,565,494 -0.35(-0.97%)
Apr 25, 2007 35.50 35.58 35.12 35.41 3,506,870 -0.03(-0.08%)
Apr 24, 2007 36.06 36.06 35.42 35.44 3,062,050 -0.24(-0.67%)
Apr 23, 2007 35.74 35.99 35.54 35.68 2,406,400 +0.04(+0.11%)
Apr 20, 2007 36.00 36.01 35.34 35.64 4,438,666 +0.01(+0.03%)
Apr 19, 2007 35.76 36.23 35.38 35.63 3,663,156 -0.35(-0.97%)
Apr 18, 2007 36.20 36.24 35.85 35.98 3,680,270 -0.27(-0.74%)
Apr 17, 2007 36.62 36.62 36.12 36.25 2,985,600 +0.10(+0.29%)
Apr 16, 2007 35.71 36.18 35.62 36.15 2,454,200 +0.64(+1.80%)
Apr 13, 2007 35.40 35.62 35.01 35.51 2,420,722 +0.24(+0.67%)
Apr 12, 2007 35.28 35.39 35.08 35.27 3,022,600 -0.08(-0.24%)
Apr 11, 2007 35.26 35.60 35.10 35.35 3,127,874 +0.09(+0.26%)
Apr 10, 2007 35.38 35.58 35.19 35.26 2,708,200 -0.23(-0.63%)
Apr 09, 2007 35.65 35.65 35.46 35.49 1,898,000 -0.14(-0.41%)
Apr 05, 2007 35.43 35.77 35.43 35.63 1,656,000 +0.18(+0.51%)
Apr 04, 2007 35.75 35.82 35.42 35.46 2,559,600 -0.29(-0.83%)
Apr 03, 2007 35.95 36.01 35.47 35.75 3,758,600 +0.01(+0.04%)
Apr 02, 2007 35.37 35.85 35.37 35.74 3,634,164 +0.01(+0.03%)
Mar 30, 2007 35.30 35.80 35.17 35.72 3,171,600 +0.42(+1.20%)
Mar 29, 2007 35.50 35.55 35.17 35.30 2,810,400 +0.03(+0.09%)
Mar 28, 2007 35.72 35.72 35.15 35.27 2,688,800 -0.56(-1.56%)
Mar 27, 2007 35.62 35.94 35.25 35.83 4,261,200 -0.06(-0.17%)
Mar 26, 2007 36.00 36.03 35.53 35.89 1,882,800 -0.24(-0.68%)
Mar 23, 2007 36.15 36.28 35.90 36.13 1,534,000 -0.01(-0.03%)
Mar 22, 2007 36.39 36.45 36.01 36.15 2,324,600 -0.21(-0.58%)
Mar 21, 2007 35.67 36.40 35.44 36.35 3,836,800 +0.65(+1.83%)
Mar 20, 2007 35.72 35.91 35.60 35.70 2,172,300 -0.09(-0.25%)
Mar 19, 2007 35.80 36.05 35.58 35.79 2,091,800 +0.30(+0.83%)
Mar 16, 2007 35.54 35.78 35.40 35.49 2,575,600 +0.03(+0.10%)
Mar 15, 2007 35.21 35.56 35.03 35.46 2,092,800 +0.22(+0.62%)
Mar 14, 2007 35.00 35.36 34.71 35.24 2,667,600 +0.29(+0.83%)
Mar 13, 2007 35.69 35.62 34.85 34.95 4,207,400 -0.74(-2.07%)
Mar 12, 2007 35.38 35.78 35.19 35.69 1,825,000 +0.29(+0.82%)
Mar 09, 2007 35.60 35.71 35.26 35.40 2,328,400 +0.12(+0.33%)
Mar 08, 2007 35.40 35.68 35.22 35.28 2,875,800 +0.09(+0.26%)
Mar 07, 2007 35.84 35.88 35.13 35.20 5,652,800 -0.74(-2.07%)
Mar 06, 2007 35.50 35.96 35.25 35.94 4,126,200 +0.67(+1.91%)
Mar 05, 2007 34.67 35.75 34.55 35.26 5,783,800 +0.33(+0.93%)
Mar 02, 2007 35.50 35.69 34.88 34.94 3,222,600 -0.71(-2.01%)
Mar 01, 2007 35.50 35.96 35.10 35.65 4,430,048 -0.19(-0.53%)
Feb 28, 2007 35.36 36.05 35.29 35.85 4,745,800 +0.49(+1.39%)
Feb 27, 2007 36.70 36.71 35.02 35.35 4,569,600 -1.48(-4.02%)
Feb 26, 2007 37.08 37.22 36.76 36.83 1,674,616 -0.20(-0.54%)
Feb 23, 2007 37.08 37.25 36.92 37.03 1,069,000 -0.04(-0.09%)
Feb 22, 2007 37.12 37.33 36.86 37.07 1,574,000 -0.15(-0.40%)
Feb 21, 2007 37.46 37.46 37.20 37.22 2,168,600 -0.24(-0.63%)
Feb 20, 2007 36.85 37.50 36.80 37.46 2,488,200 +0.68(+1.85%)
Feb 16, 2007 36.83 36.95 36.67 36.78 1,641,800 -0.25(-0.68%)
Feb 15, 2007 36.93 37.05 36.68 37.03 1,482,000 +0.25(+0.67%)
Feb 14, 2007 36.38 36.83 36.33 36.78 2,053,110 +0.40(+1.10%)
Feb 13, 2007 36.47 36.51 36.13 36.38 2,014,274 -0.07(-0.19%)
Feb 12, 2007 36.51 36.65 36.32 36.45 939,682 +0.07(+0.18%)
Feb 09, 2007 36.73 36.90 36.30 36.38 1,309,400 -0.34(-0.93%)
Feb 08, 2007 36.99 37.00 36.63 36.72 1,435,600 -0.26(-0.69%)
Feb 07, 2007 37.01 37.21 36.88 36.98 999,600 +0.01(+0.04%)
Feb 06, 2007 37.11 37.12 36.89 36.97 1,197,400 +0.00(+0.00%)
Feb 05, 2007 37.00 37.20 36.60 36.97 1,749,200 -0.08(-0.23%)
Feb 02, 2007 37.20 37.23 36.85 37.05 1,696,600 -0.03(-0.07%)
Feb 01, 2007 37.22 37.43 36.88 37.08 3,716,400 +0.05(+0.12%)
Jan 31, 2007 36.22 37.12 36.21 37.03 2,911,000 +0.85(+2.35%)
Jan 30, 2007 36.13 36.24 35.67 36.18 3,670,600 +0.17(+0.47%)
Jan 29, 2007 36.15 36.27 35.87 36.01 3,370,400 -0.26(-0.72%)
Jan 26, 2007 36.85 37.02 35.90 36.27 4,901,000 -0.73(-1.97%)
Jan 25, 2007 37.58 37.95 36.96 37.00 3,234,200 -0.45(-1.20%)
Jan 24, 2007 37.45 37.53 37.21 37.45 3,321,400 -0.24(-0.64%)
Jan 23, 2007 37.43 37.99 37.15 37.69 2,497,400 +0.38(+1.03%)
Jan 22, 2007 37.79 37.90 37.21 37.30 2,501,000 -0.58(-1.54%)
Jan 19, 2007 37.56 37.97 37.37 37.89 3,088,600 +0.45(+1.20%)
Jan 18, 2007 36.88 37.56 36.88 37.44 1,919,400 +0.17(+0.47%)
Jan 17, 2007 36.90 37.53 36.90 37.26 1,723,400 +0.24(+0.66%)
Jan 16, 2007 36.62 37.06 36.60 37.02 1,913,400 +0.26(+0.72%)
Jan 12, 2007 36.55 36.93 36.39 36.76 2,110,800 -0.09(-0.24%)
Jan 11, 2007 36.62 36.99 36.60 36.85 1,776,400 +0.28(+0.75%)
Jan 10, 2007 36.20 36.63 35.88 36.57 2,827,200 +0.26(+0.70%)
Jan 09, 2007 35.95 36.66 35.88 36.31 3,428,000 +0.47(+1.31%)
Jan 08, 2007 35.45 35.97 35.42 35.85 3,199,600 +0.32(+0.90%)
Jan 05, 2007 35.88 35.88 35.24 35.53 2,926,000 -0.40(-1.11%)
Jan 04, 2007 35.83 36.04 35.49 35.92 3,191,000 +0.10(+0.28%)
Jan 03, 2007 36.22 36.35 35.34 35.83 4,307,200 -0.40(-1.09%)
Dec 29, 2006 36.53 36.62 36.17 36.22 1,327,600 -0.37(-1.01%)
Dec 28, 2006 36.60 36.83 36.52 36.59 1,844,800 -0.12(-0.31%)
Dec 27, 2006 36.44 36.72 36.40 36.71 1,320,800 +0.32(+0.88%)
Dec 26, 2006 36.13 36.47 36.13 36.38 905,600 +0.18(+0.51%)
Dec 22, 2006 36.42 36.47 36.06 36.20 1,179,400 -0.21(-0.59%)
Dec 21, 2006 36.84 36.92 36.38 36.42 1,318,200 -0.40(-1.09%)
Dec 20, 2006 36.78 36.90 36.66 36.81 2,222,400 +0.08(+0.23%)
Dec 19, 2006 36.24 36.73 36.19 36.73 3,319,200 +0.10(+0.26%)
Dec 18, 2006 36.80 37.02 36.58 36.63 1,434,600 -0.11(-0.30%)
Dec 15, 2006 36.80 37.20 36.56 36.74 3,071,200 +0.00(+0.00%)
Dec 14, 2006 36.28 36.92 36.24 36.74 2,590,800 +0.46(+1.27%)
Dec 13, 2006 36.60 36.67 36.16 36.28 2,746,400 -0.01(-0.01%)
Dec 12, 2006 36.01 36.42 36.01 36.29 2,637,400 +0.28(+0.76%)
Dec 11, 2006 35.99 36.13 35.79 36.01 1,986,800 -0.05(-0.14%)
Dec 08, 2006 36.08 36.38 35.95 36.06 1,803,400 -0.01(-0.03%)
Dec 07, 2006 36.22 36.65 36.06 36.08 1,575,200 -0.18(-0.50%)
Dec 06, 2006 36.04 36.43 36.01 36.26 1,662,800 +0.01(+0.01%)
Dec 05, 2006 36.35 36.53 36.17 36.25 3,103,800 -0.17(-0.47%)
Dec 04, 2006 35.75 36.59 35.69 36.42 5,131,000 +0.32(+0.90%)
Dec 01, 2006 36.38 36.76 35.83 36.10 2,675,600 -0.46(-1.27%)
Nov 30, 2006 36.74 37.04 36.56 36.56 1,726,600 -0.20(-0.54%)
Nov 29, 2006 36.49 36.79 36.33 36.76 1,850,600 +0.43(+1.18%)
Nov 28, 2006 36.00 36.47 35.99 36.33 1,900,000 +0.13(+0.36%)
Nov 27, 2006 37.25 37.26 36.18 36.20 2,309,800 -1.05(-2.82%)
Nov 24, 2006 37.08 37.62 37.08 37.25 573,400 -0.11(-0.29%)
Nov 22, 2006 37.49 37.64 37.12 37.36 1,402,200 -0.13(-0.35%)
Nov 21, 2006 36.61 37.56 36.50 37.49 3,530,600 +1.07(+2.92%)
Nov 20, 2006 36.48 37.00 36.20 36.42 1,901,000 -0.24(-0.65%)
Nov 17, 2006 36.44 36.69 36.26 36.67 1,193,400 +0.15(+0.40%)
Nov 16, 2006 36.87 37.05 36.46 36.52 1,863,400 -0.19(-0.50%)
Nov 15, 2006 36.41 37.00 36.40 36.71 2,561,600 +0.21(+0.58%)
Nov 14, 2006 36.29 36.51 36.01 36.49 1,481,600 +0.22(+0.61%)
Nov 13, 2006 35.92 36.44 35.90 36.28 1,761,800 +0.36(+0.99%)
Nov 10, 2006 36.02 36.08 35.66 35.92 2,429,200 -0.15(-0.42%)
Nov 09, 2006 36.25 36.52 36.05 36.07 2,687,400 -0.07(-0.19%)
Nov 08, 2006 35.38 36.29 35.17 36.14 2,613,600 +0.71(+2.00%)
Nov 07, 2006 35.48 35.87 35.33 35.43 1,843,400 -0.04(-0.13%)
Nov 06, 2006 35.42 35.62 35.19 35.47 1,505,400 +0.31(+0.90%)
Nov 03, 2006 35.31 35.37 34.90 35.16 1,408,800 +0.13(+0.37%)
Nov 02, 2006 35.20 35.20 34.83 35.03 2,318,200 -0.18(-0.50%)
Nov 01, 2006 36.10 36.10 35.21 35.21 2,427,600 -0.68(-1.89%)
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%)
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.