Skip to main content

Danaher Corp (NY: DHR )

250.41 +1.64 (+0.66%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.13 21.36 20.65 20.87 9,055,601 -0.20(-0.95%)
Apr 29, 2009 20.73 21.23 20.68 21.07 4,984,013 +0.54(+2.61%)
Apr 28, 2009 20.60 20.80 20.42 20.53 6,330,728 -0.36(-1.71%)
Apr 27, 2009 21.21 21.31 20.74 20.89 8,137,184 -0.69(-3.19%)
Apr 24, 2009 20.87 21.71 20.75 21.58 10,932,574 +0.85(+4.12%)
Apr 23, 2009 19.73 20.80 19.73 20.73 13,401,990 +1.07(+5.45%)
Apr 22, 2009 19.28 20.16 19.16 19.66 7,341,996 +0.25(+1.29%)
Apr 21, 2009 18.86 19.46 18.86 19.41 5,889,813 +0.41(+2.16%)
Apr 20, 2009 19.43 19.52 18.91 19.00 5,473,606 -0.70(-3.57%)
Apr 17, 2009 19.69 19.77 19.36 19.70 8,239,457 +0.09(+0.46%)
Apr 16, 2009 19.21 19.69 19.04 19.61 10,478,492 +0.49(+2.54%)
Apr 15, 2009 19.26 19.47 19.01 19.12 7,661,798 -0.31(-1.60%)
Apr 14, 2009 19.66 19.80 19.36 19.43 6,742,731 -0.45(-2.26%)
Apr 13, 2009 20.00 20.03 19.62 19.88 6,038,177 -0.32(-1.59%)
Apr 09, 2009 19.60 20.30 19.51 20.21 8,309,019 +1.30(+6.90%)
Apr 08, 2009 18.86 19.06 18.71 18.90 5,263,299 +0.05(+0.25%)
Apr 07, 2009 19.21 19.22 18.82 18.86 5,846,069 -0.45(-2.31%)
Apr 06, 2009 19.00 19.35 18.95 19.30 6,365,635 +0.07(+0.39%)
Apr 03, 2009 19.22 19.33 19.05 19.23 6,282,221 -0.35(-1.79%)
Apr 02, 2009 19.21 19.80 19.08 19.58 10,545,086 +0.82(+4.40%)
Apr 01, 2009 18.58 18.90 18.28 18.75 13,966,558 -0.61(-3.15%)
Mar 31, 2009 19.69 19.73 19.13 19.36 7,469,343 +0.13(+0.69%)
Mar 30, 2009 19.43 19.51 19.07 19.23 6,771,041 -0.92(-4.57%)
Mar 26, 2009 20.15 20.24 19.75 20.15 10,648,446 +0.30(+1.53%)
Mar 25, 2009 19.71 20.32 19.39 19.85 6,620,406 +0.15(+0.78%)
Mar 24, 2009 19.86 19.99 19.58 19.70 5,892,190 -0.37(-1.83%)
Mar 23, 2009 19.65 20.11 19.57 20.06 10,617,258 +0.92(+4.81%)
Mar 20, 2009 19.65 19.75 18.99 19.14 9,107,228 -0.50(-2.55%)
Mar 19, 2009 20.17 20.30 19.51 19.64 13,186,713 -0.35(-1.77%)
Mar 18, 2009 20.11 20.28 19.41 20.00 14,621,177 +0.26(+1.32%)
Mar 17, 2009 19.12 19.73 19.02 19.73 6,638,481 +0.44(+2.26%)
Mar 16, 2009 19.20 19.71 19.20 19.30 9,729,088 -0.02(-0.13%)
Mar 13, 2009 19.43 19.49 19.05 19.32 0 -0.11(-0.57%)
Mar 12, 2009 18.55 19.52 18.43 19.43 13,981,203 +0.82(+4.41%)
Mar 11, 2009 18.20 18.76 18.10 18.61 11,865,572 +0.36(+1.98%)
Mar 10, 2009 17.50 18.27 17.37 18.25 14,845,832 +1.10(+6.41%)
Mar 09, 2009 17.34 17.56 17.05 17.15 10,013,510 -0.46(-2.60%)
Mar 06, 2009 17.89 18.13 17.21 17.61 0 -0.14(-0.78%)
Mar 05, 2009 18.12 18.62 17.61 17.75 10,123,428 -0.81(-4.37%)
Mar 04, 2009 17.96 18.94 17.96 18.56 11,583,695 +1.12(+6.45%)
Mar 02, 2009 18.02 18.30 17.40 17.43 10,153,084 -0.69(-3.82%)
Feb 27, 2009 18.12 18.32 17.93 18.13 0 -0.25(-1.34%)
Feb 26, 2009 18.65 18.88 18.33 18.37 6,442,326 -0.17(-0.92%)
Feb 25, 2009 18.64 18.89 18.22 18.55 7,584,340 -0.24(-1.25%)
Feb 24, 2009 18.46 18.84 18.21 18.78 7,107,625 +0.45(+2.45%)
Feb 23, 2009 18.89 19.05 18.27 18.33 8,985,866 -0.40(-2.12%)
Feb 20, 2009 18.70 19.32 18.32 18.73 9,836,186 -0.27(-1.43%)
Feb 19, 2009 19.24 19.52 18.95 19.00 7,919,473 -0.25(-1.28%)
Feb 18, 2009 19.30 19.42 18.94 19.25 8,958,385 -0.05(-0.24%)
Feb 17, 2009 19.42 19.66 18.98 19.29 7,596,510 -0.84(-4.19%)
Feb 13, 2009 20.13 20.48 20.03 20.13 4,668,210 +0.01(+0.04%)
Feb 12, 2009 19.80 20.15 19.57 20.13 5,031,633 -0.01(-0.04%)
Feb 11, 2009 20.03 20.34 19.92 20.13 6,032,683 +0.18(+0.88%)
Feb 10, 2009 20.47 20.81 19.83 19.96 6,499,592 -0.72(-3.50%)
Feb 09, 2009 20.85 21.05 20.53 20.68 6,836,025 -0.22(-1.06%)
Feb 06, 2009 20.67 21.07 20.54 20.91 6,711,845 +0.20(+0.98%)
Feb 05, 2009 19.98 20.80 19.86 20.70 7,464,762 +0.54(+2.67%)
Feb 04, 2009 20.08 20.53 19.99 20.16 7,354,628 +0.11(+0.53%)
Feb 03, 2009 19.97 20.16 19.65 20.06 5,532,183 +0.21(+1.04%)
Feb 02, 2009 19.75 20.01 19.58 19.85 6,720,646 -0.12(-0.63%)
Jan 30, 2009 20.15 20.34 19.82 19.97 0 -0.27(-1.34%)
Jan 29, 2009 20.32 20.52 20.01 20.25 5,896,074 -0.37(-1.80%)
Jan 28, 2009 20.77 20.83 20.47 20.62 7,257,899 +0.16(+0.80%)
Jan 27, 2009 20.10 20.51 19.78 20.45 9,124,570 +0.41(+2.05%)
Jan 26, 2009 19.07 20.40 19.04 20.04 15,910,718 +1.70(+9.29%)
Jan 23, 2009 18.17 18.57 17.86 18.34 8,747,036 -0.14(-0.75%)
Jan 22, 2009 18.39 18.68 18.04 18.48 5,937,209 -0.17(-0.92%)
Jan 21, 2009 18.58 18.70 18.12 18.65 7,080,169 +0.23(+1.26%)
Jan 20, 2009 19.13 19.26 18.39 18.42 7,286,763 -0.84(-4.38%)
Jan 16, 2009 19.61 19.70 18.96 19.26 6,412,552 -0.07(-0.37%)
Jan 15, 2009 18.99 19.45 18.58 19.33 6,615,083 +0.44(+2.31%)
Jan 14, 2009 18.70 19.12 18.58 18.90 7,080,345 -0.04(-0.19%)
Jan 13, 2009 19.38 19.46 18.68 18.93 8,605,275 -0.56(-2.88%)
Jan 12, 2009 19.47 19.57 19.31 19.49 4,634,873 -0.01(-0.07%)
Jan 09, 2009 19.96 20.06 19.38 19.51 4,489,024 -0.33(-1.66%)
Jan 08, 2009 20.02 20.02 19.50 19.83 6,102,366 -0.24(-1.17%)
Jan 07, 2009 20.27 20.42 19.98 20.07 6,814,788 -0.55(-2.68%)
Jan 06, 2009 20.37 20.83 20.33 20.62 5,292,172 +0.30(+1.48%)
Jan 05, 2009 20.50 20.57 20.11 20.32 6,349,842 -0.32(-1.54%)
Jan 02, 2009 20.20 20.71 19.98 20.64 0 +0.43(+2.10%)
Jan 01, 2009 19.86 20.32 19.86 20.22 0 +0.00(+0.00%)
Dec 31, 2008 19.86 20.32 19.86 20.22 5,472,047 +0.36(+1.80%)
Dec 30, 2008 19.57 19.92 19.50 19.86 5,211,101 +0.36(+1.85%)
Dec 29, 2008 19.48 19.62 19.13 19.50 4,755,051 -0.05(-0.27%)
Dec 26, 2008 19.55 19.60 19.37 19.55 1,853,647 +0.02(+0.11%)
Dec 24, 2008 19.30 19.60 19.21 19.53 1,831,035 +0.22(+1.13%)
Dec 23, 2008 19.73 19.83 19.13 19.31 6,468,449 -0.14(-0.72%)
Dec 22, 2008 19.71 19.75 19.12 19.45 5,644,974 -0.21(-1.07%)
Dec 19, 2008 19.86 20.07 19.52 19.66 7,189,561 +0.01(+0.07%)
Dec 18, 2008 19.26 19.82 19.13 19.65 10,496,131 +0.38(+1.96%)
Dec 17, 2008 19.19 19.58 19.00 19.27 7,985,445 -0.11(-0.59%)
Dec 16, 2008 18.14 19.55 17.98 19.38 10,863,043 +1.34(+7.44%)
Dec 15, 2008 18.19 18.30 17.82 18.04 7,927,627 -0.08(-0.45%)
Dec 12, 2008 17.39 18.30 17.10 18.12 0 +0.38(+2.15%)
Dec 11, 2008 18.13 18.30 17.55 17.74 9,094,583 -0.54(-2.97%)
Dec 10, 2008 18.03 18.43 18.03 18.28 7,757,710 +0.51(+2.85%)
Dec 09, 2008 17.70 18.41 17.46 17.78 14,008,152 -0.78(-4.20%)
Dec 08, 2008 18.18 18.94 18.05 18.56 8,772,048 +0.58(+3.24%)
Dec 05, 2008 17.71 18.12 16.86 17.97 7,813,352 +0.25(+1.41%)
Dec 04, 2008 17.97 18.41 17.46 17.72 9,263,797 -0.49(-2.71%)
Dec 03, 2008 17.20 18.23 17.05 18.22 13,415,868 +0.46(+2.57%)
Dec 02, 2008 18.31 18.36 17.51 17.76 13,260,010 -0.29(-1.62%)
Dec 01, 2008 19.30 19.30 18.03 18.05 9,242,535 -1.82(-9.15%)
Nov 28, 2008 19.14 19.92 19.14 19.87 4,720,360 +0.60(+3.09%)
Nov 26, 2008 19.50 19.80 19.10 19.27 12,889,545 -0.60(-3.00%)
Nov 25, 2008 20.30 20.56 19.42 19.87 7,008,994 -0.06(-0.32%)
Nov 24, 2008 19.22 20.57 19.11 19.93 10,831,353 +1.03(+5.44%)
Nov 21, 2008 17.86 18.94 17.46 18.91 9,932,316 +1.24(+7.01%)
Nov 20, 2008 18.19 19.00 17.50 17.67 12,149,140 -0.71(-3.85%)
Nov 19, 2008 19.22 19.42 18.31 18.37 8,033,328 -0.93(-4.83%)
Nov 18, 2008 18.75 19.43 18.58 19.31 7,982,133 +0.48(+2.52%)
Nov 17, 2008 19.04 19.46 18.75 18.83 7,074,748 -0.43(-2.21%)
Nov 14, 2008 19.82 20.27 19.26 19.26 0 -1.01(-4.99%)
Nov 13, 2008 19.00 20.31 18.53 20.27 8,862,720 +1.20(+6.27%)
Nov 12, 2008 19.52 19.71 18.93 19.07 6,234,088 -0.80(-4.03%)
Nov 11, 2008 20.01 20.23 19.59 19.87 5,739,250 -0.50(-2.47%)
Nov 10, 2008 20.70 21.01 20.08 20.37 4,218,664 -0.03(-0.12%)
Nov 07, 2008 20.23 20.64 19.98 20.40 5,470,932 +0.33(+1.65%)
Nov 06, 2008 20.58 21.34 19.94 20.07 8,156,245 -1.15(-5.40%)
Nov 05, 2008 22.11 22.51 21.18 21.21 8,892,713 -1.03(-4.62%)
Nov 04, 2008 21.64 22.42 21.61 22.24 6,945,542 +0.96(+4.51%)
Nov 03, 2008 21.22 21.50 21.06 21.28 5,595,229 +0.12(+0.59%)
Oct 31, 2008 20.72 21.43 20.42 21.16 8,026,695 +0.31(+1.51%)
Oct 30, 2008 20.92 21.12 20.44 20.84 7,283,809 +0.56(+2.76%)
Oct 29, 2008 20.05 21.03 19.75 20.28 7,751,975 -0.06(-0.32%)
Oct 28, 2008 19.10 20.36 18.30 20.35 9,558,218 +1.50(+7.98%)
Oct 27, 2008 19.18 19.87 18.83 18.84 8,143,711 -0.54(-2.76%)
Oct 24, 2008 18.56 20.01 17.86 19.38 9,800,526 -0.47(-2.37%)
Oct 23, 2008 20.40 20.81 18.97 19.85 11,816,896 -0.45(-2.23%)
Oct 22, 2008 20.27 20.72 19.70 20.30 12,910,165 -0.45(-2.15%)
Oct 21, 2008 20.23 21.43 20.08 20.75 11,876,988 +0.39(+1.93%)
Oct 20, 2008 20.37 20.49 19.70 20.36 13,851,020 +0.21(+1.06%)
Oct 17, 2008 20.00 21.28 19.79 20.14 11,410,642 -0.67(-3.21%)
Oct 16, 2008 19.52 20.91 18.84 20.81 14,261,582 +1.52(+7.89%)
Oct 15, 2008 21.38 21.38 19.29 19.29 13,431,353 -2.22(-10.31%)
Oct 14, 2008 22.92 23.20 21.19 21.51 10,705,897 -0.51(-2.34%)
Oct 13, 2008 20.64 22.02 20.18 22.02 9,883,962 +2.07(+10.40%)
Oct 10, 2008 17.80 21.11 17.52 19.95 19,124,084 +0.95(+4.98%)
Oct 09, 2008 20.50 20.78 18.93 19.00 9,618,220 -1.23(-6.07%)
Oct 08, 2008 20.29 21.52 20.12 20.23 11,993,604 -0.47(-2.26%)
Oct 07, 2008 22.10 22.56 20.58 20.70 9,517,227 -1.27(-5.77%)
Oct 06, 2008 21.88 22.15 20.83 21.96 12,709,059 -0.40(-1.80%)
Oct 03, 2008 23.66 23.92 22.17 22.37 0 -0.82(-3.56%)
Oct 02, 2008 24.29 24.40 23.00 23.19 8,898,652 -1.28(-5.24%)
Oct 01, 2008 24.82 25.08 23.98 24.47 6,128,365 -0.31(-1.25%)
Sep 30, 2008 24.92 24.92 24.23 24.78 6,551,706 +0.41(+1.70%)
Sep 29, 2008 24.91 25.21 24.08 24.37 6,998,776 -0.98(-3.86%)
Sep 26, 2008 25.01 25.39 24.42 25.35 0 +0.03(+0.10%)
Sep 25, 2008 25.72 25.88 25.22 25.32 5,479,887 -0.34(-1.31%)
Sep 24, 2008 25.60 25.71 24.83 25.66 6,970,878 +0.20(+0.80%)
Sep 23, 2008 26.59 26.99 25.37 25.46 7,665,691 -1.24(-4.63%)
Sep 22, 2008 27.58 27.70 26.66 26.69 3,082,634 -1.11(-4.01%)
Sep 19, 2008 28.27 28.31 27.14 27.81 0 +0.45(+1.64%)
Sep 18, 2008 26.80 27.49 25.91 27.36 8,966,130 +0.79(+2.96%)
Sep 17, 2008 26.74 27.31 26.43 26.57 8,555,961 -0.69(-2.53%)
Sep 16, 2008 26.36 27.50 26.22 27.26 8,774,646 +0.54(+2.03%)
Sep 15, 2008 26.79 27.33 26.67 26.72 7,325,487 -0.75(-2.73%)
Sep 12, 2008 27.25 27.63 27.03 27.47 8,149,706 -0.45(-1.61%)
Sep 11, 2008 27.28 27.93 27.14 27.92 4,669,579 +0.35(+1.27%)
Sep 10, 2008 27.33 27.81 27.20 27.57 4,073,691 +0.36(+1.34%)
Sep 09, 2008 28.08 28.21 27.19 27.20 5,042,875 -0.80(-2.86%)
Sep 08, 2008 28.27 28.57 27.80 28.00 6,966,493 +0.24(+0.85%)
Sep 05, 2008 27.50 27.85 27.41 27.77 0 +0.07(+0.26%)
Sep 04, 2008 28.53 28.56 27.51 27.69 6,087,054 -1.14(-3.96%)
Sep 03, 2008 29.01 29.33 28.55 28.84 4,248,475 -0.26(-0.91%)
Sep 02, 2008 29.37 29.70 29.01 29.10 3,883,803 -0.03(-0.10%)
Aug 29, 2008 29.17 29.33 29.08 29.13 0 -0.15(-0.51%)
Aug 28, 2008 29.11 29.40 29.09 29.28 4,179,982 +0.33(+1.13%)
Aug 27, 2008 29.02 29.12 28.81 28.95 2,620,155 +0.03(+0.10%)
Aug 26, 2008 28.88 29.01 28.62 28.92 3,768,702 +0.08(+0.27%)
Aug 25, 2008 29.03 29.53 28.75 28.84 2,714,428 -0.56(-1.92%)
Aug 22, 2008 29.51 29.80 29.33 29.41 0 +0.01(+0.04%)
Aug 21, 2008 29.04 29.47 28.85 29.40 3,740,476 +0.19(+0.66%)
Aug 20, 2008 29.19 29.32 28.83 29.21 3,393,770 +0.02(+0.07%)
Aug 19, 2008 29.55 29.74 29.06 29.18 4,202,801 -0.58(-1.96%)
Aug 18, 2008 30.12 30.17 29.64 29.77 4,252,109 -0.20(-0.67%)
Aug 15, 2008 30.29 30.36 29.90 29.97 0 -0.21(-0.69%)
Aug 14, 2008 29.49 30.31 29.38 30.17 8,362,998 +0.44(+1.48%)
Aug 13, 2008 29.58 29.86 29.18 29.73 4,125,150 +0.10(+0.33%)
Aug 12, 2008 29.66 29.79 29.31 29.64 4,329,453 -0.12(-0.41%)
Aug 11, 2008 29.82 30.21 29.53 29.76 5,102,547 -0.05(-0.16%)
Aug 08, 2008 29.23 30.00 29.23 29.81 5,616,443 +0.39(+1.32%)
Aug 07, 2008 29.17 29.79 28.94 29.42 6,185,808 +0.01(+0.05%)
Aug 06, 2008 29.29 29.61 28.90 29.40 6,649,340 -0.07(-0.25%)
Aug 05, 2008 28.89 29.48 28.86 29.48 7,221,466 +0.78(+2.73%)
Aug 04, 2008 28.82 29.04 28.57 28.69 4,601,392 -0.10(-0.35%)
Aug 01, 2008 28.53 28.97 28.49 28.79 6,771,582 +0.35(+1.23%)
Jul 31, 2008 28.79 28.96 28.42 28.44 6,398,293 -0.59(-2.03%)
Jul 30, 2008 29.13 29.23 28.64 29.03 5,928,643 +0.12(+0.42%)
Jul 29, 2008 28.91 29.16 28.69 28.91 5,574,600 +0.23(+0.78%)
Jul 28, 2008 28.77 29.09 28.63 28.69 6,156,888 -0.29(-1.00%)
Jul 25, 2008 28.44 29.04 28.41 28.98 6,138,894 +0.54(+1.88%)
Jul 24, 2008 28.92 28.98 28.39 28.44 5,665,992 -0.41(-1.42%)
Jul 23, 2008 29.11 29.33 28.59 28.85 8,535,481 -0.54(-1.85%)
Jul 22, 2008 29.04 29.63 28.87 29.39 9,984,427 +0.35(+1.22%)
Jul 21, 2008 29.48 29.48 28.83 29.04 8,900,760 -0.37(-1.27%)
Jul 18, 2008 28.90 29.80 28.62 29.42 10,581,135 +0.52(+1.82%)
Jul 17, 2008 27.99 29.25 27.99 28.89 17,216,242 +1.67(+6.15%)
Jul 16, 2008 26.49 27.32 26.13 27.22 12,893,787 +0.64(+2.39%)
Jul 15, 2008 26.66 26.82 26.03 26.58 11,620,526 -0.30(-1.13%)
Jul 14, 2008 27.18 27.52 26.65 26.88 5,210,970 +0.07(+0.28%)
Jul 11, 2008 26.84 27.19 26.53 26.81 8,820,992 -0.39(-1.43%)
Jul 10, 2008 26.90 27.25 26.83 27.20 6,405,582 +0.26(+0.97%)
Jul 09, 2008 27.30 27.47 26.94 26.94 7,931,088 -0.50(-1.81%)
Jul 08, 2008 27.14 27.43 26.82 27.43 6,854,296 +0.19(+0.71%)
Jul 07, 2008 27.38 27.63 27.06 27.24 5,840,731 +0.00(+0.00%)
Jul 04, 2008 27.07 27.48 26.87 27.24 4,978,063 +0.00(+0.00%)
Jul 03, 2008 27.07 27.48 26.87 27.24 4,978,063 +0.40(+1.48%)
Jul 02, 2008 27.50 27.72 26.82 26.84 7,709,833 -0.82(-2.97%)
Jul 01, 2008 27.19 27.74 27.05 27.67 6,184,752 +0.06(+0.22%)
Jun 30, 2008 27.44 27.76 27.00 27.61 6,574,805 +0.15(+0.56%)
Jun 27, 2008 27.59 27.95 27.01 27.45 9,529,447 +0.22(+0.83%)
Jun 26, 2008 28.14 28.14 27.13 27.23 8,732,433 -1.26(-4.44%)
Jun 25, 2008 28.46 28.62 28.27 28.49 6,689,943 +0.11(+0.39%)
Jun 24, 2008 28.60 28.67 28.23 28.38 3,631,608 -0.22(-0.76%)
Jun 23, 2008 28.59 28.77 28.48 28.60 3,541,787 +0.00(+0.00%)
Jun 20, 2008 29.19 29.19 28.47 28.60 8,092,249 -0.69(-2.34%)
Jun 19, 2008 28.61 29.42 28.51 29.28 6,898,911 +0.60(+2.09%)
Jun 18, 2008 28.79 29.02 28.61 28.68 3,584,120 -0.23(-0.80%)
Jun 17, 2008 29.05 29.19 28.68 28.92 6,194,578 -0.11(-0.39%)
Jun 16, 2008 28.93 29.19 28.88 29.03 3,188,486 -0.18(-0.61%)
Jun 13, 2008 28.90 29.34 28.84 29.21 5,545,134 +0.66(+2.33%)
Jun 12, 2008 28.46 28.83 28.32 28.54 5,641,606 +0.29(+1.02%)
Jun 11, 2008 28.50 29.04 28.22 28.26 6,272,624 -0.22(-0.79%)
Jun 10, 2008 28.43 28.68 28.10 28.48 4,726,044 +0.04(+0.13%)
Jun 09, 2008 28.31 28.51 28.07 28.44 4,843,164 +0.16(+0.58%)
Jun 06, 2008 29.19 29.39 28.28 28.28 9,341,689 -1.20(-4.07%)
Jun 05, 2008 28.58 29.51 28.52 29.48 9,384,084 +0.95(+3.33%)
Jun 04, 2008 28.21 28.61 28.19 28.53 6,322,420 +0.12(+0.41%)
Jun 03, 2008 27.78 28.57 27.78 28.41 9,712,819 +0.70(+2.54%)
Jun 02, 2008 27.78 27.93 27.47 27.71 5,755,892 -0.21(-0.75%)
May 30, 2008 27.49 28.09 27.33 27.92 6,230,168 +0.61(+2.22%)
May 29, 2008 27.38 27.48 27.07 27.31 6,248,781 -0.02(-0.07%)
May 28, 2008 27.08 27.48 27.08 27.33 4,541,222 +0.24(+0.87%)
May 27, 2008 27.14 27.26 26.84 27.09 4,901,674 +0.01(+0.04%)
May 26, 2008 27.40 27.40 26.78 27.08 0 +0.00(+0.00%)
May 23, 2008 27.40 27.40 26.78 27.08 4,954,981 -0.32(-1.16%)
May 22, 2008 27.44 27.62 27.17 27.40 7,282,882 -0.11(-0.42%)
May 21, 2008 28.05 28.16 27.44 27.52 4,593,406 -0.41(-1.47%)
May 20, 2008 27.88 28.09 27.52 27.93 6,030,118 -0.15(-0.52%)
May 19, 2008 28.43 28.61 28.04 28.07 6,720,658 -0.52(-1.82%)
May 16, 2008 28.70 28.90 28.35 28.59 5,022,112 +0.00(+0.00%)
May 15, 2008 28.18 28.62 27.94 28.59 4,998,675 +0.38(+1.34%)
May 14, 2008 28.01 28.49 27.98 28.22 3,018,558 +0.22(+0.78%)
May 13, 2008 28.08 28.41 27.86 28.00 4,105,697 -0.00(-0.01%)
May 12, 2008 27.71 28.06 27.39 28.00 2,837,381 +0.48(+1.74%)
May 09, 2008 27.30 27.66 27.20 27.52 1,696,311 -0.09(-0.34%)
May 08, 2008 27.18 27.73 27.01 27.62 4,746,956 +0.44(+1.62%)
May 07, 2008 27.63 27.63 27.13 27.18 4,122,711 -0.39(-1.41%)
May 06, 2008 27.39 27.61 27.18 27.57 2,795,154 +0.00(+0.01%)
May 05, 2008 27.96 27.96 27.24 27.56 6,784,569 -0.29(-1.05%)
May 02, 2008 28.47 28.57 27.62 27.86 6,053,939 -0.29(-1.03%)
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.