Danaher Corp (NY: DHR )

268.65 USD +1.61 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.36 25.66 25.11 25.38 0 -0.35(-1.34%)
Feb 26, 2009 26.11 26.44 25.66 25.73 4,601,378 -0.24(-0.92%)
Feb 25, 2009 26.10 26.45 25.50 25.96 5,417,052 -0.33(-1.25%)
Feb 24, 2009 25.84 26.38 25.50 26.30 5,076,562 +0.63(+2.45%)
Feb 23, 2009 26.45 26.67 25.58 25.67 6,418,080 -0.55(-2.12%)
Feb 20, 2009 26.18 27.05 25.64 26.22 7,025,414 -0.38(-1.43%)
Feb 19, 2009 26.94 27.33 26.52 26.60 5,656,418 -0.34(-1.28%)
Feb 18, 2009 27.02 27.20 26.51 26.95 6,398,452 -0.07(-0.24%)
Feb 17, 2009 27.18 27.52 26.57 27.01 5,425,744 -1.18(-4.19%)
Feb 13, 2009 28.19 28.68 28.04 28.19 3,334,230 +0.01(+0.04%)
Feb 12, 2009 27.73 28.21 27.40 28.18 3,593,802 -0.01(-0.04%)
Feb 11, 2009 28.05 28.48 27.89 28.19 4,308,794 +0.25(+0.88%)
Feb 10, 2009 28.67 29.14 27.77 27.95 4,642,280 -1.01(-3.50%)
Feb 09, 2009 29.20 29.46 28.75 28.96 4,882,574 -0.31(-1.06%)
Feb 06, 2009 28.94 29.50 28.76 29.27 4,793,880 +0.28(+0.98%)
Feb 05, 2009 27.98 29.12 27.81 28.99 5,331,644 +0.76(+2.67%)
Feb 04, 2009 28.11 28.75 27.99 28.23 5,252,982 +0.15(+0.53%)
Feb 03, 2009 27.95 28.23 27.51 28.08 3,951,316 +0.29(+1.04%)
Feb 02, 2009 27.65 28.01 27.41 27.79 4,800,166 -0.17(-0.63%)
Jan 30, 2009 28.21 28.47 27.75 27.96 0 -0.38(-1.34%)
Jan 29, 2009 28.45 28.73 28.02 28.34 4,211,222 -0.52(-1.80%)
Jan 28, 2009 29.08 29.16 28.66 28.86 5,183,894 +0.23(+0.80%)
Jan 27, 2009 28.14 28.71 27.70 28.64 6,517,148 +0.58(+2.05%)
Jan 26, 2009 26.70 28.56 26.66 28.06 11,364,098 +2.39(+9.29%)
Jan 23, 2009 25.45 26.00 25.00 25.67 6,247,498 -0.20(-0.75%)
Jan 22, 2009 25.75 26.16 25.26 25.87 4,240,602 -0.24(-0.92%)
Jan 21, 2009 26.02 26.17 25.37 26.11 5,056,952 +0.33(+1.26%)
Jan 20, 2009 26.79 26.97 25.75 25.79 5,204,510 -1.18(-4.38%)
Jan 16, 2009 27.45 27.58 26.55 26.96 4,580,112 -0.10(-0.37%)
Jan 15, 2009 26.58 27.23 26.01 27.07 4,724,768 +0.61(+2.31%)
Jan 14, 2009 26.18 26.77 26.01 26.45 5,057,078 -0.05(-0.19%)
Jan 13, 2009 27.14 27.25 26.16 26.50 6,146,246 -0.79(-2.88%)
Jan 12, 2009 27.25 27.40 27.03 27.29 3,310,420 -0.02(-0.07%)
Jan 09, 2009 27.94 28.09 27.13 27.31 3,206,248 -0.46(-1.66%)
Jan 08, 2009 28.03 28.03 27.30 27.77 4,358,564 -0.33(-1.17%)
Jan 07, 2009 28.38 28.58 27.97 28.10 4,867,406 -0.77(-2.68%)
Jan 06, 2009 28.52 29.17 28.47 28.88 3,779,890 +0.42(+1.48%)
Jan 05, 2009 28.70 28.80 28.16 28.45 4,535,322 -0.45(-1.54%)
Jan 02, 2009 28.28 28.99 27.98 28.90 0 +0.59(+2.10%)
Jan 01, 2009 27.81 28.45 27.81 28.30 0 +0.00(+0.00%)
Dec 31, 2008 27.81 28.45 27.81 28.30 3,908,364 +0.50(+1.80%)
Dec 30, 2008 27.40 27.89 27.30 27.80 3,721,986 +0.51(+1.85%)
Dec 29, 2008 27.27 27.46 26.79 27.30 3,396,256 -0.08(-0.27%)
Dec 26, 2008 27.36 27.43 27.12 27.38 1,323,952 +0.03(+0.11%)
Dec 24, 2008 27.02 27.43 26.90 27.34 1,307,802 +0.30(+1.13%)
Dec 23, 2008 27.63 27.77 26.79 27.04 4,620,036 -0.20(-0.72%)
Dec 22, 2008 27.60 27.64 26.77 27.24 4,031,876 -0.29(-1.07%)
Dec 19, 2008 27.81 28.10 27.33 27.53 5,135,084 +0.02(+0.07%)
Dec 18, 2008 26.96 27.75 26.79 27.51 7,496,774 +0.53(+1.96%)
Dec 17, 2008 26.87 27.42 26.59 26.98 5,703,538 -0.16(-0.59%)
Dec 16, 2008 25.39 27.37 25.17 27.14 7,758,838 +1.88(+7.44%)
Dec 15, 2008 25.47 25.62 24.95 25.26 5,662,242 -0.11(-0.45%)
Dec 12, 2008 24.34 25.62 23.94 25.38 0 +0.54(+2.15%)
Dec 11, 2008 25.39 25.61 24.58 24.84 6,495,730 -0.76(-2.97%)
Dec 10, 2008 25.25 25.81 25.24 25.60 5,540,880 +0.71(+2.85%)
Dec 09, 2008 24.79 25.78 24.45 24.89 10,005,206 -1.09(-4.20%)
Dec 08, 2008 25.45 26.52 25.27 25.98 6,265,362 +0.81(+3.24%)
Dec 05, 2008 24.80 25.36 23.60 25.17 5,580,622 +0.35(+1.41%)
Dec 04, 2008 25.16 25.77 24.44 24.82 6,616,590 -0.69(-2.71%)
Dec 03, 2008 24.08 25.52 23.87 25.50 9,582,172 +0.64(+2.57%)
Dec 02, 2008 25.63 25.70 24.52 24.86 9,470,852 -0.41(-1.62%)
Dec 01, 2008 27.01 27.01 25.24 25.27 6,601,404 -2.55(-9.15%)
Nov 28, 2008 26.80 27.89 26.80 27.82 3,371,478 +0.83(+3.09%)
Nov 26, 2008 27.30 27.72 26.74 26.99 9,206,250 -0.83(-3.00%)
Nov 25, 2008 28.42 28.79 27.20 27.82 5,006,116 -0.09(-0.32%)
Nov 24, 2008 26.91 28.80 26.75 27.91 7,736,204 +1.44(+5.44%)
Nov 21, 2008 25.00 26.51 24.45 26.47 7,094,074 +1.73(+7.01%)
Nov 20, 2008 25.47 26.61 24.50 24.74 8,677,422 -0.99(-3.85%)
Nov 19, 2008 26.91 27.20 25.64 25.73 5,737,738 -1.31(-4.83%)
Nov 18, 2008 26.25 27.21 26.01 27.03 5,701,172 +0.67(+2.52%)
Nov 17, 2008 26.66 27.25 26.25 26.36 5,053,080 -0.59(-2.21%)
Nov 14, 2008 27.75 28.39 26.96 26.96 0 -1.42(-4.99%)
Nov 13, 2008 26.61 28.43 25.95 28.38 6,330,124 +1.67(+6.27%)
Nov 12, 2008 27.33 27.59 26.50 26.70 4,452,646 -1.12(-4.03%)
Nov 11, 2008 28.02 28.32 27.43 27.82 4,099,212 -0.70(-2.47%)
Nov 10, 2008 28.98 29.42 28.12 28.52 3,013,146 -0.03(-0.12%)
Nov 07, 2008 28.33 28.89 27.98 28.56 3,907,568 +0.46(+1.66%)
Nov 06, 2008 28.82 29.88 27.92 28.09 5,825,530 -1.61(-5.40%)
Nov 05, 2008 30.95 31.52 29.65 29.70 6,351,546 -1.44(-4.62%)
Nov 04, 2008 30.30 31.39 30.26 31.14 4,960,796 +1.34(+4.51%)
Nov 03, 2008 29.71 30.09 29.49 29.80 3,996,346 +0.17(+0.59%)
Oct 31, 2008 29.00 30.00 28.59 29.62 5,733,000 +0.44(+1.51%)
Oct 30, 2008 29.29 29.58 28.62 29.18 5,202,400 +0.79(+2.76%)
Oct 29, 2008 28.07 29.45 27.64 28.39 5,536,784 -0.09(-0.32%)
Oct 28, 2008 26.74 28.50 25.61 28.49 6,826,878 +2.11(+7.98%)
Oct 27, 2008 26.86 27.82 26.36 26.38 5,816,578 -0.75(-2.76%)
Oct 24, 2008 25.99 28.01 25.00 27.13 6,999,944 -0.66(-2.37%)
Oct 23, 2008 28.57 29.14 26.57 27.79 8,440,120 -0.63(-2.23%)
Oct 22, 2008 28.38 29.01 27.58 28.42 9,220,978 -0.62(-2.15%)
Oct 21, 2008 28.33 30.01 28.11 29.05 8,483,040 +0.55(+1.93%)
Oct 20, 2008 28.52 28.68 27.58 28.50 9,892,976 +0.30(+1.06%)
Oct 17, 2008 28.00 29.79 27.71 28.20 8,149,956 -0.93(-3.21%)
Oct 16, 2008 27.33 29.27 26.38 29.14 10,186,216 +2.13(+7.89%)
Oct 15, 2008 29.94 29.94 27.00 27.00 9,593,232 -3.11(-10.31%)
Oct 14, 2008 32.10 32.49 29.67 30.11 7,646,598 -0.72(-2.34%)
Oct 13, 2008 28.89 30.83 28.25 30.83 7,059,538 +2.91(+10.40%)
Oct 10, 2008 24.92 29.56 24.53 27.92 13,659,218 +1.32(+4.98%)
Oct 09, 2008 28.70 29.09 26.50 26.60 6,869,734 -1.72(-6.07%)
Oct 08, 2008 28.41 30.12 28.17 28.32 8,566,332 -0.66(-2.26%)
Oct 07, 2008 30.93 31.59 28.82 28.98 6,797,600 -1.77(-5.77%)
Oct 06, 2008 30.63 31.00 29.17 30.75 9,077,340 -0.57(-1.80%)
Oct 03, 2008 33.13 33.49 31.04 31.32 0 -1.16(-3.56%)
Oct 02, 2008 34.01 34.17 32.20 32.47 6,355,788 -1.79(-5.24%)
Oct 01, 2008 34.75 35.12 33.58 34.26 4,377,134 -0.44(-1.25%)
Sep 30, 2008 34.89 34.89 33.93 34.70 4,679,502 +0.58(+1.70%)
Sep 29, 2008 34.88 35.29 33.72 34.12 4,998,818 -1.37(-3.86%)
Sep 26, 2008 35.01 35.55 34.19 35.49 0 +0.03(+0.10%)
Sep 25, 2008 36.01 36.24 35.30 35.46 3,913,964 -0.47(-1.31%)
Sep 24, 2008 35.84 35.99 34.76 35.92 4,978,892 +0.28(+0.80%)
Sep 23, 2008 37.22 37.79 35.53 35.64 5,475,156 -1.73(-4.63%)
Sep 22, 2008 38.62 38.78 37.32 37.37 2,201,746 -1.56(-4.01%)
Sep 19, 2008 39.58 39.63 37.99 38.93 0 +0.63(+1.64%)
Sep 18, 2008 37.53 38.49 36.27 38.30 6,403,984 +1.10(+2.96%)
Sep 17, 2008 37.45 38.23 37.01 37.20 6,111,024 -0.96(-2.53%)
Sep 16, 2008 36.91 38.50 36.71 38.17 6,267,218 +0.76(+2.03%)
Sep 15, 2008 37.51 38.26 37.34 37.40 5,232,168 -1.05(-2.73%)
Sep 12, 2008 38.15 38.69 37.84 38.46 5,820,860 -0.63(-1.61%)
Sep 11, 2008 38.19 39.10 38.00 39.08 3,335,208 +0.49(+1.27%)
Sep 10, 2008 38.27 38.94 38.08 38.60 2,909,600 +0.51(+1.34%)
Sep 09, 2008 39.31 39.50 38.08 38.08 3,601,832 -1.12(-2.86%)
Sep 08, 2008 39.58 40.01 38.92 39.21 4,975,760 +0.33(+0.85%)
Sep 05, 2008 38.51 38.99 38.38 38.88 0 +0.10(+0.26%)
Sep 04, 2008 39.95 39.99 38.51 38.78 4,347,628 -1.60(-3.96%)
Sep 03, 2008 40.61 41.07 39.97 40.38 3,034,438 -0.37(-0.91%)
Sep 02, 2008 41.12 41.58 40.61 40.74 2,773,974 -0.04(-0.10%)
Aug 29, 2008 40.85 41.06 40.72 40.78 0 -0.21(-0.51%)
Aug 28, 2008 40.75 41.17 40.74 40.99 2,985,518 +0.46(+1.13%)
Aug 27, 2008 40.62 40.78 40.33 40.53 1,871,424 +0.04(+0.10%)
Aug 26, 2008 40.44 40.61 40.06 40.49 2,691,764 +0.11(+0.27%)
Aug 25, 2008 40.65 41.34 40.25 40.38 1,938,758 -0.79(-1.92%)
Aug 22, 2008 41.31 41.72 41.07 41.17 0 +0.01(+0.04%)
Aug 21, 2008 40.66 41.26 40.40 41.16 2,671,604 +0.27(+0.66%)
Aug 20, 2008 40.88 41.04 40.37 40.89 2,423,972 +0.03(+0.07%)
Aug 19, 2008 41.38 41.64 40.69 40.86 3,001,816 -0.81(-1.96%)
Aug 18, 2008 42.17 42.24 41.49 41.67 3,037,034 -0.28(-0.67%)
Aug 15, 2008 42.40 42.50 41.86 41.96 0 -0.29(-0.69%)
Aug 14, 2008 41.29 42.44 41.13 42.24 5,973,202 +0.61(+1.48%)
Aug 13, 2008 41.42 41.80 40.85 41.63 2,946,354 +0.14(+0.33%)
Aug 12, 2008 41.53 41.70 41.04 41.49 3,092,276 -0.17(-0.41%)
Aug 11, 2008 41.74 42.29 41.35 41.67 3,644,452 -0.06(-0.16%)
Aug 08, 2008 40.93 42.00 40.93 41.73 4,011,498 +0.54(+1.32%)
Aug 07, 2008 40.83 41.71 40.52 41.19 4,418,162 +0.02(+0.05%)
Aug 06, 2008 41.01 41.46 40.46 41.17 4,749,236 -0.10(-0.25%)
Aug 05, 2008 40.45 41.27 40.40 41.27 5,157,872 +1.10(+2.73%)
Aug 04, 2008 40.35 40.67 40.00 40.17 3,286,506 -0.14(-0.35%)
Aug 01, 2008 39.95 40.56 39.90 40.31 4,836,546 +0.49(+1.23%)
Jul 31, 2008 40.30 40.55 39.78 39.83 4,569,928 -0.83(-2.03%)
Jul 30, 2008 40.78 40.93 40.10 40.65 4,234,484 +0.17(+0.42%)
Jul 29, 2008 40.48 40.83 40.17 40.48 3,981,612 +0.31(+0.78%)
Jul 28, 2008 40.28 40.72 40.09 40.17 4,397,506 -0.40(-1.00%)
Jul 25, 2008 39.82 40.65 39.77 40.57 4,384,654 +0.75(+1.88%)
Jul 24, 2008 40.49 40.58 39.74 39.82 4,046,888 -0.58(-1.42%)
Jul 23, 2008 40.76 41.06 40.03 40.40 6,096,396 -0.76(-1.85%)
Jul 22, 2008 40.66 41.49 40.42 41.15 7,131,294 +0.49(+1.22%)
Jul 21, 2008 41.27 41.27 40.36 40.66 6,357,294 -0.53(-1.27%)
Jul 18, 2008 40.47 41.72 40.08 41.19 7,557,488 +0.73(+1.82%)
Jul 17, 2008 39.19 40.96 39.19 40.45 12,296,558 +2.35(+6.15%)
Jul 16, 2008 37.10 38.25 36.58 38.10 9,209,280 +0.89(+2.39%)
Jul 15, 2008 37.32 37.55 36.45 37.22 8,299,864 -0.42(-1.13%)
Jul 14, 2008 38.05 38.53 37.31 37.64 3,721,892 +0.10(+0.28%)
Jul 11, 2008 37.58 38.06 37.15 37.53 6,300,320 -0.55(-1.43%)
Jul 10, 2008 37.66 38.15 37.56 38.08 4,575,134 +0.37(+0.97%)
Jul 09, 2008 38.22 38.47 37.72 37.72 5,664,714 -0.69(-1.81%)
Jul 08, 2008 38.00 38.41 37.55 38.41 4,895,624 +0.27(+0.71%)
Jul 07, 2008 38.33 38.69 37.88 38.14 4,171,694 +0.00(+0.00%)
Jul 04, 2008 37.90 38.47 37.62 38.14 3,555,540 +0.00(+0.00%)
Jul 03, 2008 37.90 38.47 37.62 38.14 3,555,540 +0.55(+1.48%)
Jul 02, 2008 38.50 38.81 37.54 37.58 5,506,684 -1.15(-2.97%)
Jul 01, 2008 38.07 38.84 37.88 38.74 4,417,408 +0.08(+0.22%)
Jun 30, 2008 38.42 38.86 37.80 38.65 4,696,000 +0.22(+0.56%)
Jun 27, 2008 38.63 39.13 37.81 38.44 6,806,328 +0.32(+0.83%)
Jun 26, 2008 39.40 39.40 37.99 38.12 6,237,068 -1.77(-4.44%)
Jun 25, 2008 39.85 40.07 39.58 39.89 4,778,236 +0.15(+0.39%)
Jun 24, 2008 40.04 40.13 39.53 39.74 2,593,846 -0.30(-0.76%)
Jun 23, 2008 40.03 40.28 39.87 40.04 2,529,692 +0.00(+0.00%)
Jun 20, 2008 40.88 40.88 39.87 40.04 5,779,822 -0.96(-2.34%)
Jun 19, 2008 40.06 41.19 39.92 41.00 4,927,490 +0.84(+2.09%)
Jun 18, 2008 40.31 40.63 40.05 40.16 2,559,928 -0.33(-0.80%)
Jun 17, 2008 40.67 40.87 40.16 40.49 4,424,426 -0.16(-0.39%)
Jun 16, 2008 40.50 40.87 40.43 40.65 2,277,350 -0.25(-0.61%)
Jun 13, 2008 40.47 41.08 40.38 40.90 3,960,566 +0.93(+2.33%)
Jun 12, 2008 39.85 40.36 39.65 39.97 4,029,470 +0.40(+1.02%)
Jun 11, 2008 39.90 40.66 39.51 39.56 4,480,170 -0.31(-0.79%)
Jun 10, 2008 39.80 40.15 39.35 39.88 3,375,538 +0.05(+0.13%)
Jun 09, 2008 39.63 39.91 39.30 39.83 3,459,190 +0.23(+0.58%)
Jun 06, 2008 40.88 41.15 39.60 39.60 6,672,224 -1.68(-4.07%)
Jun 05, 2008 40.01 41.31 39.92 41.28 6,702,504 +1.33(+3.33%)
Jun 04, 2008 39.50 40.05 39.47 39.95 4,515,736 +0.17(+0.41%)
Jun 03, 2008 38.90 40.00 38.90 39.78 6,937,300 +0.99(+2.54%)
Jun 02, 2008 38.90 39.10 38.47 38.79 4,111,098 -0.30(-0.75%)
May 30, 2008 38.49 39.33 38.27 39.09 4,449,846 +0.85(+2.22%)
May 29, 2008 38.34 38.48 37.90 38.24 4,463,140 -0.02(-0.07%)
May 28, 2008 37.92 38.47 37.92 38.26 3,243,530 +0.33(+0.87%)
May 27, 2008 38.00 38.17 37.58 37.94 3,500,980 +0.02(+0.04%)
May 26, 2008 38.37 38.37 37.50 37.92 0 +0.00(+0.00%)
May 23, 2008 38.37 38.37 37.50 37.92 3,539,054 -0.45(-1.16%)
May 22, 2008 38.42 38.67 38.03 38.37 5,201,738 -0.16(-0.42%)
May 21, 2008 39.27 39.42 38.42 38.53 3,280,802 -0.57(-1.47%)
May 20, 2008 39.03 39.33 38.53 39.10 4,306,962 -0.21(-0.52%)
May 19, 2008 39.80 40.05 39.26 39.30 4,800,174 -0.73(-1.82%)
May 16, 2008 40.18 40.47 39.70 40.03 3,587,002 +0.00(+0.00%)
May 15, 2008 39.45 40.07 39.12 40.03 3,570,262 +0.53(+1.34%)
May 14, 2008 39.22 39.89 39.17 39.51 2,155,980 +0.30(+0.78%)
May 13, 2008 39.31 39.78 39.01 39.20 2,932,460 -0.01(-0.01%)
May 12, 2008 38.80 39.28 38.35 39.21 2,026,576 +0.67(+1.74%)
May 09, 2008 38.22 38.73 38.08 38.53 1,211,576 -0.13(-0.34%)
May 08, 2008 38.05 38.83 37.81 38.67 3,390,474 +0.62(+1.62%)
May 07, 2008 38.69 38.69 37.99 38.05 2,944,612 -0.55(-1.41%)
May 06, 2008 38.35 38.65 38.06 38.60 1,996,416 +0.01(+0.01%)
May 05, 2008 39.15 39.15 38.14 38.59 4,845,822 -0.41(-1.05%)
May 02, 2008 39.86 40.00 38.67 39.00 4,323,976 -0.40(-1.03%)
May 01, 2008 39.03 39.58 38.99 39.40 4,008,202 +0.40(+1.01%)
Apr 30, 2008 39.35 39.73 38.90 39.01 5,883,522 +0.07(+0.19%)
Apr 29, 2008 39.05 39.40 38.80 38.94 2,188,610 -0.09(-0.24%)
Apr 28, 2008 39.01 39.22 38.70 39.03 2,638,146 +0.25(+0.64%)
Apr 25, 2008 38.70 38.95 38.33 38.78 2,999,550 +0.40(+1.04%)
Apr 24, 2008 38.08 38.67 37.47 38.38 3,925,176 +0.46(+1.21%)
Apr 23, 2008 37.90 38.17 37.35 37.92 3,718,172 +0.16(+0.44%)
Apr 22, 2008 37.67 37.99 37.33 37.76 3,727,410 +0.01(+0.01%)
Apr 21, 2008 37.38 37.88 37.32 37.75 3,754,378 +0.17(+0.44%)
Apr 18, 2008 37.62 37.97 37.15 37.58 6,553,696 +0.50(+1.36%)
Apr 17, 2008 36.94 37.45 36.52 37.08 16,839,950 -1.36(-3.54%)
Apr 16, 2008 37.51 38.44 37.51 38.44 3,612,152 +1.09(+2.92%)
Apr 15, 2008 37.12 37.53 36.88 37.35 6,187,436 +0.42(+1.14%)
Apr 14, 2008 37.74 37.74 36.79 36.93 5,418,654 -0.75(-1.99%)
Apr 11, 2008 38.18 38.35 37.55 37.68 6,142,620 -1.22(-3.12%)
Apr 10, 2008 38.74 39.05 38.57 38.90 3,481,866 -0.01(-0.01%)
Apr 09, 2008 39.31 39.37 38.67 38.90 3,068,938 -0.46(-1.17%)
Apr 08, 2008 39.00 39.41 38.72 39.36 2,671,348 +0.16(+0.41%)
Apr 07, 2008 39.84 39.84 38.94 39.20 2,972,600 -0.22(-0.56%)
Apr 04, 2008 39.12 39.54 38.81 39.42 3,596,704 +0.49(+1.27%)
Apr 03, 2008 39.13 39.13 38.54 38.92 3,988,198 -0.24(-0.63%)
Apr 02, 2008 39.70 39.70 39.03 39.17 3,858,910 -0.33(-0.84%)
Apr 01, 2008 38.38 39.50 38.38 39.50 3,431,550 +1.49(+3.91%)
Mar 31, 2008 37.72 38.21 37.42 38.01 3,493,634 +0.45(+1.21%)
Mar 28, 2008 38.34 38.34 37.40 37.56 4,726,682 -0.54(-1.43%)
Mar 27, 2008 38.77 38.78 38.03 38.10 3,706,538 -0.51(-1.31%)
Mar 26, 2008 38.95 38.99 38.10 38.61 4,031,396 -0.47(-1.19%)
Mar 25, 2008 38.65 39.23 38.26 39.08 3,768,652 +0.38(+0.98%)
Mar 24, 2008 38.42 39.04 38.08 38.70 4,040,698 +0.50(+1.31%)
Mar 21, 2008 37.72 38.20 37.35 38.20 5,229,530 +0.00(+0.00%)
Mar 20, 2008 37.72 38.20 37.35 38.20 5,229,530 +0.72(+1.92%)
Mar 19, 2008 38.00 39.74 37.47 37.47 4,261,318 -0.53(-1.38%)
Mar 18, 2008 36.88 38.00 36.62 38.00 5,115,644 +1.81(+5.02%)
Mar 17, 2008 35.33 36.65 33.88 36.19 5,471,742 -0.04(-0.10%)
Mar 14, 2008 36.76 36.76 35.72 36.22 7,041,256 -0.19(-0.52%)
Mar 13, 2008 35.47 36.48 34.98 36.41 5,830,602 +0.33(+0.90%)
Mar 12, 2008 36.10 36.60 35.97 36.08 4,061,208 +0.10(+0.28%)
Mar 11, 2008 35.83 36.17 35.24 35.99 5,826,352 +0.92(+2.62%)
Mar 10, 2008 35.94 36.00 34.92 35.06 5,654,950 -0.97(-2.69%)
Mar 07, 2008 36.15 36.62 35.82 36.03 5,650,680 -0.48(-1.31%)
Mar 06, 2008 36.95 37.19 36.50 36.51 4,705,496 -0.53(-1.42%)
Mar 05, 2008 36.78 37.65 36.60 37.04 7,121,538 -0.19(-0.51%)
Mar 04, 2008 36.86 37.38 36.56 37.23 5,736,058 +0.10(+0.27%)
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.