Danaher Corp (NY: DHR )

258.21 USD +13.47 (+5.50%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 36.27 36.58 35.91 36.34 56,534 -0.09(-0.25%)
Aug 30, 2010 36.72 36.93 36.34 36.43 3,343,749 -0.31(-0.84%)
Aug 27, 2010 35.99 36.81 35.60 36.74 3,215,301 +0.48(+1.32%)
Aug 26, 2010 36.28 36.68 35.77 36.26 200 +0.23(+0.64%)
Aug 25, 2010 35.53 36.19 35.24 36.03 4,259,934 +0.29(+0.81%)
Aug 24, 2010 35.90 36.16 35.36 35.74 709 -0.61(-1.68%)
Aug 23, 2010 36.29 36.69 36.11 36.35 3,863,150 +0.02(+0.06%)
Aug 20, 2010 36.04 36.48 35.94 36.33 4,011,568 -0.03(-0.08%)
Aug 19, 2010 37.22 37.22 36.16 36.36 709 -0.99(-2.65%)
Aug 18, 2010 37.59 37.63 37.12 37.35 2,863,145 -0.25(-0.66%)
Aug 17, 2010 37.43 37.89 37.18 37.60 3,323,419 +0.40(+1.08%)
Aug 16, 2010 36.88 37.21 36.38 37.20 2,768,951 +0.18(+0.49%)
Aug 13, 2010 37.02 37.30 36.95 37.02 2,043,469 -0.19(-0.51%)
Aug 12, 2010 37.08 37.45 36.94 37.21 2,527,654 -0.34(-0.91%)
Aug 11, 2010 38.45 38.45 37.32 37.55 567 -1.37(-3.52%)
Aug 10, 2010 38.80 39.09 38.50 38.92 2,679,944 -0.27(-0.69%)
Aug 09, 2010 39.15 39.31 38.78 39.19 2,466,647 +0.17(+0.44%)
Aug 06, 2010 39.02 39.53 38.68 39.02 4,167,907 -0.68(-1.71%)
Aug 05, 2010 39.11 39.70 39.11 39.70 3,531,911 +0.31(+0.79%)
Aug 04, 2010 38.74 39.50 38.73 39.39 3,750,186 +0.74(+1.91%)
Aug 03, 2010 38.98 39.01 38.54 38.65 2,892,082 -0.36(-0.92%)
Aug 02, 2010 38.86 39.08 38.60 39.01 5,075,422 +0.60(+1.56%)
Jul 30, 2010 38.41 38.50 37.60 38.41 5,382,013 +0.13(+0.34%)
Jul 29, 2010 38.31 38.55 37.95 38.28 4,725,453 +0.26(+0.68%)
Jul 28, 2010 38.02 38.43 37.76 38.02 424 -0.29(-0.76%)
Jul 27, 2010 38.31 38.94 38.23 38.31 567 -0.29(-0.75%)
Jul 26, 2010 38.10 38.72 38.00 38.60 5,847,546 +0.54(+1.42%)
Jul 23, 2010 37.56 38.22 37.12 38.06 5,894,589 +0.60(+1.60%)
Jul 22, 2010 37.98 38.73 36.75 37.46 9,966,265 -0.34(-0.90%)
Jul 21, 2010 38.21 38.55 37.63 37.80 4,494,748 -0.32(-0.84%)
Jul 20, 2010 38.12 38.17 37.14 38.12 3,230,210 +0.43(+1.14%)
Jul 19, 2010 37.51 37.80 37.07 37.69 2,551,251 +0.28(+0.75%)
Jul 16, 2010 37.41 38.24 37.32 37.41 4,912,674 -0.66(-1.73%)
Jul 15, 2010 38.13 38.41 37.70 38.07 4,098,215 -0.02(-0.05%)
Jul 14, 2010 37.90 38.32 37.67 38.09 3,715,079 +0.00(+0.00%)
Jul 13, 2010 37.76 38.39 37.69 38.09 3,375,305 +0.57(+1.52%)
Jul 12, 2010 37.61 37.87 37.15 37.52 2,378,539 -0.21(-0.56%)
Jul 09, 2010 37.73 37.80 37.32 37.73 2,969,735 +0.18(+0.48%)
Jul 08, 2010 37.21 37.65 37.08 37.55 3,183,909 +0.34(+0.91%)
Jul 07, 2010 35.91 37.27 35.80 37.21 4,952,727 +1.31(+3.65%)
Jul 06, 2010 36.85 36.85 35.67 35.90 2,396 -0.35(-0.97%)
Jul 02, 2010 36.25 36.95 36.10 36.25 4,479,576 -0.44(-1.20%)
Jul 01, 2010 36.69 37.39 36.44 36.69 4,983,478 -0.43(-1.16%)
Jun 30, 2010 37.45 37.95 37.01 37.12 224 -0.46(-1.22%)
Jun 29, 2010 38.23 38.43 37.30 37.58 3,649,022 -1.52(-3.89%)
Jun 25, 2010 39.10 39.27 38.58 39.10 4,395,372 +0.33(+0.85%)
Jun 24, 2010 39.43 39.43 38.65 38.77 3,414,912 -0.80(-2.02%)
Jun 23, 2010 39.77 39.92 39.18 39.57 2,321,654 -0.08(-0.20%)
Jun 22, 2010 40.47 40.83 39.60 39.65 3,636,790 -0.87(-2.15%)
Jun 21, 2010 41.04 41.34 40.24 40.52 2,808,152 -0.19(-0.47%)
Jun 18, 2010 40.71 40.87 40.54 40.71 3,872,982 +0.15(+0.37%)
Jun 17, 2010 40.83 40.86 40.01 40.56 3,400,187 -0.16(-0.39%)
Jun 16, 2010 40.45 40.84 40.29 40.72 2,809,559 +0.04(+0.10%)
Jun 15, 2010 39.66 40.70 39.90 40.68 4,181,124 +1.02(+2.57%)
Jun 14, 2010 39.79 40.15 39.44 39.66 3,108,274 +0.33(+0.83%)
Jun 11, 2010 39.06 39.36 38.84 39.33 20,193,200 +0.02(+0.05%)
Jun 10, 2010 38.65 39.37 38.58 39.31 3,195,550 +1.22(+3.20%)
Jun 09, 2010 38.49 38.90 37.95 38.10 4,275,770 -0.24(-0.63%)
Jun 08, 2010 38.08 38.47 37.64 38.33 3,238,390 +0.27(+0.72%)
Jun 07, 2010 38.97 38.97 38.03 38.06 5,115,320 -0.83(-2.13%)
Jun 04, 2010 38.89 40.09 38.74 38.89 4,680,456 -1.82(-4.46%)
Jun 03, 2010 40.65 41.12 40.57 40.71 3,751,610 +0.10(+0.25%)
Jun 02, 2010 39.53 40.62 39.28 40.60 19,556 +1.22(+3.08%)
Jun 01, 2010 39.28 40.17 39.15 39.39 4,020,910 -0.30(-0.76%)
May 28, 2010 39.69 40.35 39.55 39.69 4,247,876 -0.56(-1.39%)
May 27, 2010 39.94 40.28 39.58 40.25 4,876,756 +0.90(+2.27%)
May 26, 2010 39.78 40.10 39.26 39.35 200 -0.08(-0.20%)
May 25, 2010 38.52 39.50 38.31 39.44 400 +0.07(+0.18%)
May 24, 2010 39.67 39.90 39.33 39.37 3,991,644 -0.58(-1.46%)
May 21, 2010 38.74 40.44 38.60 39.95 7,886,074 +0.68(+1.73%)
May 20, 2010 39.20 40.17 39.01 39.27 6,799,784 -1.10(-2.71%)
May 19, 2010 41.22 41.24 39.72 40.37 8,097,292 -1.10(-2.66%)
May 18, 2010 42.57 42.60 41.38 41.47 4,622,788 -0.73(-1.73%)
May 17, 2010 42.51 42.75 41.58 42.20 4,698,556 -0.31(-0.74%)
May 14, 2010 42.51 42.90 41.92 42.51 4,795,238 -0.56(-1.30%)
May 13, 2010 43.70 43.70 42.93 43.08 5,007,442 -0.63(-1.45%)
May 12, 2010 42.62 43.76 42.50 43.71 6,650,260 +1.60(+3.80%)
May 11, 2010 42.00 42.23 41.94 42.11 5,439,170 +0.03(+0.07%)
May 10, 2010 41.67 42.08 41.51 42.08 5,298,734 +2.18(+5.45%)
May 07, 2010 40.24 40.67 39.61 39.90 10,595,052 -0.21(-0.51%)
May 06, 2010 40.11 41.57 37.66 40.11 400 -1.04(-2.54%)
May 05, 2010 41.44 41.76 41.05 41.15 5,700,206 -0.41(-0.99%)
May 04, 2010 42.24 42.24 41.09 41.56 2,952 -1.17(-2.74%)
May 03, 2010 42.02 42.98 41.90 42.74 5,690,996 +0.60(+1.41%)
Apr 30, 2010 42.67 42.74 41.99 42.14 6,036,312 -0.37(-0.86%)
Apr 29, 2010 41.98 42.64 41.98 42.51 3,541,622 +0.75(+1.80%)
Apr 28, 2010 41.86 42.12 41.60 41.76 4,626,746 +0.12(+0.30%)
Apr 27, 2010 42.40 42.56 41.54 41.63 3,538,800 -0.87(-2.05%)
Apr 26, 2010 42.75 42.75 42.33 42.50 4,043,096 -0.21(-0.48%)
Apr 23, 2010 42.30 42.72 41.76 42.71 5,181,686 +0.51(+1.21%)
Apr 22, 2010 41.69 42.58 41.10 42.20 10,255,990 +1.46(+3.58%)
Apr 21, 2010 40.74 41.15 40.22 40.74 22,736 +0.33(+0.80%)
Apr 20, 2010 40.41 40.70 40.20 40.41 4,015,328 +0.45(+1.13%)
Apr 19, 2010 39.72 40.01 39.47 39.96 4,186,214 +0.04(+0.11%)
Apr 16, 2010 40.49 40.56 39.78 39.92 5,338,068 -0.62(-1.54%)
Apr 15, 2010 40.36 40.79 40.24 40.54 4,523,278 +0.09(+0.22%)
Apr 14, 2010 39.60 40.51 39.46 40.45 4,627,364 +0.83(+2.11%)
Apr 13, 2010 39.62 39.85 39.47 39.62 5,677,178 -0.56(-1.41%)
Apr 12, 2010 40.24 40.26 40.01 40.18 2,160,382 +0.02(+0.05%)
Apr 09, 2010 39.90 40.17 39.83 40.16 2,421,382 +0.24(+0.59%)
Apr 08, 2010 40.20 40.24 39.79 39.92 3,052,422 -0.28(-0.68%)
Apr 07, 2010 40.19 40.33 39.90 40.20 3,969,620 -0.08(-0.21%)
Apr 06, 2010 40.32 40.38 40.17 40.28 2,472,856 -0.13(-0.33%)
Apr 05, 2010 40.46 40.50 40.19 40.42 2,333,560 +0.10(+0.26%)
Apr 01, 2010 40.06 40.31 40.31 40.31 10,405,400 +0.36(+0.90%)
Mar 31, 2010 40.26 40.33 39.85 39.96 4,503,888 -0.48(-1.20%)
Mar 30, 2010 40.08 40.55 39.80 40.44 9,917,308 +1.75(+4.54%)
Mar 29, 2010 38.46 38.76 38.32 38.69 3,095,220 +0.38(+0.98%)
Mar 26, 2010 38.27 38.72 38.22 38.31 3,777,422 +0.08(+0.20%)
Mar 25, 2010 38.33 38.68 38.12 38.24 4,238,934 +0.06(+0.14%)
Mar 24, 2010 38.54 38.60 38.18 38.18 3,260,710 -0.60(-1.53%)
Mar 23, 2010 38.70 38.92 38.49 38.78 2,823,876 +0.05(+0.12%)
Mar 22, 2010 38.40 38.85 38.30 38.73 2,260,928 +0.24(+0.62%)
Mar 19, 2010 39.19 39.19 38.37 38.49 4,035,444 -0.50(-1.30%)
Mar 18, 2010 38.65 39.02 38.44 38.99 4,010,292 +0.29(+0.75%)
Mar 17, 2010 39.10 39.20 38.60 38.71 5,447,494 -0.28(-0.73%)
Mar 16, 2010 39.10 39.12 38.74 38.99 3,725,002 -0.02(-0.05%)
Mar 15, 2010 38.74 39.01 38.67 39.01 2,318,386 -0.05(-0.13%)
Mar 12, 2010 39.49 39.49 38.79 39.06 2,668,230 -0.08(-0.20%)
Mar 11, 2010 38.74 39.14 38.47 39.14 4,674,020 +0.18(+0.46%)
Mar 10, 2010 38.71 39.06 38.67 38.96 4,337,440 +0.18(+0.48%)
Mar 09, 2010 38.27 38.80 38.27 38.78 4,294,904 +0.48(+1.24%)
Mar 08, 2010 38.38 38.47 38.18 38.30 1,576,538 -0.17(-0.45%)
Mar 05, 2010 38.13 38.49 38.03 38.47 2,052,412 +0.53(+1.40%)
Mar 04, 2010 37.65 37.99 37.58 37.95 2,774,198 +0.30(+0.80%)
Mar 03, 2010 37.92 38.04 37.56 37.65 2,113,020 -0.11(-0.30%)
Mar 02, 2010 37.74 37.85 37.62 37.76 2,101,902 +0.08(+0.23%)
Mar 01, 2010 36.98 37.72 36.87 37.67 4,676,132 +0.69(+1.87%)
Feb 26, 2010 37.19 37.41 36.95 36.99 4,030,328 -0.29(-0.78%)
Feb 25, 2010 36.96 37.35 36.45 37.28 4,374,920 +0.02(+0.04%)
Feb 24, 2010 37.47 37.49 36.96 37.26 4,468,898 -0.06(-0.16%)
Feb 23, 2010 37.79 37.90 37.20 37.32 3,500,794 -0.55(-1.47%)
Feb 22, 2010 38.15 38.15 37.60 37.88 3,206,086 -0.10(-0.26%)
Feb 19, 2010 37.71 38.15 37.67 37.97 3,894,796 +0.23(+0.61%)
Feb 18, 2010 37.65 37.86 37.57 37.74 3,163,144 +0.13(+0.35%)
Feb 17, 2010 37.35 37.65 37.10 37.62 7,439,178 +0.87(+2.35%)
Feb 16, 2010 36.27 36.78 36.08 36.75 3,148,708 +0.78(+2.18%)
Feb 12, 2010 35.58 35.97 35.97 35.97 9,848,800 +0.01(+0.04%)
Feb 11, 2010 35.37 35.97 35.06 35.95 2,874,046 +0.46(+1.30%)
Feb 10, 2010 35.51 35.74 35.08 35.49 3,099,020 +0.05(+0.13%)
Feb 09, 2010 35.46 35.65 35.06 35.45 4,287,930 +0.37(+1.05%)
Feb 08, 2010 35.13 35.42 34.98 35.08 3,966,316 -0.43(-1.21%)
Feb 05, 2010 35.38 35.62 34.90 35.51 6,448,650 +0.12(+0.34%)
Feb 04, 2010 36.19 36.30 35.35 35.38 4,050,270 -1.06(-2.90%)
Feb 03, 2010 36.25 36.57 36.01 36.44 3,227,106 -0.10(-0.26%)
Feb 02, 2010 36.01 36.58 35.79 36.53 4,225,288 +0.78(+2.19%)
Feb 01, 2010 35.81 35.97 35.54 35.75 5,005,214 +0.08(+0.21%)
Jan 29, 2010 36.47 36.50 35.63 35.67 4,537,490 -0.76(-2.07%)
Jan 28, 2010 36.12 36.99 35.88 36.43 5,421,598 -0.67(-1.79%)
Jan 27, 2010 36.90 37.15 36.46 37.10 2,947,946 +0.07(+0.18%)
Jan 26, 2010 37.22 37.35 36.87 37.03 2,743,046 -0.23(-0.62%)
Jan 25, 2010 37.13 37.46 36.92 37.26 3,406,058 +0.54(+1.46%)
Jan 22, 2010 37.22 37.32 36.71 36.72 3,800,332 -0.63(-1.69%)
Jan 21, 2010 37.93 38.13 37.34 37.35 3,289,442 -0.64(-1.68%)
Jan 20, 2010 38.13 38.17 37.72 37.99 2,053,676 -0.41(-1.07%)
Jan 19, 2010 38.15 38.49 38.00 38.40 2,913,694 +0.30(+0.79%)
Jan 15, 2010 38.62 38.10 38.10 38.10 9,261,000 -0.49(-1.26%)
Jan 14, 2010 38.42 38.67 38.26 38.59 1,902,114 +0.16(+0.42%)
Jan 13, 2010 38.34 38.60 38.21 38.43 2,518,292 +0.10(+0.25%)
Jan 12, 2010 38.60 38.92 38.22 38.33 3,854,504 -0.54(-1.39%)
Jan 11, 2010 38.78 39.01 38.50 38.88 3,562,772 +0.44(+1.13%)
Jan 08, 2010 37.71 38.49 37.42 38.44 4,502,220 +0.53(+1.40%)
Jan 07, 2010 37.62 37.99 37.60 37.91 3,327,376 +0.31(+0.82%)
Jan 06, 2010 37.38 37.64 37.10 37.60 3,760,844 +0.07(+0.19%)
Jan 05, 2010 37.51 37.55 37.15 37.53 3,413,230 -0.05(-0.12%)
Jan 04, 2010 37.74 37.84 37.25 37.58 3,944,268 -0.02(-0.07%)
Dec 31, 2009 37.94 37.60 37.60 37.60 3,439,400 -0.29(-0.77%)
Dec 30, 2009 37.68 38.08 37.68 37.89 1,718,010 -0.01(-0.03%)
Dec 29, 2009 37.80 38.07 37.74 37.90 1,846,380 +0.00(+0.00%)
Dec 28, 2009 38.08 38.10 37.72 37.90 1,592,028 -0.15(-0.39%)
Dec 24, 2009 38.11 38.21 37.67 38.05 699,648 +0.15(+0.38%)
Dec 23, 2009 37.99 38.00 37.55 37.90 2,607,034 +0.08(+0.22%)
Dec 22, 2009 38.13 38.28 37.76 37.82 2,405,794 -0.21(-0.57%)
Dec 21, 2009 37.63 38.06 37.63 38.03 4,977,676 +0.45(+1.21%)
Dec 18, 2009 37.25 37.63 37.20 37.58 6,103,060 +0.36(+0.95%)
Dec 17, 2009 36.62 37.44 36.14 37.22 8,230,102 +0.82(+2.27%)
Dec 16, 2009 36.44 36.80 36.23 36.40 3,465,534 +0.02(+0.04%)
Dec 15, 2009 36.26 36.68 36.10 36.38 2,998,022 -0.06(-0.16%)
Dec 14, 2009 36.48 36.51 36.33 36.45 3,027,902 +0.40(+1.12%)
Dec 11, 2009 36.17 36.30 35.94 36.04 2,321,884 -0.03(-0.08%)
Dec 10, 2009 35.85 36.26 35.65 36.07 3,499,360 -0.07(-0.19%)
Dec 09, 2009 35.71 36.21 35.53 36.14 7,200,978 +0.47(+1.30%)
Dec 08, 2009 35.94 35.94 35.38 35.67 3,934,506 -0.54(-1.48%)
Dec 07, 2009 36.26 36.56 36.06 36.21 3,069,294 -0.01(-0.01%)
Dec 04, 2009 36.04 36.51 35.53 36.22 4,455,234 +0.47(+1.33%)
Dec 03, 2009 35.85 36.33 35.69 35.74 2,341,258 -0.19(-0.53%)
Dec 02, 2009 36.03 36.37 35.85 35.93 3,134,798 -0.03(-0.07%)
Dec 01, 2009 35.67 36.15 35.60 35.96 3,683,902 +0.50(+1.40%)
Nov 30, 2009 35.49 35.65 35.14 35.46 4,873,834 -0.12(-0.35%)
Nov 27, 2009 35.25 35.90 35.01 35.58 1,953,306 -0.41(-1.13%)
Nov 25, 2009 35.80 36.05 35.72 35.99 1,669,688 +0.08(+0.21%)
Nov 24, 2009 36.34 36.38 35.72 35.92 4,141,172 -0.35(-0.97%)
Nov 23, 2009 36.07 36.42 36.06 36.26 2,478,012 +0.42(+1.19%)
Nov 20, 2009 35.77 35.92 35.58 35.84 3,303,580 +0.01(+0.01%)
Nov 19, 2009 35.83 36.10 35.49 35.83 2,739,894 -0.31(-0.86%)
Nov 18, 2009 36.58 36.67 36.03 36.15 3,276,424 -0.53(-1.46%)
Nov 17, 2009 36.48 36.68 36.31 36.68 3,840,224 +0.14(+0.38%)
Nov 16, 2009 36.62 36.90 36.35 36.54 3,182,630 +0.25(+0.68%)
Nov 13, 2009 36.08 36.48 35.92 36.29 2,965,348 +0.15(+0.43%)
Nov 12, 2009 36.28 36.61 36.06 36.14 2,444,314 -0.08(-0.21%)
Nov 11, 2009 36.47 36.47 35.95 36.22 2,984,350 -0.13(-0.36%)
Nov 10, 2009 36.33 36.69 36.07 36.35 2,927,994 +0.07(+0.19%)
Nov 09, 2009 36.08 36.45 36.03 36.28 3,469,902 +0.30(+0.82%)
Nov 06, 2009 35.50 36.03 35.50 35.98 3,999,038 +0.22(+0.62%)
Nov 05, 2009 35.29 35.94 35.17 35.76 3,986,016 +0.76(+2.17%)
Nov 04, 2009 34.62 35.40 34.54 35.00 6,027,926 +0.51(+1.48%)
Nov 03, 2009 34.24 34.49 34.01 34.49 4,444,874 +0.21(+0.63%)
Nov 02, 2009 34.21 34.71 33.79 34.28 5,558,636 +0.16(+0.47%)
Oct 30, 2009 34.43 34.69 33.92 34.12 6,994,108 -0.47(-1.36%)
Oct 29, 2009 34.22 34.67 34.05 34.58 5,831,016 +0.68(+2.02%)
Oct 28, 2009 34.35 34.40 33.78 33.90 5,183,746 -0.51(-1.48%)
Oct 27, 2009 34.49 34.80 34.30 34.41 5,953,568 -0.10(-0.30%)
Oct 26, 2009 35.03 35.49 34.40 34.51 6,056,072 -0.49(-1.39%)
Oct 23, 2009 35.30 35.33 34.99 35.00 4,493,128 -0.56(-1.59%)
Oct 22, 2009 36.24 36.39 35.18 35.56 7,248,618 +0.28(+0.79%)
Oct 21, 2009 35.19 35.80 35.15 35.28 4,297,388 -0.03(-0.08%)
Oct 20, 2009 34.94 35.38 34.91 35.31 3,575,180 +0.32(+0.93%)
Oct 19, 2009 34.62 35.12 34.48 34.99 2,990,806 +0.37(+1.05%)
Oct 16, 2009 34.35 34.80 34.22 34.62 3,447,570 -0.28(-0.79%)
Oct 15, 2009 34.70 34.92 34.63 34.90 2,944,630 +0.08(+0.22%)
Oct 14, 2009 34.49 34.83 34.22 34.83 3,880,730 +0.76(+2.23%)
Oct 13, 2009 33.79 34.24 33.65 34.06 4,637,596 +0.15(+0.44%)
Oct 12, 2009 34.03 34.17 33.65 33.92 3,309,964 -0.00(-0.01%)
Oct 09, 2009 33.26 34.00 33.25 33.92 4,397,772 +0.64(+1.92%)
Oct 08, 2009 32.99 33.42 32.99 33.28 3,751,114 +0.61(+1.87%)
Oct 07, 2009 32.70 32.85 32.50 32.67 3,547,872 -0.09(-0.27%)
Oct 06, 2009 32.78 33.25 32.67 32.76 4,254,434 +0.24(+0.74%)
Oct 05, 2009 32.42 32.75 32.20 32.52 4,664,732 +0.15(+0.46%)
Oct 02, 2009 32.45 32.64 32.20 32.37 4,689,838 -0.28(-0.84%)
Oct 01, 2009 33.47 33.50 32.61 32.65 5,405,206 -1.01(-3.02%)
Sep 30, 2009 33.76 33.88 33.04 33.66 5,141,554 -0.03(-0.09%)
Sep 29, 2009 33.67 33.82 33.38 33.69 4,035,472 -0.01(-0.03%)
Sep 28, 2009 33.24 33.76 33.07 33.70 2,595,544 +0.65(+1.95%)
Sep 25, 2009 33.22 33.45 32.92 33.05 5,408,950 -0.29(-0.87%)
Sep 24, 2009 33.96 34.06 33.26 33.35 4,660,026 -0.53(-1.58%)
Sep 23, 2009 34.17 34.35 33.77 33.88 3,644,720 -0.28(-0.83%)
Sep 22, 2009 33.95 34.29 33.85 34.17 4,035,122 +0.33(+0.99%)
Sep 21, 2009 33.76 34.08 33.72 33.83 3,116,862 -0.24(-0.72%)
Sep 18, 2009 34.40 34.50 34.05 34.08 5,672,478 -0.23(-0.67%)
Sep 17, 2009 34.17 34.35 33.98 34.30 3,921,650 +0.48(+1.41%)
Sep 16, 2009 33.91 34.20 33.74 33.83 3,923,696 -0.14(-0.40%)
Sep 15, 2009 34.07 34.07 33.59 33.97 4,368,664 -0.01(-0.01%)
Sep 14, 2009 33.40 34.08 33.19 33.97 5,859,352 +0.25(+0.74%)
Sep 11, 2009 33.71 33.91 33.47 33.72 4,192,372 +0.02(+0.06%)
Sep 10, 2009 33.30 33.70 33.10 33.70 4,996,114 +0.42(+1.25%)
Sep 09, 2009 33.13 33.31 32.84 33.28 6,731,694 +0.35(+1.06%)
Sep 08, 2009 33.19 33.30 32.35 32.94 7,430,198 +0.05(+0.17%)
Sep 04, 2009 32.12 33.06 32.12 32.88 8,933,240 +0.80(+2.51%)
Sep 03, 2009 31.75 32.32 31.55 32.08 10,960,286 +1.01(+3.25%)
Sep 02, 2009 30.80 31.42 30.63 31.07 10,112,548 +0.86(+2.83%)
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.