Danaher Corp (NY: DHR )

269.85 USD +2.81 (+1.05%)
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 55.84 56.09 55.17 55.24 3,382,765 -0.53(-0.95%)
Apr 28, 2011 55.07 55.94 54.90 55.77 4,946,685 +0.50(+0.90%)
Apr 27, 2011 54.48 55.64 54.17 55.27 6,282,709 +1.01(+1.86%)
Apr 26, 2011 52.60 54.52 52.58 54.26 4,112,425 +1.82(+3.47%)
Apr 25, 2011 53.05 53.05 52.34 52.44 2,910,191 -0.74(-1.39%)
Apr 21, 2011 54.68 54.87 52.57 53.18 4,677,611 -0.38(-0.71%)
Apr 20, 2011 53.70 53.70 53.12 53.56 3,925,687 +0.92(+1.75%)
Apr 19, 2011 51.98 52.72 51.87 52.64 2,474,231 +0.63(+1.21%)
Apr 18, 2011 52.13 52.40 51.19 52.01 3,371,860 -0.70(-1.33%)
Apr 15, 2011 52.09 52.91 52.01 52.71 3,076,800 +0.79(+1.52%)
Apr 14, 2011 51.80 52.12 51.31 51.92 1,821,491 -0.24(-0.46%)
Apr 13, 2011 51.57 52.41 51.57 52.16 3,103,835 +0.56(+1.09%)
Apr 12, 2011 51.48 51.69 51.22 51.60 2,623,731 -0.13(-0.25%)
Apr 11, 2011 51.48 51.73 51.40 51.73 2,724,688 +0.18(+0.35%)
Apr 08, 2011 52.24 52.34 51.29 51.55 1,791,804 -0.50(-0.96%)
Apr 07, 2011 52.05 52.31 51.58 52.05 1,830,721 -0.12(-0.23%)
Apr 06, 2011 52.41 52.48 51.63 52.17 2,166,715 -0.10(-0.19%)
Apr 05, 2011 52.11 52.61 51.92 52.27 2,105,328 -0.03(-0.06%)
Apr 04, 2011 52.57 52.70 52.11 52.30 2,801,197 -0.27(-0.51%)
Apr 01, 2011 52.27 53.01 52.07 52.57 2,555,856 +0.67(+1.29%)
Mar 31, 2011 51.81 52.18 51.59 51.90 2,385,814 -0.06(-0.12%)
Mar 30, 2011 52.07 52.24 51.80 51.96 1,934,082 +0.03(+0.06%)
Mar 29, 2011 51.36 51.93 50.90 51.93 2,251,776 +0.39(+0.76%)
Mar 28, 2011 51.94 52.37 51.49 51.54 1,694,306 -0.37(-0.71%)
Mar 25, 2011 51.52 52.00 51.26 51.91 2,587,399 +0.34(+0.66%)
Mar 24, 2011 51.65 51.76 50.85 51.57 2,413,113 +0.10(+0.19%)
Mar 23, 2011 51.13 51.77 50.88 51.47 2,944,944 +0.20(+0.39%)
Mar 22, 2011 51.40 51.59 51.08 51.27 2,477,154 -0.02(-0.04%)
Mar 21, 2011 51.33 51.39 50.93 51.29 2,578,922 +0.88(+1.75%)
Mar 18, 2011 50.42 50.87 50.18 50.41 4,260,683 +0.58(+1.16%)
Mar 17, 2011 50.06 50.48 49.63 49.83 3,928,673 +0.40(+0.81%)
Mar 16, 2011 50.43 50.93 48.96 49.43 6,034,567 -1.02(-2.02%)
Mar 15, 2011 50.05 50.74 49.98 50.45 4,145,249 -0.50(-0.98%)
Mar 14, 2011 50.94 51.06 50.51 50.95 2,890,729 -0.45(-0.88%)
Mar 11, 2011 50.42 51.58 50.27 51.40 3,240,571 +0.99(+1.96%)
Mar 10, 2011 51.06 51.10 50.27 50.41 3,140,640 -1.24(-2.40%)
Mar 09, 2011 51.31 51.99 50.84 51.65 2,884,421 +0.16(+0.31%)
Mar 08, 2011 50.42 51.65 50.20 51.49 2,979,820 +1.35(+2.69%)
Mar 07, 2011 51.00 51.09 49.86 50.14 2,281,776 -0.62(-1.22%)
Mar 04, 2011 51.09 51.12 50.33 50.76 2,723,389 -0.33(-0.65%)
Mar 03, 2011 50.70 51.36 50.70 51.09 3,363,817 +0.86(+1.71%)
Mar 02, 2011 49.29 50.44 49.29 50.23 3,797,810 +0.81(+1.64%)
Mar 01, 2011 50.69 50.83 49.42 49.42 4,040,292 -1.18(-2.33%)
Feb 28, 2011 50.38 50.77 50.16 50.60 4,566,055 +0.09(+0.18%)
Feb 25, 2011 50.11 50.59 49.92 50.51 2,257,361 +0.75(+1.51%)
Feb 24, 2011 49.27 49.95 49.24 49.76 3,832,963 +0.17(+0.34%)
Feb 23, 2011 50.35 50.61 49.08 49.59 3,887,155 -0.88(-1.74%)
Feb 22, 2011 51.24 51.43 50.36 50.47 3,051,029 -1.32(-2.55%)
Feb 18, 2011 51.21 51.83 51.08 51.79 2,872,686 +0.64(+1.25%)
Feb 17, 2011 50.98 51.37 50.83 51.15 3,465,135 -0.11(-0.21%)
Feb 16, 2011 51.50 51.87 51.19 51.26 2,371,063 -0.14(-0.27%)
Feb 15, 2011 51.14 51.52 51.03 51.40 3,170,881 +0.01(+0.02%)
Feb 14, 2011 51.52 51.64 51.00 51.39 2,542,127 -0.22(-0.43%)
Feb 11, 2011 50.71 52.21 50.71 51.61 7,277,301 +0.60(+1.18%)
Feb 10, 2011 49.67 51.03 49.66 51.01 4,507,241 +1.17(+2.35%)
Feb 09, 2011 49.74 50.03 49.33 49.84 2,491,325 +0.10(+0.20%)
Feb 08, 2011 49.59 50.36 49.46 49.74 4,853,778 +0.71(+1.45%)
Feb 07, 2011 50.04 50.29 48.93 49.03 9,562,148 +1.05(+2.19%)
Feb 04, 2011 47.62 48.20 47.51 47.98 2,808,559 +0.53(+1.12%)
Feb 03, 2011 47.59 47.60 47.08 47.45 2,902,789 -0.23(-0.48%)
Feb 02, 2011 47.45 47.86 47.20 47.68 2,500,964 +0.09(+0.19%)
Feb 01, 2011 46.44 47.73 46.25 47.59 4,713,556 +1.53(+3.32%)
Jan 31, 2011 46.09 46.31 45.63 46.06 4,530,523 +0.01(+0.02%)
Jan 28, 2011 46.59 46.85 45.65 46.05 4,545,903 -0.60(-1.29%)
Jan 27, 2011 47.61 47.61 46.33 46.65 5,104,804 -0.65(-1.37%)
Jan 26, 2011 47.32 47.75 46.93 47.30 3,412,863 +0.12(+0.25%)
Jan 25, 2011 47.31 47.36 46.61 47.18 2,100,465 -0.19(-0.40%)
Jan 24, 2011 46.41 47.37 46.26 47.37 2,779,815 +1.07(+2.31%)
Jan 21, 2011 46.94 47.10 46.23 46.30 3,092,186 +0.04(+0.09%)
Jan 20, 2011 46.72 46.93 46.02 46.26 3,706,884 -0.77(-1.64%)
Jan 19, 2011 47.29 47.46 46.82 47.03 2,226,743 -0.39(-0.82%)
Jan 18, 2011 47.35 47.50 47.15 47.42 2,149,972 +0.27(+0.57%)
Jan 14, 2011 46.84 47.24 46.55 47.15 2,607,111 +0.12(+0.26%)
Jan 13, 2011 47.12 47.30 46.77 47.03 1,820,201 -0.12(-0.26%)
Jan 12, 2011 47.08 47.41 46.96 47.15 2,504,449 +0.47(+1.02%)
Jan 11, 2011 46.60 46.87 46.39 46.68 3,303,178 +0.40(+0.86%)
Jan 10, 2011 46.51 46.75 46.08 46.28 3,054,339 -0.59(-1.26%)
Jan 07, 2011 47.04 47.44 46.56 46.87 2,099,910 -0.03(-0.06%)
Jan 06, 2011 46.90 47.12 46.66 46.90 3,523,645 +0.03(+0.06%)
Jan 05, 2011 46.82 47.27 46.70 46.87 3,273,251 -0.05(-0.11%)
Jan 04, 2011 47.40 47.41 46.33 46.92 2,997,274 -0.27(-0.57%)
Jan 03, 2011 47.51 47.96 47.18 47.19 2,801,818 +0.02(+0.04%)
Dec 31, 2010 47.14 47.17 46.83 47.17 1,086,830 +0.03(+0.06%)
Dec 30, 2010 47.15 47.34 47.06 47.14 886,303 -0.02(-0.04%)
Dec 29, 2010 47.31 47.48 47.16 47.16 1,632,857 -0.08(-0.17%)
Dec 28, 2010 47.35 47.38 46.85 47.24 1,041,246 +0.04(+0.08%)
Dec 27, 2010 46.99 47.31 46.79 47.20 1,157,769 +0.07(+0.15%)
Dec 23, 2010 47.20 47.32 47.00 47.13 1,514,400 +0.00(+0.00%)
Dec 22, 2010 47.43 47.59 47.02 47.13 1,818,973 -0.24(-0.51%)
Dec 21, 2010 46.50 47.46 46.50 47.37 2,968,465 +0.59(+1.26%)
Dec 20, 2010 46.75 46.97 46.40 46.78 2,052,927 -0.02(-0.04%)
Dec 17, 2010 46.75 46.98 46.28 46.80 3,421,873 +0.01(+0.02%)
Dec 16, 2010 45.18 46.85 45.18 46.79 4,256,790 +0.88(+1.92%)
Dec 15, 2010 45.78 46.41 45.72 45.91 5,658,041 +0.18(+0.39%)
Dec 14, 2010 45.80 45.90 45.54 45.73 3,780,290 -0.06(-0.13%)
Dec 13, 2010 46.33 46.87 45.74 45.79 5,392,568 -0.08(-0.17%)
Dec 10, 2010 45.63 46.00 45.50 45.87 1,793,587 +0.36(+0.79%)
Dec 09, 2010 45.70 45.75 45.36 45.51 1,334,130 +0.04(+0.09%)
Dec 08, 2010 45.45 45.82 45.22 45.47 2,362,750 +0.12(+0.26%)
Dec 07, 2010 45.04 45.84 44.98 45.35 4,366,307 +0.61(+1.36%)
Dec 06, 2010 44.57 44.97 44.39 44.74 2,793,482 +0.16(+0.36%)
Dec 03, 2010 44.25 44.62 44.08 44.58 2,664,165 +0.08(+0.18%)
Dec 02, 2010 44.07 44.86 44.05 44.50 2,714,732 +0.38(+0.86%)
Dec 01, 2010 43.91 44.24 43.87 44.12 2,773,527 +0.87(+2.01%)
Nov 30, 2010 42.81 43.39 42.66 43.25 3,729,241 -0.08(-0.18%)
Nov 29, 2010 43.65 43.78 42.92 43.33 2,644,639 -0.64(-1.46%)
Nov 26, 2010 43.75 44.09 43.55 43.97 956,913 -0.27(-0.61%)
Nov 24, 2010 43.26 44.24 44.24 44.24 2,505,224 +1.19(+2.76%)
Nov 23, 2010 43.11 43.22 42.74 43.05 1,902,688 -0.60(-1.37%)
Nov 22, 2010 43.42 43.69 43.16 43.65 2,046,220 -0.04(-0.09%)
Nov 19, 2010 43.10 43.72 42.73 43.69 3,085,634 +0.46(+1.06%)
Nov 18, 2010 43.03 43.58 42.98 43.23 3,332,270 +0.65(+1.53%)
Nov 17, 2010 42.83 42.89 42.43 42.58 2,992,810 -0.22(-0.51%)
Nov 16, 2010 43.57 43.57 42.49 42.80 3,046,073 -0.98(-2.24%)
Nov 15, 2010 43.76 44.23 43.67 43.78 2,441,472 +0.23(+0.53%)
Nov 12, 2010 43.77 44.18 43.34 43.55 2,660,222 -0.54(-1.22%)
Nov 11, 2010 43.13 44.13 42.97 44.09 3,169,248 +0.41(+0.94%)
Nov 10, 2010 43.44 43.74 43.30 43.68 3,906,510 +0.28(+0.65%)
Nov 09, 2010 44.60 44.71 43.29 43.40 6,564,861 -1.00(-2.25%)
Nov 08, 2010 44.68 44.68 44.03 44.40 3,342,685 -0.60(-1.33%)
Nov 05, 2010 44.55 45.00 44.45 45.00 2,599,787 +0.30(+0.67%)
Nov 04, 2010 43.97 44.97 43.97 44.70 3,752,377 +0.90(+2.05%)
Nov 03, 2010 43.70 43.86 43.12 43.80 2,983,084 +0.12(+0.27%)
Nov 02, 2010 43.61 43.80 43.41 43.68 1,997,249 +0.48(+1.11%)
Nov 01, 2010 43.57 43.80 42.88 43.20 2,330,343 -0.16(-0.37%)
Oct 29, 2010 42.82 43.37 42.51 43.36 3,229,592 +0.29(+0.67%)
Oct 28, 2010 43.13 43.35 42.58 43.07 3,234,854 +0.18(+0.42%)
Oct 27, 2010 42.54 42.94 42.40 42.89 2,726,881 +0.03(+0.07%)
Oct 25, 2010 43.20 43.39 42.75 42.86 4,913,688 -0.32(-0.74%)
Oct 22, 2010 43.37 43.37 42.85 43.18 2,587,400 -0.19(-0.44%)
Oct 21, 2010 42.50 43.47 42.49 43.37 6,353,978 +1.78(+4.28%)
Oct 20, 2010 41.35 41.72 41.28 41.59 4,064,615 +0.38(+0.92%)
Oct 19, 2010 41.55 41.72 40.99 41.21 3,247,251 -0.76(-1.81%)
Oct 18, 2010 41.99 42.35 41.71 41.97 2,833,190 +0.05(+0.12%)
Oct 15, 2010 42.34 42.39 41.55 41.92 3,076,670 +0.08(+0.19%)
Oct 14, 2010 42.05 42.21 41.57 41.84 4,393,829 -0.19(-0.45%)
Oct 13, 2010 41.65 42.19 41.46 42.03 3,582,588 +0.67(+1.62%)
Oct 12, 2010 41.09 41.58 40.59 41.36 3,097,618 +0.06(+0.15%)
Oct 11, 2010 41.45 41.46 41.05 41.30 1,741,547 -0.09(-0.22%)
Oct 08, 2010 41.39 41.51 40.73 41.39 3,252,953 +0.67(+1.65%)
Oct 07, 2010 40.96 41.03 40.48 40.72 2,457,302 -0.16(-0.39%)
Oct 06, 2010 40.68 41.13 40.68 40.88 2,998,212 +0.10(+0.25%)
Oct 05, 2010 40.03 40.89 40.03 40.78 3,615,129 +1.06(+2.67%)
Oct 04, 2010 40.21 40.40 39.53 39.72 4,103,284 -0.68(-1.68%)
Oct 01, 2010 40.40 41.04 40.04 40.40 4,866,391 -0.21(-0.51%)
Sep 30, 2010 40.61 41.38 40.40 40.61 8,040 +0.04(+0.09%)
Sep 29, 2010 41.21 41.38 40.53 40.57 4,612,967 -0.88(-2.12%)
Sep 28, 2010 41.00 41.56 40.50 41.45 4,239,287 +0.65(+1.59%)
Sep 27, 2010 41.14 41.16 40.58 40.80 2,201,872 -0.43(-1.04%)
Sep 24, 2010 40.44 41.32 40.44 41.23 3,154,185 +1.12(+2.79%)
Sep 23, 2010 40.11 40.70 39.99 40.11 407 -0.53(-1.30%)
Sep 22, 2010 40.98 41.09 40.37 40.64 2,545,375 -0.40(-0.97%)
Sep 21, 2010 41.13 41.44 40.85 41.04 2,740,494 -0.09(-0.22%)
Sep 20, 2010 41.04 41.26 40.61 41.13 2,612,431 +0.35(+0.86%)
Sep 17, 2010 40.78 40.89 40.01 40.78 4,584,822 +0.73(+1.82%)
Sep 15, 2010 40.11 40.28 39.86 40.05 2,684,673 -0.14(-0.35%)
Sep 14, 2010 40.01 40.50 39.91 40.19 2,714,408 -0.01(-0.02%)
Sep 13, 2010 39.90 40.40 39.90 40.20 2,695,501 +0.61(+1.54%)
Sep 10, 2010 39.60 39.70 39.36 39.59 1,935,321 +0.10(+0.25%)
Sep 09, 2010 39.88 39.99 39.29 39.49 2,296,974 +0.07(+0.18%)
Sep 08, 2010 39.03 39.89 39.03 39.42 5,274,942 +0.28(+0.72%)
Sep 07, 2010 39.10 39.31 38.91 39.14 567 -0.09(-0.23%)
Sep 03, 2010 38.68 39.50 38.68 39.23 3,513,575 +0.77(+2.00%)
Sep 02, 2010 38.00 38.53 37.95 38.46 391 +0.46(+1.21%)
Sep 01, 2010 36.72 38.13 36.72 38.00 5,475,987 +1.66(+4.57%)
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%)
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.