Skip to main content

Danaher Corp (NY: DHR )

250.36 +1.59 (+0.64%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 37.74 38.40 37.11 37.16 6,662,285 -0.03(-0.08%)
Oct 26, 2012 37.61 37.19 37.19 37.19 8,622,919 -0.34(-0.92%)
Oct 25, 2012 36.42 37.73 36.37 37.53 17,535,904 +0.00(+0.00%)
Oct 24, 2012 37.87 38.29 37.45 37.53 4,919,286 -0.10(-0.27%)
Oct 23, 2012 37.47 37.78 36.99 37.63 6,865,147 -0.68(-1.78%)
Oct 19, 2012 38.19 38.62 37.98 38.32 9,776,334 -0.08(-0.21%)
Oct 18, 2012 38.36 38.79 37.76 38.40 19,260,878 -1.90(-4.72%)
Oct 17, 2012 40.89 40.94 40.18 40.30 6,551,633 -0.36(-0.88%)
Oct 16, 2012 40.59 40.93 40.56 40.66 3,782,852 +0.22(+0.55%)
Oct 15, 2012 40.26 40.52 40.13 40.44 3,914,145 +0.26(+0.64%)
Oct 12, 2012 40.30 40.59 39.98 40.18 4,222,014 +0.00(+0.00%)
Oct 11, 2012 39.95 40.61 39.82 40.18 3,985,455 +0.43(+1.08%)
Oct 10, 2012 39.75 40.11 39.68 39.75 3,882,261 -0.07(-0.18%)
Oct 09, 2012 40.81 40.81 39.73 39.82 5,639,386 -1.01(-2.46%)
Oct 08, 2012 40.53 40.97 40.37 40.82 2,734,423 +0.27(+0.66%)
Oct 05, 2012 40.80 40.97 40.40 40.56 2,585,969 -0.06(-0.16%)
Oct 04, 2012 40.71 40.84 40.35 40.62 2,779,685 +0.08(+0.19%)
Oct 03, 2012 40.32 40.72 40.16 40.54 3,283,623 +0.42(+1.04%)
Oct 02, 2012 40.55 40.63 39.88 40.13 3,444,570 -0.28(-0.69%)
Oct 01, 2012 39.62 41.05 39.62 40.41 6,833,608 +0.79(+1.99%)
Sep 28, 2012 39.62 39.78 39.26 39.62 5,901,022 -0.22(-0.54%)
Sep 27, 2012 39.57 40.04 39.33 39.83 5,196,638 +0.30(+0.76%)
Sep 26, 2012 39.06 39.79 38.93 39.53 7,547,530 +0.36(+0.91%)
Sep 25, 2012 39.30 39.43 39.08 39.17 5,861,911 -0.13(-0.33%)
Sep 24, 2012 39.20 39.40 39.01 39.30 2,447,072 -0.11(-0.29%)
Sep 21, 2012 39.84 39.89 39.26 39.42 6,574,838 -0.09(-0.22%)
Sep 20, 2012 39.54 39.61 39.20 39.51 4,085,080 -0.37(-0.92%)
Sep 19, 2012 40.03 40.29 39.53 39.87 5,695,190 -0.09(-0.23%)
Sep 18, 2012 39.24 40.07 39.24 39.96 4,871,233 +0.59(+1.50%)
Sep 17, 2012 39.26 39.51 39.17 39.38 4,405,727 +0.06(+0.15%)
Sep 14, 2012 39.88 40.17 39.12 39.32 6,731,169 -0.47(-1.17%)
Sep 13, 2012 39.16 39.96 39.02 39.79 3,493,244 +0.45(+1.13%)
Sep 12, 2012 39.36 39.53 39.10 39.34 2,789,230 +0.18(+0.46%)
Sep 11, 2012 38.93 39.20 38.87 39.16 2,843,295 +0.32(+0.83%)
Sep 10, 2012 39.28 39.41 38.79 38.84 3,946,163 -0.70(-1.76%)
Sep 07, 2012 39.10 39.58 38.77 39.53 3,512,933 +0.42(+1.08%)
Sep 06, 2012 38.27 39.13 38.26 39.11 3,000,607 +1.17(+3.08%)
Sep 05, 2012 38.07 38.34 37.86 37.94 2,810,575 -0.04(-0.09%)
Sep 04, 2012 38.54 38.54 37.75 37.98 4,840,075 -0.49(-1.27%)
Aug 31, 2012 38.22 38.56 38.10 38.46 3,123,818 +0.42(+1.09%)
Aug 30, 2012 38.00 38.28 37.98 38.05 2,566,765 -0.23(-0.60%)
Aug 29, 2012 38.33 38.51 38.21 38.28 2,280,569 -0.06(-0.17%)
Aug 27, 2012 38.43 38.54 38.23 38.34 2,300,340 +0.07(+0.19%)
Aug 24, 2012 38.02 38.50 37.96 38.27 3,119,443 +0.10(+0.26%)
Aug 23, 2012 38.44 38.69 38.12 38.17 3,591,087 -0.39(-1.01%)
Aug 22, 2012 38.28 38.61 38.16 38.56 2,277,579 +0.14(+0.37%)
Aug 21, 2012 38.74 38.93 38.35 38.41 2,868,584 -0.19(-0.50%)
Aug 20, 2012 38.61 38.76 38.51 38.61 3,553,983 -0.01(-0.04%)
Aug 17, 2012 38.46 38.67 38.23 38.62 4,970,654 +0.29(+0.75%)
Aug 16, 2012 38.41 38.50 38.13 38.33 5,244,716 -0.13(-0.34%)
Aug 15, 2012 38.46 38.61 38.33 38.46 2,611,560 -0.01(-0.02%)
Aug 14, 2012 38.77 38.77 38.38 38.47 3,122,905 -0.25(-0.65%)
Aug 13, 2012 38.25 38.73 38.20 38.72 4,679,976 +0.32(+0.84%)
Aug 10, 2012 37.85 38.41 37.85 38.40 2,310,171 +0.36(+0.94%)
Aug 09, 2012 38.14 38.23 38.01 38.04 2,369,929 -0.22(-0.56%)
Aug 08, 2012 38.13 38.36 38.06 38.26 2,227,821 -0.03(-0.07%)
Aug 07, 2012 38.08 38.59 38.08 38.28 2,887,927 +0.26(+0.68%)
Aug 06, 2012 38.51 38.56 38.00 38.03 2,838,637 -0.29(-0.75%)
Aug 03, 2012 38.36 38.68 38.23 38.31 3,825,198 +0.38(+1.00%)
Aug 02, 2012 37.88 38.13 37.48 37.93 6,489,300 -0.19(-0.51%)
Aug 01, 2012 38.13 38.28 37.85 38.13 3,865,631 +0.21(+0.55%)
Jul 31, 2012 37.76 38.15 37.76 37.92 5,104,129 +0.00(+0.00%)
Jul 30, 2012 37.98 38.35 37.72 37.92 4,001,925 -0.02(-0.06%)
Jul 27, 2012 37.56 38.23 37.45 37.94 5,084,809 +0.57(+1.52%)
Jul 26, 2012 37.39 37.76 37.02 37.37 4,555,842 +0.69(+1.88%)
Jul 25, 2012 36.21 36.90 36.17 36.68 6,495,450 +0.70(+1.94%)
Jul 24, 2012 36.48 36.59 35.73 35.99 5,034,891 -0.49(-1.34%)
Jul 23, 2012 36.10 36.67 35.91 36.48 4,857,139 -0.24(-0.67%)
Jul 20, 2012 36.64 37.06 36.23 36.72 6,558,022 +0.01(+0.04%)
Jul 19, 2012 36.60 36.83 35.76 36.70 10,542,850 -0.71(-1.90%)
Jul 18, 2012 36.30 37.57 36.23 37.42 5,395,156 +0.92(+2.52%)
Jul 17, 2012 36.17 36.63 35.89 36.50 2,373,149 +0.39(+1.07%)
Jul 16, 2012 36.32 36.32 35.81 36.11 2,590,395 -0.29(-0.79%)
Jul 13, 2012 35.56 36.46 35.56 36.40 3,649,563 +0.83(+2.34%)
Jul 12, 2012 35.86 35.89 35.38 35.56 4,941,679 -0.55(-1.53%)
Jul 11, 2012 36.48 36.61 35.84 36.12 4,329,733 -0.42(-1.16%)
Jul 10, 2012 36.91 37.32 36.22 36.54 4,323,691 -0.11(-0.31%)
Jul 09, 2012 36.67 36.90 36.48 36.65 2,749,626 -0.23(-0.62%)
Jul 06, 2012 37.14 37.19 36.60 36.88 2,249,434 -0.70(-1.87%)
Jul 05, 2012 37.71 37.84 37.47 37.59 2,730,426 -0.22(-0.59%)
Jul 03, 2012 37.34 37.82 37.24 37.81 2,247,021 +0.41(+1.09%)
Jul 02, 2012 37.39 37.47 36.94 37.40 3,696,932 +0.01(+0.02%)
Jun 29, 2012 36.52 37.39 36.49 37.39 4,990,983 +1.54(+4.31%)
Jun 28, 2012 35.99 36.11 35.31 35.85 4,576,658 -0.51(-1.40%)
Jun 27, 2012 36.00 36.58 36.00 36.36 2,946,492 +0.25(+0.69%)
Jun 26, 2012 36.23 36.35 35.75 36.11 3,184,656 -0.17(-0.46%)
Jun 25, 2012 36.56 36.64 36.18 36.28 3,167,044 -0.70(-1.88%)
Jun 22, 2012 36.98 37.10 36.74 36.97 8,605,882 +0.22(+0.61%)
Jun 21, 2012 37.85 37.86 36.69 36.75 4,253,345 -0.98(-2.61%)
Jun 20, 2012 37.85 38.01 37.43 37.73 3,856,888 -0.17(-0.45%)
Jun 19, 2012 37.43 38.04 37.35 37.91 3,064,218 +0.67(+1.79%)
Jun 18, 2012 36.82 37.36 36.63 37.24 3,101,421 +0.14(+0.39%)
Jun 15, 2012 37.09 37.30 36.86 37.10 6,036,153 +0.20(+0.54%)
Jun 14, 2012 36.56 37.00 36.46 36.89 3,420,008 +0.34(+0.94%)
Jun 13, 2012 36.73 36.97 36.39 36.55 3,047,944 -0.39(-1.07%)
Jun 12, 2012 36.55 36.97 36.22 36.94 3,908,432 +0.52(+1.42%)
Jun 11, 2012 37.17 37.35 36.38 36.43 3,991,178 -0.54(-1.46%)
Jun 08, 2012 36.49 37.00 36.44 36.97 3,712,926 +0.28(+0.76%)
Jun 07, 2012 37.31 37.54 36.61 36.69 5,189,548 -0.14(-0.39%)
Jun 06, 2012 36.29 36.83 36.08 36.83 3,665,576 +0.72(+2.01%)
Jun 05, 2012 35.81 36.24 35.57 36.11 5,047,584 +0.20(+0.56%)
Jun 04, 2012 35.73 36.00 35.64 35.90 6,226,531 +0.15(+0.42%)
Jun 01, 2012 36.54 36.61 35.75 35.75 7,294,058 -1.54(-4.14%)
May 31, 2012 37.41 37.55 36.83 37.30 5,555,701 -0.14(-0.38%)
May 30, 2012 37.89 37.97 37.44 37.44 3,061,170 -0.93(-2.41%)
May 29, 2012 38.14 38.53 38.07 38.37 3,313,924 +0.50(+1.33%)
May 25, 2012 37.91 38.17 37.74 37.86 2,931,821 -0.05(-0.13%)
May 24, 2012 37.94 38.10 37.66 37.91 3,398,099 +0.06(+0.15%)
May 23, 2012 37.13 37.95 36.99 37.86 7,303,750 +0.46(+1.23%)
May 22, 2012 37.83 38.06 37.16 37.40 5,444,705 -0.41(-1.08%)
May 21, 2012 37.15 37.86 37.04 37.81 4,464,835 +0.80(+2.15%)
May 18, 2012 37.48 37.72 36.84 37.01 7,014,206 -0.22(-0.60%)
May 17, 2012 37.63 37.73 37.23 37.23 4,646,055 -0.40(-1.07%)
May 16, 2012 38.22 38.30 37.62 37.63 6,375,875 -0.34(-0.89%)
May 15, 2012 38.14 38.77 37.86 37.97 5,328,127 -0.11(-0.30%)
May 14, 2012 38.18 38.60 38.00 38.09 3,532,633 -0.42(-1.10%)
May 11, 2012 38.34 39.01 38.22 38.51 2,560,728 -0.05(-0.13%)
May 10, 2012 39.00 39.15 38.46 38.56 4,346,688 -0.09(-0.24%)
May 09, 2012 38.39 39.16 38.26 38.65 6,146,217 -0.22(-0.57%)
May 08, 2012 38.20 38.98 37.87 38.88 4,914,516 +0.39(+1.01%)
May 07, 2012 38.92 38.92 38.35 38.49 2,505,554 +0.02(+0.06%)
May 04, 2012 38.44 38.56 38.11 38.47 3,874,278 -0.22(-0.58%)
May 03, 2012 39.13 39.18 38.60 38.69 1,976,696 -0.39(-1.01%)
May 02, 2012 38.90 39.18 38.75 39.08 2,498,822 -0.09(-0.24%)
May 01, 2012 38.77 39.47 38.55 39.18 2,817,677 +0.27(+0.68%)
Apr 30, 2012 39.16 39.18 38.56 38.91 3,219,569 -0.34(-0.86%)
Apr 27, 2012 39.03 39.33 38.95 39.25 3,300,704 +0.42(+1.07%)
Apr 26, 2012 38.23 38.88 38.20 38.83 3,177,785 +0.51(+1.33%)
Apr 25, 2012 38.49 38.68 38.23 38.32 3,806,741 +0.14(+0.38%)
Apr 24, 2012 38.00 38.30 37.93 38.18 4,419,304 +0.34(+0.89%)
Apr 23, 2012 37.70 37.97 37.43 37.84 5,481,258 -0.29(-0.77%)
Apr 20, 2012 38.27 38.46 38.04 38.14 6,441,571 +0.10(+0.26%)
Apr 19, 2012 38.23 38.88 37.71 38.04 8,608,992 -1.21(-3.09%)
Apr 18, 2012 39.07 39.36 39.05 39.25 2,911,787 -0.07(-0.18%)
Apr 17, 2012 39.02 39.53 38.88 39.32 3,065,454 +0.54(+1.39%)
Apr 16, 2012 38.89 39.08 38.62 38.78 2,805,765 +0.11(+0.30%)
Apr 13, 2012 38.93 39.16 38.64 38.67 2,838,882 -0.44(-1.12%)
Apr 12, 2012 38.67 39.27 38.63 39.11 2,953,593 +0.42(+1.09%)
Apr 11, 2012 38.46 38.82 38.37 38.68 4,085,460 +0.77(+2.03%)
Apr 10, 2012 39.26 39.32 37.72 37.91 5,968,119 -1.26(-3.22%)
Apr 09, 2012 39.06 39.39 38.90 39.18 3,003,206 -0.38(-0.96%)
Apr 05, 2012 39.43 39.74 39.40 39.56 3,329,176 -0.09(-0.24%)
Apr 04, 2012 39.64 39.76 39.51 39.65 2,954,332 -0.42(-1.06%)
Apr 03, 2012 40.18 40.29 39.75 40.07 3,701,079 -0.16(-0.41%)
Apr 02, 2012 40.19 40.51 39.90 40.24 3,694,861 +0.05(+0.12%)
Mar 30, 2012 39.72 40.22 39.59 40.19 5,076,770 +0.70(+1.76%)
Mar 29, 2012 38.93 39.57 38.87 39.49 3,393,164 +0.19(+0.47%)
Mar 28, 2012 39.64 39.72 39.02 39.31 3,534,237 -0.36(-0.90%)
Mar 27, 2012 39.50 39.78 39.44 39.66 3,102,755 +0.21(+0.53%)
Mar 26, 2012 39.25 39.47 39.09 39.45 3,274,690 +0.45(+1.16%)
Mar 23, 2012 39.15 39.19 38.69 39.00 3,249,692 -0.06(-0.15%)
Mar 22, 2012 38.86 39.20 38.46 39.06 4,227,108 -0.16(-0.40%)
Mar 21, 2012 39.18 39.36 38.98 39.22 1,917,170 +0.06(+0.16%)
Mar 20, 2012 39.15 39.40 38.90 39.15 2,899,091 -0.24(-0.62%)
Mar 19, 2012 39.34 39.55 39.25 39.40 2,322,500 -0.06(-0.15%)
Mar 16, 2012 39.45 39.58 39.23 39.45 5,706,373 +0.04(+0.09%)
Mar 15, 2012 39.10 39.43 38.94 39.42 2,492,979 +0.34(+0.86%)
Mar 14, 2012 39.31 39.38 38.94 39.08 2,744,560 -0.21(-0.53%)
Mar 13, 2012 38.73 39.31 38.63 39.29 3,872,925 +0.80(+2.09%)
Mar 12, 2012 38.38 38.59 38.15 38.48 2,790,327 +0.22(+0.56%)
Mar 09, 2012 38.10 38.48 37.98 38.27 2,776,076 +0.24(+0.64%)
Mar 08, 2012 38.00 38.19 37.88 38.03 2,439,302 +0.36(+0.95%)
Mar 07, 2012 37.65 37.69 37.33 37.67 3,548,714 +0.22(+0.59%)
Mar 06, 2012 37.36 37.89 37.36 37.44 4,378,745 -0.68(-1.79%)
Mar 05, 2012 38.08 38.16 37.87 38.13 3,180,129 -0.14(-0.37%)
Mar 02, 2012 37.90 38.42 37.75 38.27 3,778,909 +0.34(+0.89%)
Mar 01, 2012 37.92 38.22 37.71 37.93 3,803,296 +0.04(+0.09%)
Feb 29, 2012 38.29 38.53 37.85 37.90 6,577,827 -0.39(-1.01%)
Feb 28, 2012 38.13 38.43 37.97 38.28 3,535,205 +0.13(+0.34%)
Feb 27, 2012 38.11 38.43 37.88 38.15 3,682,752 -0.09(-0.24%)
Feb 24, 2012 38.34 38.38 38.10 38.25 2,903,760 -0.11(-0.30%)
Feb 23, 2012 38.13 38.46 37.83 38.36 4,028,659 +0.27(+0.70%)
Feb 22, 2012 38.08 38.23 37.89 38.10 3,170,535 -0.08(-0.21%)
Feb 21, 2012 37.89 38.21 37.75 38.18 4,079,968 +0.57(+1.51%)
Feb 17, 2012 37.70 37.81 37.43 37.61 3,327,957 +0.03(+0.08%)
Feb 16, 2012 36.76 37.63 36.63 37.58 4,412,522 +0.84(+2.28%)
Feb 15, 2012 37.15 37.22 36.67 36.74 4,345,751 -0.37(-0.99%)
Feb 14, 2012 37.08 37.27 36.84 37.11 4,004,246 -0.13(-0.35%)
Feb 13, 2012 37.30 37.39 37.01 37.24 5,257,942 +0.27(+0.74%)
Feb 10, 2012 37.18 37.29 36.81 36.96 5,867,147 -0.56(-1.49%)
Feb 09, 2012 37.39 37.64 37.24 37.52 6,792,363 +0.19(+0.52%)
Feb 08, 2012 37.57 37.65 37.23 37.33 5,205,522 -0.29(-0.76%)
Feb 07, 2012 37.65 37.85 37.40 37.62 2,517,725 -0.27(-0.72%)
Feb 06, 2012 37.67 38.00 37.66 37.89 2,055,159 -0.04(-0.09%)
Feb 03, 2012 38.23 38.28 37.83 37.93 4,348,835 +0.16(+0.42%)
Feb 02, 2012 38.02 38.28 37.72 37.77 3,852,729 -0.22(-0.59%)
Feb 01, 2012 37.88 38.45 37.74 37.99 6,912,490 +0.32(+0.86%)
Jan 31, 2012 37.48 38.16 37.23 37.67 6,038,341 +0.06(+0.15%)
Jan 30, 2012 37.23 37.61 36.94 37.61 4,681,279 +0.12(+0.33%)
Jan 27, 2012 37.46 37.74 37.37 37.49 4,132,862 -0.27(-0.72%)
Jan 26, 2012 38.11 38.15 37.60 37.76 4,664,275 -0.28(-0.74%)
Jan 25, 2012 37.72 38.16 37.49 38.04 4,032,817 +0.16(+0.44%)
Jan 24, 2012 36.96 37.94 36.84 37.88 6,039,592 +0.65(+1.73%)
Jan 23, 2012 36.87 37.29 36.85 37.23 4,968,714 +0.40(+1.09%)
Jan 20, 2012 37.00 37.12 36.73 36.83 4,188,427 -0.13(-0.35%)
Jan 19, 2012 37.14 37.15 36.78 36.96 2,867,173 -0.04(-0.12%)
Jan 18, 2012 36.35 37.04 36.31 37.00 3,863,566 +0.54(+1.48%)
Jan 17, 2012 36.58 36.90 36.33 36.46 3,449,293 +0.24(+0.67%)
Jan 13, 2012 36.07 36.28 35.90 36.22 3,530,285 -0.22(-0.61%)
Jan 12, 2012 36.23 36.51 36.04 36.44 3,861,392 +0.39(+1.07%)
Jan 11, 2012 35.57 36.15 35.49 36.05 4,205,680 +0.37(+1.05%)
Jan 10, 2012 35.16 35.77 35.08 35.68 4,882,706 +0.83(+2.39%)
Jan 09, 2012 34.66 34.89 34.36 34.85 2,978,689 +0.18(+0.52%)
Jan 06, 2012 34.78 34.93 34.36 34.67 2,888,529 -0.19(-0.54%)
Jan 05, 2012 34.42 34.88 34.07 34.86 4,818,530 +0.16(+0.48%)
Jan 04, 2012 34.71 34.75 34.32 34.69 3,252,639 +0.95(+2.81%)
Dec 30, 2011 33.89 34.06 33.71 33.74 2,305,636 -0.32(-0.93%)
Dec 29, 2011 33.61 34.10 33.59 34.06 2,344,414 +0.45(+1.34%)
Dec 28, 2011 34.10 34.37 33.51 33.61 2,608,231 -0.56(-1.65%)
Dec 27, 2011 34.26 34.39 33.99 34.17 2,223,855 -0.09(-0.25%)
Dec 23, 2011 33.78 34.26 33.64 34.26 2,928,861 +0.46(+1.36%)
Dec 21, 2011 34.48 34.51 33.45 33.80 4,037,791 -0.60(-1.75%)
Dec 20, 2011 33.73 34.45 33.45 34.40 3,988,397 +1.27(+3.83%)
Dec 19, 2011 33.47 33.60 32.99 33.13 3,798,523 -0.11(-0.35%)
Dec 16, 2011 33.42 33.74 33.02 33.25 7,095,823 +0.14(+0.41%)
Dec 15, 2011 33.28 33.55 33.02 33.11 5,746,757 +0.15(+0.46%)
Dec 14, 2011 32.44 33.09 32.35 32.96 7,195,188 +0.44(+1.34%)
Dec 13, 2011 32.79 33.25 32.31 32.52 6,615,906 -0.23(-0.70%)
Dec 12, 2011 33.17 33.24 32.51 32.75 4,369,984 -0.89(-2.64%)
Dec 09, 2011 33.02 33.73 32.92 33.64 4,428,814 +0.72(+2.20%)
Dec 08, 2011 33.66 33.73 32.81 32.92 4,740,099 -1.03(-3.02%)
Dec 07, 2011 34.22 34.26 33.46 33.94 5,513,724 -0.48(-1.40%)
Dec 06, 2011 34.27 34.62 33.81 34.42 4,983,448 +0.27(+0.80%)
Dec 05, 2011 34.74 34.75 33.87 34.15 4,954,055 +0.09(+0.27%)
Dec 02, 2011 34.88 35.00 34.02 34.06 6,800,711 -0.65(-1.88%)
Dec 01, 2011 34.72 35.13 34.60 34.71 3,694,694 +0.02(+0.06%)
Nov 30, 2011 34.60 35.03 34.49 34.69 7,305,551 +1.31(+3.93%)
Nov 29, 2011 33.42 33.74 33.20 33.37 3,760,214 +0.20(+0.61%)
Nov 28, 2011 32.99 33.40 32.79 33.17 5,413,362 +1.23(+3.84%)
Nov 25, 2011 31.86 32.51 31.83 31.95 1,582,304 -0.07(-0.22%)
Nov 23, 2011 32.63 32.76 32.02 32.02 4,413,880 -0.99(-3.00%)
Nov 22, 2011 32.98 33.34 32.61 33.01 3,683,493 -0.13(-0.39%)
Nov 21, 2011 33.33 33.44 32.78 33.14 3,241,527 -0.79(-2.32%)
Nov 18, 2011 34.06 34.17 33.60 33.93 3,839,495 +0.20(+0.60%)
Nov 17, 2011 34.40 34.51 33.37 33.73 5,592,052 -0.85(-2.47%)
Nov 16, 2011 35.01 35.44 34.52 34.58 5,019,133 -0.90(-2.55%)
Nov 15, 2011 35.15 35.75 34.87 35.48 3,569,202 +0.16(+0.45%)
Nov 14, 2011 35.49 35.65 35.15 35.32 2,549,653 -0.32(-0.88%)
Nov 11, 2011 35.34 35.96 35.18 35.64 3,079,371 +0.80(+2.31%)
Nov 10, 2011 34.89 35.24 34.63 34.84 5,674,784 +0.39(+1.14%)
Nov 09, 2011 34.61 35.11 34.34 34.44 5,675,908 -1.13(-3.18%)
Nov 08, 2011 35.30 35.65 34.92 35.58 4,268,800 +0.43(+1.22%)
Nov 07, 2011 34.82 35.20 34.42 35.15 4,204,453 +0.19(+0.55%)
Nov 04, 2011 34.82 35.09 34.31 34.95 3,902,955 -0.21(-0.59%)
Nov 03, 2011 35.27 35.28 34.72 35.16 6,815,231 +0.39(+1.13%)
Nov 02, 2011 35.07 35.07 34.35 34.77 4,314,147 +0.82(+2.41%)
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.