Danaher Corp (NY: DHR )

313.38 USD +2.64 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 72.28 72.57 71.81 72.09 1,463,021 +0.05(+0.07%)
Oct 30, 2013 72.54 72.82 72.01 72.04 1,560,739 -0.50(-0.69%)
Oct 29, 2013 72.14 72.55 71.86 72.54 2,287,236 +0.38(+0.53%)
Oct 28, 2013 72.14 72.43 71.73 72.16 1,587,753 +0.05(+0.07%)
Oct 25, 2013 71.88 72.22 71.49 72.11 1,722,882 +0.06(+0.08%)
Oct 24, 2013 71.95 72.24 71.52 72.05 1,991,892 +0.15(+0.21%)
Oct 23, 2013 72.23 72.50 71.70 71.90 2,030,953 -0.34(-0.47%)
Oct 22, 2013 72.02 72.48 71.85 72.24 2,295,008 +0.31(+0.43%)
Oct 21, 2013 72.23 72.30 71.77 71.93 2,613,596 -0.07(-0.10%)
Oct 18, 2013 72.69 72.69 71.65 72.00 4,193,859 -0.31(-0.43%)
Oct 17, 2013 71.01 72.59 70.38 72.31 5,865,691 +3.16(+4.57%)
Oct 16, 2013 69.23 69.42 68.80 69.15 4,748,406 +0.13(+0.19%)
Oct 15, 2013 69.40 69.70 69.00 69.02 2,432,427 -0.53(-0.76%)
Oct 14, 2013 68.97 69.71 68.84 69.55 1,537,216 +0.11(+0.16%)
Oct 11, 2013 68.92 69.51 68.58 69.44 1,438,106 +0.46(+0.67%)
Oct 10, 2013 67.91 69.04 67.82 68.98 2,700,432 +1.84(+2.74%)
Oct 09, 2013 67.28 67.40 66.83 67.14 2,925,714 -0.17(-0.25%)
Oct 08, 2013 67.88 68.52 67.26 67.31 2,979,456 -0.55(-0.81%)
Oct 07, 2013 68.08 68.29 67.73 67.86 1,702,040 -0.66(-0.96%)
Oct 04, 2013 68.01 68.88 67.82 68.52 1,965,937 +0.53(+0.78%)
Oct 03, 2013 68.83 68.98 67.49 67.99 2,547,428 -1.14(-1.65%)
Oct 02, 2013 69.16 69.16 68.38 69.13 2,346,583 -0.34(-0.49%)
Oct 01, 2013 69.45 69.64 69.11 69.47 2,442,761 +0.15(+0.22%)
Sep 30, 2013 69.33 69.79 69.10 69.32 2,672,875 -0.55(-0.79%)
Sep 27, 2013 69.64 70.05 69.43 69.87 2,376,167 +0.10(+0.14%)
Sep 26, 2013 69.62 70.14 69.36 69.77 1,718,093 +0.21(+0.30%)
Sep 25, 2013 69.15 69.77 68.87 69.56 2,602,611 +0.62(+0.90%)
Sep 24, 2013 69.59 69.65 68.89 68.94 2,320,920 -0.61(-0.88%)
Sep 23, 2013 69.29 69.75 69.24 69.55 2,154,600 -0.02(-0.03%)
Sep 20, 2013 70.32 70.72 69.57 69.57 5,127,592 -0.71(-1.01%)
Sep 19, 2013 70.78 70.94 70.22 70.28 3,978,987 -0.21(-0.30%)
Sep 18, 2013 70.00 70.54 69.68 70.49 2,698,229 +0.46(+0.66%)
Sep 17, 2013 70.19 70.50 69.85 70.03 2,601,980 -0.08(-0.11%)
Sep 16, 2013 70.54 70.57 69.92 70.11 2,812,703 +0.35(+0.50%)
Sep 13, 2013 69.62 69.78 69.01 69.76 2,467,848 +0.31(+0.45%)
Sep 12, 2013 69.32 69.55 69.05 69.45 2,498,391 +0.14(+0.20%)
Sep 11, 2013 68.53 69.31 68.40 69.31 2,087,194 +0.85(+1.24%)
Sep 10, 2013 68.18 68.94 68.06 68.46 2,329,092 +0.81(+1.20%)
Sep 09, 2013 67.02 67.75 67.02 67.65 1,342,583 +0.82(+1.23%)
Sep 06, 2013 67.32 67.59 66.41 66.83 1,970,844 -0.39(-0.58%)
Sep 05, 2013 66.94 67.42 66.67 67.22 1,384,880 +0.21(+0.31%)
Sep 04, 2013 65.69 67.14 65.69 67.01 2,109,678 +1.14(+1.73%)
Sep 03, 2013 66.13 66.60 65.61 65.87 1,693,797 +0.35(+0.53%)
Aug 30, 2013 65.74 65.82 65.25 65.52 1,532,578 -0.09(-0.14%)
Aug 29, 2013 65.09 66.21 64.78 65.61 1,250,485 +0.32(+0.49%)
Aug 28, 2013 65.29 65.71 65.06 65.29 1,574,549 -0.11(-0.17%)
Aug 27, 2013 65.76 65.93 65.26 65.40 2,415,903 -1.24(-1.86%)
Aug 26, 2013 67.23 67.49 66.62 66.64 1,613,185 -0.70(-1.04%)
Aug 23, 2013 67.32 67.54 66.95 67.34 1,782,998 +0.05(+0.07%)
Aug 22, 2013 66.40 67.54 66.26 67.29 1,675,850 +1.11(+1.68%)
Aug 21, 2013 66.24 66.67 66.05 66.18 1,936,928 -0.14(-0.21%)
Aug 20, 2013 66.90 66.90 66.21 66.32 2,390,427 -0.54(-0.81%)
Aug 19, 2013 66.50 67.29 66.46 66.86 1,952,398 +0.13(+0.19%)
Aug 16, 2013 66.51 66.83 66.31 66.73 2,177,721 +0.22(+0.33%)
Aug 15, 2013 66.44 67.09 65.88 66.51 2,419,244 -0.16(-0.24%)
Aug 14, 2013 67.40 67.45 66.54 66.67 1,734,379 -0.96(-1.42%)
Aug 13, 2013 66.53 67.72 66.47 67.63 1,760,382 +1.11(+1.67%)
Aug 12, 2013 66.54 66.88 66.33 66.52 2,111,954 -0.47(-0.70%)
Aug 09, 2013 67.27 67.40 66.92 66.99 1,557,308 -0.34(-0.50%)
Aug 08, 2013 67.80 67.98 67.23 67.33 2,041,171 -0.16(-0.24%)
Aug 07, 2013 67.00 67.56 66.80 67.49 2,339,852 +0.44(+0.66%)
Aug 06, 2013 67.12 67.17 66.78 67.05 1,968,335 -0.07(-0.10%)
Aug 05, 2013 67.10 67.26 66.89 67.12 1,592,757 -0.11(-0.16%)
Aug 02, 2013 67.63 67.63 66.97 67.23 2,080,113 -0.41(-0.61%)
Aug 01, 2013 67.82 68.19 67.64 67.64 2,788,583 +0.30(+0.45%)
Jul 31, 2013 67.20 67.98 67.17 67.34 2,371,772 +0.17(+0.25%)
Jul 30, 2013 67.46 67.86 67.14 67.17 2,108,340 -0.02(-0.03%)
Jul 29, 2013 66.47 67.24 66.22 67.19 2,145,425 +0.47(+0.70%)
Jul 26, 2013 66.79 67.00 66.53 66.72 2,375,693 -0.56(-0.83%)
Jul 25, 2013 67.15 67.43 66.83 67.28 3,102,199 -0.35(-0.52%)
Jul 24, 2013 68.00 68.13 67.39 67.63 2,671,325 -0.27(-0.40%)
Jul 23, 2013 68.25 68.37 67.84 67.90 2,472,930 -0.27(-0.40%)
Jul 22, 2013 68.76 68.69 67.85 68.17 2,777,315 -0.52(-0.76%)
Jul 19, 2013 68.00 69.02 67.67 68.69 2,943,559 +0.94(+1.39%)
Jul 18, 2013 68.00 68.68 66.83 67.75 5,498,028 -0.53(-0.78%)
Jul 17, 2013 68.28 68.63 68.14 68.28 2,696,360 +0.21(+0.31%)
Jul 16, 2013 68.40 68.79 67.53 68.07 2,522,139 -0.33(-0.48%)
Jul 15, 2013 68.51 68.63 68.13 68.40 3,494,749 +0.21(+0.31%)
Jul 12, 2013 68.32 68.43 67.61 68.19 3,040,436 -0.16(-0.23%)
Jul 11, 2013 68.58 69.00 67.80 68.35 4,258,184 +0.55(+0.81%)
Jul 10, 2013 66.60 67.94 66.60 67.80 4,703,594 +1.18(+1.77%)
Jul 09, 2013 65.34 66.67 64.44 66.62 4,706,772 +2.18(+3.38%)
Jul 08, 2013 64.95 65.06 64.31 64.44 2,790,956 -0.16(-0.25%)
Jul 05, 2013 64.17 64.62 64.02 64.60 1,750,447 +0.97(+1.52%)
Jul 03, 2013 63.31 63.91 63.16 63.63 1,100,358 -0.05(-0.08%)
Jul 02, 2013 64.59 64.76 63.46 63.68 3,248,561 -1.02(-1.58%)
Jul 01, 2013 63.74 65.15 63.60 64.70 3,760,389 +1.40(+2.21%)
Jun 28, 2013 63.43 63.72 63.03 63.30 4,228,276 -0.34(-0.53%)
Jun 27, 2013 63.77 63.90 63.09 63.64 2,531,966 +0.29(+0.46%)
Jun 26, 2013 62.82 63.66 62.71 63.35 3,296,234 +1.05(+1.69%)
Jun 25, 2013 62.07 62.44 61.57 62.30 3,111,683 +0.64(+1.04%)
Jun 24, 2013 61.64 62.29 61.23 61.66 3,110,574 -0.45(-0.72%)
Jun 21, 2013 62.59 62.88 61.67 62.11 5,981,006 -0.15(-0.24%)
Jun 20, 2013 62.99 63.23 62.10 62.26 3,270,545 -1.42(-2.23%)
Jun 19, 2013 64.36 64.80 63.66 63.68 3,497,636 -0.68(-1.06%)
Jun 18, 2013 63.32 64.60 63.08 64.36 2,965,606 +0.99(+1.56%)
Jun 17, 2013 63.00 63.69 62.97 63.37 3,072,842 +0.85(+1.36%)
Jun 14, 2013 62.42 62.83 62.12 62.52 2,118,406 +0.04(+0.06%)
Jun 13, 2013 61.42 62.68 61.17 62.48 2,248,300 +1.08(+1.76%)
Jun 12, 2013 62.43 62.43 61.36 61.40 2,647,557 -0.81(-1.30%)
Jun 11, 2013 61.66 62.48 61.54 62.21 2,290,813 -0.08(-0.13%)
Jun 10, 2013 62.22 62.62 61.97 62.29 2,490,454 +0.19(+0.31%)
Jun 07, 2013 60.95 62.17 60.52 62.10 3,385,582 +1.67(+2.76%)
Jun 06, 2013 60.50 60.60 59.65 60.43 4,640,144 -0.01(-0.02%)
Jun 05, 2013 61.68 61.78 60.25 60.44 3,459,392 -1.35(-2.18%)
Jun 04, 2013 62.23 62.77 61.44 61.79 2,959,586 -0.58(-0.93%)
Jun 03, 2013 61.86 62.42 61.77 62.37 3,149,402 +0.55(+0.89%)
May 31, 2013 62.21 62.74 61.82 61.82 2,699,399 -0.68(-1.09%)
May 30, 2013 62.42 62.90 62.09 62.50 2,098,290 +0.29(+0.47%)
May 29, 2013 62.10 62.48 61.90 62.21 2,103,672 -0.38(-0.61%)
May 28, 2013 62.72 63.21 62.47 62.59 1,980,720 +0.49(+0.79%)
May 24, 2013 62.00 62.39 61.71 62.10 2,287,504 -0.29(-0.46%)
May 23, 2013 62.31 62.71 62.18 62.39 2,822,608 -0.37(-0.59%)
May 22, 2013 63.83 64.04 62.48 62.76 2,821,350 -1.08(-1.69%)
May 21, 2013 64.00 64.39 63.76 63.84 2,351,916 -0.23(-0.36%)
May 20, 2013 63.18 64.09 63.10 64.07 3,577,715 +0.82(+1.30%)
May 17, 2013 62.75 63.34 62.74 63.25 3,838,019 +0.98(+1.57%)
May 16, 2013 61.76 62.85 61.74 62.27 4,665,027 +0.21(+0.34%)
May 15, 2013 61.75 62.14 61.58 62.06 3,952,594 +0.46(+0.75%)
May 13, 2013 61.68 61.96 61.57 61.60 2,302,415 -0.30(-0.48%)
May 10, 2013 61.72 61.95 61.53 61.90 1,461,368 +0.16(+0.26%)
May 09, 2013 61.61 62.12 61.45 61.74 2,008,275 +0.10(+0.16%)
May 08, 2013 61.50 61.72 61.35 61.64 2,077,608 +0.11(+0.18%)
May 07, 2013 61.51 61.77 61.22 61.53 1,767,249 +0.22(+0.36%)
May 06, 2013 60.79 61.45 60.54 61.31 2,079,017 +0.51(+0.84%)
May 03, 2013 61.09 61.01 60.61 60.80 3,772,330 +0.34(+0.56%)
May 02, 2013 60.33 60.65 60.10 60.46 2,494,407 +0.32(+0.53%)
May 01, 2013 60.67 61.38 60.10 60.14 2,868,120 -0.80(-1.31%)
Apr 30, 2013 60.29 61.53 60.08 60.94 5,108,250 +0.71(+1.18%)
Apr 29, 2013 60.00 60.41 59.88 60.23 2,103,955 +0.29(+0.48%)
Apr 26, 2013 60.38 60.44 59.93 59.94 2,629,534 -0.50(-0.83%)
Apr 25, 2013 60.05 60.92 59.83 60.44 2,620,719 +0.48(+0.80%)
Apr 24, 2013 59.26 60.27 59.03 59.96 3,794,635 +0.87(+1.47%)
Apr 23, 2013 59.35 59.52 58.49 59.09 4,404,349 +0.10(+0.17%)
Apr 22, 2013 59.12 59.42 58.50 58.99 2,384,137 -0.11(-0.19%)
Apr 19, 2013 58.36 59.16 58.13 59.10 3,531,059 +1.05(+1.81%)
Apr 18, 2013 57.96 58.56 57.61 58.05 9,090,720 -1.69(-2.83%)
Apr 17, 2013 60.66 60.72 59.58 59.74 3,411,132 -1.22(-2.00%)
Apr 16, 2013 60.24 60.98 60.07 60.96 2,223,588 +1.05(+1.75%)
Apr 15, 2013 61.28 61.58 59.91 59.91 2,883,866 -1.65(-2.68%)
Apr 12, 2013 61.78 61.98 61.16 61.56 1,682,129 -0.38(-0.61%)
Apr 11, 2013 61.75 62.12 61.55 61.94 2,368,825 +0.16(+0.26%)
Apr 10, 2013 60.74 61.84 60.47 61.78 2,355,448 +1.24(+2.05%)
Apr 09, 2013 60.82 60.85 60.19 60.54 2,592,411 -0.23(-0.38%)
Apr 08, 2013 60.53 60.90 60.39 60.77 1,710,010 +0.22(+0.36%)
Apr 05, 2013 60.02 60.58 59.78 60.55 2,699,020 -0.20(-0.33%)
Apr 04, 2013 61.17 61.47 60.62 60.75 3,274,797 -0.34(-0.56%)
Apr 03, 2013 61.84 61.90 60.85 61.09 3,528,437 -0.65(-1.05%)
Apr 02, 2013 62.00 62.05 61.56 61.74 2,589,802 -0.05(-0.08%)
Apr 01, 2013 61.86 62.10 61.51 61.79 2,189,002 -0.36(-0.58%)
Mar 28, 2013 61.84 62.23 61.59 62.15 2,548,107 +0.31(+0.50%)
Mar 27, 2013 61.47 61.87 61.29 61.84 1,865,428 +0.00(+0.00%)
Mar 26, 2013 61.42 61.86 61.27 61.84 1,791,241 +0.80(+1.31%)
Mar 25, 2013 61.80 62.01 60.72 61.04 2,856,937 -0.63(-1.02%)
Mar 22, 2013 61.28 61.78 61.11 61.67 2,319,031 +0.48(+0.78%)
Mar 21, 2013 61.07 61.70 60.99 61.19 2,286,019 -0.12(-0.20%)
Mar 20, 2013 61.47 61.80 61.09 61.31 2,893,824 +0.03(+0.05%)
Mar 19, 2013 62.02 62.24 60.96 61.28 3,478,379 -0.53(-0.86%)
Mar 18, 2013 61.97 62.20 61.67 61.81 2,494,911 -0.84(-1.34%)
Mar 15, 2013 62.23 62.90 62.15 62.65 4,223,112 +0.05(+0.08%)
Mar 14, 2013 62.25 62.60 62.22 62.60 1,800,669 +0.48(+0.77%)
Mar 13, 2013 62.15 62.23 61.82 62.12 1,973,084 -0.04(-0.06%)
Mar 12, 2013 62.30 62.47 61.86 62.16 2,834,332 -0.10(-0.16%)
Mar 11, 2013 61.95 62.30 61.94 62.26 1,740,969 +0.32(+0.52%)
Mar 08, 2013 61.83 62.07 61.54 61.94 2,237,054 +0.52(+0.85%)
Mar 07, 2013 61.90 62.00 61.41 61.42 2,049,542 -0.35(-0.57%)
Mar 06, 2013 62.32 62.46 61.67 61.77 2,336,097 -0.45(-0.72%)
Mar 05, 2013 61.83 62.43 61.72 62.22 2,027,605 +0.56(+0.91%)
Mar 04, 2013 61.52 61.68 60.89 61.66 2,018,848 +0.09(+0.15%)
Mar 01, 2013 61.25 61.76 60.95 61.57 2,345,743 -0.03(-0.05%)
Feb 28, 2013 61.55 61.99 61.13 61.60 2,567,953 +0.36(+0.59%)
Feb 27, 2013 60.35 61.49 60.23 61.24 2,300,427 +0.94(+1.56%)
Feb 26, 2013 60.14 60.55 60.12 60.30 2,128,594 +0.41(+0.68%)
Feb 25, 2013 61.51 61.70 59.88 59.89 3,214,495 -1.57(-2.55%)
Feb 22, 2013 61.11 61.46 61.01 61.46 2,155,617 +0.47(+0.77%)
Feb 21, 2013 60.71 61.20 60.59 60.99 2,733,441 +0.02(+0.03%)
Feb 20, 2013 61.87 62.00 60.89 60.97 3,911,769 -0.83(-1.34%)
Feb 19, 2013 61.75 62.14 61.55 61.80 1,996,711 +0.12(+0.19%)
Feb 15, 2013 61.18 61.90 60.84 61.68 3,662,471 +0.52(+0.85%)
Feb 14, 2013 60.78 61.36 60.52 61.16 2,789,273 +0.14(+0.23%)
Feb 13, 2013 61.20 61.31 60.57 61.02 2,389,915 +0.05(+0.08%)
Feb 12, 2013 60.85 61.17 60.68 60.97 2,290,020 +0.29(+0.48%)
Feb 11, 2013 60.78 60.83 60.33 60.68 1,867,926 -0.13(-0.21%)
Feb 08, 2013 60.15 60.81 60.09 60.81 1,532,380 +0.64(+1.06%)
Feb 07, 2013 60.58 60.63 59.86 60.17 2,464,937 -0.26(-0.43%)
Feb 06, 2013 59.91 60.53 59.91 60.43 2,281,534 +0.47(+0.78%)
Feb 04, 2013 60.19 60.36 59.89 59.96 2,444,500 -0.51(-0.84%)
Feb 01, 2013 60.31 60.54 60.03 60.47 3,951,910 +0.54(+0.90%)
Jan 31, 2013 59.83 60.24 59.63 59.93 3,451,145 -0.07(-0.12%)
Jan 30, 2013 60.83 60.90 59.85 60.00 3,505,367 -1.00(-1.64%)
Jan 29, 2013 59.83 61.39 59.50 61.00 4,193,780 +0.29(+0.48%)
Jan 28, 2013 60.83 61.43 60.37 60.71 3,570,443 +0.17(+0.28%)
Jan 25, 2013 60.89 61.01 60.46 60.54 3,255,864 +0.04(+0.07%)
Jan 24, 2013 60.51 61.14 60.41 60.50 2,881,130 +0.04(+0.07%)
Jan 23, 2013 60.27 60.50 59.82 60.46 2,978,879 +0.06(+0.10%)
Jan 22, 2013 60.38 60.75 60.20 60.40 4,152,501 -0.11(-0.18%)
Jan 18, 2013 61.01 61.01 59.69 60.51 3,732,106 -0.20(-0.33%)
Jan 17, 2013 60.39 60.99 60.02 60.71 2,759,825 +0.64(+1.07%)
Jan 16, 2013 59.81 60.22 59.57 60.07 2,357,407 +0.08(+0.13%)
Jan 15, 2013 59.43 60.03 59.22 59.99 2,603,446 +0.40(+0.67%)
Jan 14, 2013 59.76 59.95 59.50 59.59 2,426,122 -0.19(-0.32%)
Jan 11, 2013 59.91 60.06 59.53 59.78 3,045,108 -0.21(-0.35%)
Jan 10, 2013 59.96 59.99 59.26 59.99 2,905,465 +0.19(+0.32%)
Jan 09, 2013 60.00 60.50 59.34 59.80 7,324,600 +2.12(+3.68%)
Jan 08, 2013 57.89 58.38 57.55 57.68 2,756,989 -0.41(-0.71%)
Jan 07, 2013 59.80 59.87 57.81 58.09 4,466,071 +0.00(+0.00%)
Jan 04, 2013 58.04 58.49 57.74 58.09 3,576,180 +0.06(+0.10%)
Jan 03, 2013 57.36 58.39 57.36 58.03 5,079,632 +0.55(+0.96%)
Jan 02, 2013 56.63 57.48 55.83 57.48 3,888,254 +1.65(+2.95%)
Dec 31, 2012 54.83 55.95 54.57 55.83 2,417,010 +0.81(+1.48%)
Dec 28, 2012 55.33 55.61 54.94 55.02 1,672,288 -0.76(-1.36%)
Dec 27, 2012 55.57 55.99 55.16 55.78 1,832,201 +0.12(+0.22%)
Dec 26, 2012 55.95 56.18 55.53 55.66 1,545,610 -0.28(-0.50%)
Dec 24, 2012 55.99 56.20 55.72 55.94 637,320 -0.12(-0.21%)
Dec 21, 2012 55.73 56.23 55.53 56.06 3,477,031 -0.44(-0.78%)
Dec 20, 2012 55.81 56.58 55.76 56.50 3,208,277 +0.83(+1.49%)
Dec 19, 2012 56.30 56.39 55.66 55.67 3,442,157 -0.66(-1.17%)
Dec 18, 2012 55.34 56.41 55.25 56.33 3,196,844 +0.93(+1.68%)
Dec 17, 2012 54.76 55.42 54.69 55.40 3,343,063 +0.88(+1.61%)
Dec 14, 2012 54.78 54.97 54.49 54.52 2,410,726 -0.37(-0.67%)
Dec 13, 2012 54.58 55.21 54.33 54.89 4,066,086 +0.22(+0.40%)
Dec 12, 2012 53.84 55.19 53.51 54.67 4,776,120 +1.14(+2.13%)
Dec 11, 2012 53.58 54.00 53.39 53.53 3,097,903 +0.12(+0.22%)
Dec 10, 2012 53.52 53.58 53.24 53.41 2,604,225 -0.09(-0.17%)
Dec 07, 2012 53.44 53.65 52.94 53.50 1,891,672 +0.43(+0.81%)
Dec 06, 2012 53.13 53.39 52.89 53.07 2,746,438 -0.28(-0.52%)
Dec 05, 2012 53.43 53.83 52.82 53.35 3,011,135 +0.10(+0.19%)
Dec 04, 2012 53.47 53.62 53.07 53.25 2,880,363 -0.72(-1.33%)
Nov 30, 2012 53.65 54.07 53.43 53.97 3,520,007 +0.33(+0.62%)
Nov 29, 2012 53.12 53.77 53.00 53.64 3,811,100 +0.84(+1.59%)
Nov 28, 2012 52.28 52.93 52.05 52.80 5,014,724 +0.59(+1.13%)
Nov 27, 2012 52.71 52.79 52.12 52.21 4,535,245 -0.48(-0.91%)
Nov 26, 2012 53.04 53.15 52.58 52.69 3,040,978 -0.80(-1.50%)
Nov 23, 2012 53.14 53.50 53.04 53.49 1,031,356 +0.45(+0.85%)
Nov 21, 2012 52.68 53.44 52.51 53.04 2,519,132 +0.40(+0.76%)
Nov 20, 2012 52.59 52.64 52.20 52.64 2,925,895 -0.26(-0.49%)
Nov 19, 2012 52.43 52.90 52.35 52.90 2,881,739 +0.91(+1.75%)
Nov 16, 2012 51.71 52.17 51.46 51.99 4,541,164 +0.41(+0.79%)
Nov 15, 2012 51.40 51.71 51.32 51.58 3,879,265 +0.17(+0.33%)
Nov 14, 2012 52.29 52.45 51.34 51.41 4,747,114 -0.70(-1.34%)
Nov 13, 2012 51.76 52.55 51.69 52.11 2,994,535 +0.04(+0.08%)
Nov 12, 2012 52.06 52.39 51.89 52.07 1,812,353 +0.05(+0.10%)
Nov 09, 2012 51.71 52.47 51.64 52.02 2,843,967 +0.15(+0.29%)
Nov 08, 2012 52.00 52.27 51.85 51.87 3,881,166 -0.10(-0.19%)
Nov 07, 2012 52.23 52.33 51.83 51.97 3,878,594 -0.83(-1.57%)
Nov 06, 2012 52.48 53.11 52.20 52.80 3,231,250 +0.60(+1.15%)
Nov 05, 2012 51.92 52.42 51.80 52.20 5,561,307 +0.25(+0.48%)
Nov 02, 2012 52.72 53.02 51.90 51.95 6,051,350 -0.35(-0.67%)
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.