Donaldson Company (NY: DCI )

74.53 -0.39 (-0.51%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.44 33.63 32.99 33.00 495,823 -0.77(-2.29%)
Jul 30, 2014 33.89 34.05 33.46 33.78 437,240 +0.03(+0.08%)
Jul 29, 2014 34.13 34.43 33.74 33.75 456,523 -0.38(-1.12%)
Jul 28, 2014 34.20 34.29 33.91 34.14 364,825 -0.26(-0.74%)
Jul 25, 2014 34.29 34.54 34.16 34.39 251,833 -0.08(-0.22%)
Jul 24, 2014 34.75 34.87 34.45 34.47 570,466 -0.25(-0.71%)
Jul 23, 2014 34.76 34.87 34.56 34.71 157,059 -0.03(-0.10%)
Jul 22, 2014 34.76 34.96 34.60 34.75 294,495 +0.23(+0.67%)
Jul 21, 2014 34.42 34.61 34.32 34.52 448,918 -0.10(-0.29%)
Jul 18, 2014 34.39 34.75 34.39 34.62 519,625 +0.42(+1.22%)
Jul 17, 2014 34.31 34.65 34.14 34.20 521,690 -0.37(-1.06%)
Jul 16, 2014 34.97 35.14 34.45 34.57 881,659 -0.30(-0.85%)
Jul 15, 2014 35.00 35.25 34.66 34.87 385,101 -0.20(-0.58%)
Jul 14, 2014 35.22 35.24 34.89 35.07 321,075 +0.07(+0.19%)
Jul 11, 2014 35.01 35.14 34.84 35.00 324,220 -0.02(-0.05%)
Jul 10, 2014 34.68 35.20 34.65 35.02 549,102 -0.12(-0.34%)
Jul 09, 2014 35.29 35.34 35.11 35.14 340,696 -0.04(-0.12%)
Jul 08, 2014 35.38 35.40 35.12 35.18 354,210 -0.26(-0.74%)
Jul 07, 2014 35.59 35.84 35.31 35.45 316,283 -0.35(-0.97%)
Jul 03, 2014 35.63 35.79 35.79 35.79 337,431 +0.16(+0.45%)
Jul 02, 2014 35.96 36.10 35.53 35.63 353,079 -0.42(-1.16%)
Jul 01, 2014 36.15 36.25 35.91 36.05 732,200 +0.04(+0.12%)
Jun 30, 2014 35.97 36.02 35.47 36.01 525,148 -0.03(-0.07%)
Jun 27, 2014 35.59 36.09 35.59 36.03 695,835 +0.33(+0.93%)
Jun 26, 2014 35.49 35.72 35.15 35.70 379,896 +0.20(+0.55%)
Jun 25, 2014 35.12 35.57 35.04 35.51 247,568 +0.38(+1.09%)
Jun 24, 2014 35.57 35.79 35.12 35.12 346,093 -0.59(-1.64%)
Jun 23, 2014 35.94 36.08 35.67 35.71 219,455 -0.22(-0.62%)
Jun 20, 2014 35.63 36.00 35.60 35.93 984,720 +0.33(+0.93%)
Jun 19, 2014 35.68 35.75 35.37 35.60 399,569 +0.05(+0.14%)
Jun 18, 2014 35.42 35.61 35.18 35.55 339,290 +0.10(+0.29%)
Jun 17, 2014 35.36 35.97 35.25 35.45 683,849 +0.11(+0.31%)
Jun 16, 2014 35.30 35.50 35.18 35.34 493,322 -0.07(-0.19%)
Jun 13, 2014 35.28 35.61 35.18 35.40 411,234 +0.14(+0.41%)
Jun 12, 2014 35.35 35.51 35.15 35.26 527,939 -0.20(-0.55%)
Jun 11, 2014 35.42 35.57 35.26 35.45 362,773 -0.07(-0.19%)
Jun 10, 2014 35.51 35.57 35.34 35.52 441,476 +0.14(+0.38%)
Jun 06, 2014 35.42 35.60 35.36 35.39 363,097 +0.05(+0.14%)
Jun 05, 2014 35.22 35.42 35.06 35.34 499,286 +0.21(+0.61%)
Jun 04, 2014 34.71 35.19 34.71 35.12 498,384 +0.28(+0.79%)
Jun 03, 2014 34.46 34.99 34.46 34.85 547,534 +0.19(+0.54%)
Jun 02, 2014 34.57 34.80 34.33 34.66 574,472 +0.14(+0.42%)
May 30, 2014 34.79 34.79 34.44 34.52 630,693 -0.31(-0.88%)
May 29, 2014 34.87 34.92 34.60 34.82 520,186 -0.04(-0.12%)
May 28, 2014 34.60 35.20 34.56 34.86 651,284 +0.14(+0.41%)
May 27, 2014 34.46 34.80 34.37 34.72 510,675 +0.31(+0.89%)
May 23, 2014 33.85 34.41 34.41 34.41 746,259 +0.39(+1.15%)
May 22, 2014 33.84 34.07 33.50 34.02 386,130 +0.18(+0.53%)
May 21, 2014 33.58 34.06 33.58 33.85 823,420 +0.33(+0.99%)
May 20, 2014 35.80 35.80 33.21 33.52 2,542,184 -2.87(-7.89%)
May 19, 2014 35.76 36.44 35.71 36.39 533,077 +0.55(+1.54%)
May 16, 2014 35.69 35.88 35.57 35.84 203,979 +0.19(+0.52%)
May 15, 2014 35.64 35.77 35.19 35.65 302,406 -0.16(-0.45%)
May 14, 2014 36.03 36.24 35.75 35.81 251,279 -0.34(-0.94%)
May 13, 2014 36.38 36.43 36.13 36.15 203,142 -0.19(-0.51%)
May 12, 2014 35.91 36.37 35.82 36.34 258,813 +0.61(+1.71%)
May 09, 2014 35.61 35.74 35.52 35.73 281,957 +0.00(+0.00%)
May 08, 2014 35.74 36.29 35.69 35.73 337,348 -0.12(-0.33%)
May 07, 2014 35.67 35.88 35.36 35.85 509,359 +0.29(+0.81%)
May 06, 2014 35.59 35.73 35.50 35.56 395,260 -0.12(-0.33%)
May 05, 2014 35.24 35.85 35.09 35.68 417,500 +0.08(+0.24%)
May 02, 2014 35.65 35.93 35.59 35.59 244,705 -0.04(-0.12%)
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.