Donaldson Company (NY: DCI )

71.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.49 29.58 28.96 29.35 996,838 -0.19(-0.64%)
May 30, 2012 29.72 29.84 29.47 29.54 470,499 -0.44(-1.48%)
May 29, 2012 29.74 30.21 29.74 29.98 475,448 +0.34(+1.16%)
May 25, 2012 29.83 29.85 29.51 29.64 296,606 -0.12(-0.41%)
May 24, 2012 29.54 29.77 29.34 29.76 569,173 +0.27(+0.92%)
May 23, 2012 28.97 29.51 28.73 29.49 666,735 +0.21(+0.70%)
May 22, 2012 28.31 29.34 28.24 29.28 1,176,664 +0.98(+3.45%)
May 21, 2012 27.28 28.37 27.23 28.31 827,374 +1.21(+4.45%)
May 18, 2012 27.13 27.90 26.73 27.10 1,108,354 +0.40(+1.51%)
May 17, 2012 27.72 27.72 26.67 26.70 1,216,582 -1.07(-3.87%)
May 16, 2012 28.13 28.32 27.77 27.77 828,763 -0.21(-0.73%)
May 15, 2012 27.89 28.22 27.71 27.98 646,095 +0.03(+0.12%)
May 14, 2012 27.91 28.16 27.56 27.95 485,764 -0.29(-1.02%)
May 11, 2012 28.06 28.60 28.06 28.23 390,918 +0.00(+0.00%)
May 10, 2012 28.36 28.59 28.09 28.23 458,890 +0.07(+0.23%)
May 09, 2012 27.92 28.46 27.77 28.17 494,874 -0.14(-0.49%)
May 08, 2012 28.09 28.34 27.71 28.31 472,559 +0.00(+0.00%)
May 07, 2012 28.36 28.51 28.19 28.31 579,888 -0.20(-0.69%)
May 04, 2012 28.55 28.61 28.36 28.50 720,832 -0.15(-0.52%)
May 03, 2012 28.81 28.87 28.50 28.65 484,523 -0.11(-0.40%)
May 02, 2012 28.30 28.86 28.30 28.77 537,275 +0.20(+0.69%)
May 01, 2012 28.36 28.87 28.10 28.57 603,092 +0.13(+0.46%)
Apr 30, 2012 28.76 28.77 28.41 28.44 415,016 -0.40(-1.39%)
Apr 27, 2012 28.72 29.06 28.54 28.84 630,473 +0.21(+0.75%)
Apr 26, 2012 28.45 28.71 28.31 28.63 608,811 +0.12(+0.43%)
Apr 25, 2012 28.65 28.78 28.42 28.50 602,808 +0.16(+0.58%)
Apr 24, 2012 28.41 28.68 28.23 28.34 371,550 +0.00(+0.00%)
Apr 23, 2012 28.25 28.41 27.91 28.34 472,634 -0.30(-1.03%)
Apr 20, 2012 28.55 28.98 28.55 28.64 528,962 +0.18(+0.63%)
Apr 19, 2012 28.60 28.87 28.24 28.46 593,915 -0.20(-0.69%)
Apr 18, 2012 28.80 28.91 28.56 28.65 548,374 -0.25(-0.88%)
Apr 17, 2012 28.88 29.15 28.71 28.91 354,327 +0.28(+0.97%)
Apr 16, 2012 28.78 28.88 28.44 28.63 485,412 -0.04(-0.14%)
Apr 13, 2012 29.00 29.09 28.62 28.67 578,282 -0.46(-1.58%)
Apr 12, 2012 28.55 29.22 28.55 29.13 941,381 +0.49(+1.72%)
Apr 11, 2012 28.64 28.73 28.37 28.64 574,313 +0.33(+1.16%)
Apr 10, 2012 28.75 28.75 28.14 28.31 1,499,767 -0.46(-1.60%)
Apr 09, 2012 28.69 28.82 28.47 28.77 657,304 -0.27(-0.93%)
Apr 05, 2012 28.95 29.12 28.92 29.04 365,827 -0.07(-0.25%)
Apr 04, 2012 29.09 29.22 28.82 29.11 697,168 -0.22(-0.76%)
Apr 03, 2012 29.23 29.39 28.97 29.33 903,457 +0.01(+0.03%)
Apr 02, 2012 29.31 29.61 29.02 29.32 803,899 +0.01(+0.03%)
Mar 30, 2012 29.67 29.67 29.28 29.32 522,798 -0.15(-0.50%)
Mar 29, 2012 29.38 29.54 29.09 29.46 514,210 -0.03(-0.11%)
Mar 28, 2012 29.64 29.72 29.14 29.50 578,871 -0.16(-0.53%)
Mar 27, 2012 29.22 29.78 29.22 29.65 980,422 +0.50(+1.72%)
Mar 26, 2012 29.03 29.29 28.91 29.15 718,693 +0.34(+1.17%)
Mar 23, 2012 28.59 28.91 28.32 28.82 991,094 +0.23(+0.80%)
Mar 22, 2012 29.03 29.03 28.36 28.59 685,205 -0.67(-2.29%)
Mar 21, 2012 29.28 29.44 28.98 29.26 432,547 +0.07(+0.25%)
Mar 20, 2012 29.18 29.62 29.10 29.18 557,423 -0.44(-1.50%)
Mar 19, 2012 29.82 29.87 29.56 29.62 378,344 -0.20(-0.66%)
Mar 16, 2012 30.02 30.15 29.69 29.82 1,031,157 -0.20(-0.67%)
Mar 15, 2012 29.87 30.17 29.76 30.02 397,283 +0.18(+0.60%)
Mar 14, 2012 30.06 30.17 29.76 29.84 404,864 -0.28(-0.94%)
Mar 13, 2012 29.94 30.14 29.76 30.12 551,486 +0.42(+1.42%)
Mar 12, 2012 29.81 30.08 29.64 29.70 788,883 -0.15(-0.49%)
Mar 09, 2012 29.38 30.15 29.38 29.85 642,554 +0.41(+1.39%)
Mar 08, 2012 29.37 29.67 29.09 29.44 981,220 +0.23(+0.79%)
Mar 07, 2012 29.13 29.51 29.03 29.21 632,089 +0.21(+0.72%)
Mar 06, 2012 29.42 29.57 28.85 29.00 737,795 -0.80(-2.67%)
Mar 05, 2012 29.85 30.04 29.60 29.80 600,677 -0.17(-0.57%)
Mar 02, 2012 30.27 30.30 29.76 29.97 459,474 -0.31(-1.02%)
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.