Donaldson Company (NY: DCI )

71.68 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 15.37 15.38 15.07 15.22 1,490,001 -0.32(-2.08%)
Aug 28, 2009 15.88 15.95 15.44 15.54 1,112,991 -0.27(-1.72%)
Aug 27, 2009 15.65 15.85 15.37 15.82 758,384 +0.12(+0.75%)
Aug 26, 2009 15.81 15.88 15.57 15.70 597,974 -0.07(-0.44%)
Aug 25, 2009 15.80 15.96 15.64 15.77 871,232 -0.01(-0.05%)
Aug 24, 2009 16.07 16.11 15.71 15.78 692,638 -0.21(-1.29%)
Aug 21, 2009 15.75 16.08 15.75 15.98 615,714 +0.32(+2.01%)
Aug 20, 2009 15.47 15.80 15.44 15.67 987,857 +0.24(+1.55%)
Aug 19, 2009 15.11 15.52 15.11 15.43 680,839 +0.09(+0.58%)
Aug 18, 2009 15.19 15.37 15.12 15.34 669,366 +0.25(+1.69%)
Aug 17, 2009 15.32 15.35 14.96 15.08 605,264 -0.47(-3.04%)
Aug 14, 2009 15.96 16.07 15.39 15.56 624,536 -0.47(-2.93%)
Aug 13, 2009 15.94 16.03 15.62 16.03 428,802 +0.12(+0.74%)
Aug 12, 2009 15.59 16.06 15.59 15.91 573,373 +0.28(+1.76%)
Aug 11, 2009 15.89 15.95 15.48 15.63 521,527 -0.25(-1.58%)
Aug 10, 2009 15.89 16.00 15.74 15.89 386,300 -0.08(-0.48%)
Aug 07, 2009 15.76 16.07 15.56 15.96 581,711 +0.37(+2.36%)
Aug 06, 2009 15.88 15.93 15.43 15.59 945,551 -0.27(-1.68%)
Aug 05, 2009 15.99 16.06 15.60 15.86 874,764 -0.06(-0.38%)
Aug 04, 2009 15.70 15.93 15.52 15.92 754,884 +0.17(+1.10%)
Aug 03, 2009 15.65 15.85 15.40 15.75 606,597 +0.37(+2.42%)
Jul 31, 2009 15.35 15.58 15.25 15.38 712,085 -0.07(-0.47%)
Jul 30, 2009 15.32 15.75 15.24 15.45 1,364,185 +0.26(+1.70%)
Jul 29, 2009 15.19 15.25 14.95 15.19 952,497 -0.08(-0.53%)
Jul 28, 2009 15.35 15.43 15.02 15.27 572,740 -0.02(-0.16%)
Jul 27, 2009 15.39 15.51 15.18 15.30 909,904 -0.10(-0.63%)
Jul 24, 2009 15.22 15.40 15.10 15.39 543 +0.01(+0.05%)
Jul 23, 2009 14.74 15.50 14.47 15.38 1,149,280 +0.67(+4.56%)
Jul 22, 2009 14.72 14.87 14.60 14.71 802,527 -0.05(-0.33%)
Jul 21, 2009 14.74 14.87 14.61 14.76 1,120,800 +0.17(+1.14%)
Jul 20, 2009 14.32 14.72 14.32 14.60 848,823 +0.37(+2.59%)
Jul 17, 2009 14.30 14.32 14.12 14.23 795,729 -0.09(-0.59%)
Jul 16, 2009 14.01 14.36 13.89 14.31 757,257 +0.24(+1.70%)
Jul 15, 2009 13.74 14.09 13.63 14.07 630,593 +0.51(+3.79%)
Jul 14, 2009 13.34 13.56 13.25 13.56 722,124 +0.20(+1.48%)
Jul 13, 2009 12.98 13.39 12.94 13.36 780,158 +0.42(+3.22%)
Jul 10, 2009 13.00 13.08 12.85 12.94 1,274,308 -0.11(-0.81%)
Jul 09, 2009 12.99 13.12 12.85 13.05 681,677 +0.07(+0.53%)
Jul 08, 2009 13.03 13.04 12.74 12.98 944,421 +0.02(+0.12%)
Jul 07, 2009 13.49 13.53 12.94 12.97 1,152,187 -0.58(-4.27%)
Jul 06, 2009 13.60 13.66 13.47 13.54 1,008,234 -0.21(-1.50%)
Jul 02, 2009 14.03 14.06 13.75 13.75 678,740 -0.57(-3.98%)
Jul 01, 2009 14.16 14.45 14.00 14.32 631,886 +0.31(+2.19%)
Jun 30, 2009 14.07 14.12 13.88 14.01 729,385 -0.11(-0.77%)
Jun 29, 2009 14.08 14.22 13.93 14.12 666,679 -0.01(-0.09%)
Jun 26, 2009 13.81 14.18 13.74 14.13 845,837 +0.28(+2.01%)
Jun 25, 2009 13.83 13.96 13.75 13.86 615,860 +0.32(+2.36%)
Jun 24, 2009 13.40 13.79 13.33 13.54 664,657 +0.17(+1.27%)
Jun 23, 2009 13.54 13.58 13.29 13.37 612,747 -0.08(-0.63%)
Jun 22, 2009 13.88 13.98 13.45 13.45 604,036 -0.54(-3.87%)
Jun 19, 2009 14.34 14.45 13.94 13.99 1,117,131 -0.23(-1.59%)
Jun 18, 2009 14.21 14.30 13.96 14.22 695,560 +0.08(+0.57%)
Jun 17, 2009 14.25 14.43 13.96 14.14 1,002,400 -0.09(-0.60%)
Jun 16, 2009 14.49 14.67 14.21 14.22 655,728 -0.17(-1.21%)
Jun 15, 2009 14.74 14.74 14.28 14.40 719,880 -0.57(-3.79%)
Jun 12, 2009 14.91 14.96 14.66 14.96 839,862 -0.14(-0.91%)
Jun 11, 2009 14.98 15.31 14.89 15.10 722,050 +0.22(+1.50%)
Jun 10, 2009 15.26 15.33 14.63 14.88 746,763 -0.22(-1.47%)
Jun 09, 2009 14.76 15.18 14.76 15.10 682,350 +0.30(+2.02%)
Jun 08, 2009 14.63 14.90 14.52 14.80 629,211 -0.01(-0.08%)
Jun 05, 2009 14.78 14.91 14.63 14.81 819,070 +0.20(+1.38%)
Jun 04, 2009 14.60 14.69 14.32 14.61 1,162,955 +0.15(+1.01%)
Jun 03, 2009 14.36 14.65 14.28 14.47 1,098,282 -0.10(-0.67%)
Jun 02, 2009 14.41 14.68 14.37 14.56 1,018,933 +0.04(+0.28%)
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.