Donaldson Company (NY: DCI )

73.79 +1.25 (+1.72%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 18.54 18.66 18.33 18.33 793,801 -0.33(-1.74%)
Mar 30, 2010 18.68 18.78 18.61 18.65 909,593 +0.02(+0.09%)
Mar 29, 2010 18.50 18.73 18.37 18.64 1,300,046 -0.02(-0.11%)
Mar 26, 2010 18.45 18.71 18.39 18.66 1,594,102 +0.31(+1.68%)
Mar 25, 2010 18.47 18.67 18.29 18.35 872,997 +0.05(+0.27%)
Mar 24, 2010 18.63 18.66 18.30 18.30 428,698 -0.38(-2.02%)
Mar 23, 2010 18.48 18.69 18.39 18.68 437,330 +0.26(+1.39%)
Mar 22, 2010 18.29 18.48 18.29 18.42 383,297 +0.02(+0.09%)
Mar 19, 2010 18.43 18.47 18.28 18.41 1,095,458 -0.03(-0.15%)
Mar 18, 2010 18.31 18.47 18.26 18.44 682,177 +0.10(+0.55%)
Mar 17, 2010 18.27 18.35 18.21 18.33 748,314 +0.07(+0.38%)
Mar 16, 2010 18.09 18.28 18.03 18.26 759,359 +0.17(+0.92%)
Mar 15, 2010 18.05 18.11 18.01 18.10 694,344 -0.08(-0.42%)
Mar 12, 2010 18.06 18.18 18.00 18.18 1,062,690 +0.13(+0.70%)
Mar 11, 2010 17.93 18.05 17.79 18.05 449,417 -0.02(-0.11%)
Mar 10, 2010 17.97 18.08 17.91 18.07 1,030,168 +0.15(+0.82%)
Mar 09, 2010 17.58 18.06 17.58 17.92 2,031,639 +0.28(+1.57%)
Mar 08, 2010 17.48 17.72 17.42 17.65 1,104,844 +0.13(+0.77%)
Mar 05, 2010 17.27 17.59 17.21 17.51 670,039 +0.31(+1.79%)
Mar 04, 2010 17.25 17.33 17.10 17.20 962,133 +0.03(+0.19%)
Mar 03, 2010 17.11 17.33 17.05 17.17 1,092,384 +0.08(+0.45%)
Mar 02, 2010 16.94 17.17 16.94 17.09 968,551 +0.15(+0.89%)
Mar 01, 2010 16.72 16.98 16.69 16.94 1,196,116 +0.21(+1.24%)
Feb 26, 2010 16.73 16.76 16.53 16.74 1,173,482 +0.05(+0.32%)
Feb 25, 2010 16.57 16.75 16.39 16.69 1,402,682 -0.07(-0.44%)
Feb 24, 2010 16.57 16.77 16.51 16.76 503,897 +0.20(+1.20%)
Feb 23, 2010 16.79 16.86 16.49 16.56 484,208 -0.30(-1.78%)
Feb 22, 2010 16.61 16.86 16.50 16.86 797,492 +0.28(+1.69%)
Feb 19, 2010 16.58 16.74 16.57 16.58 498,765 -0.07(-0.41%)
Feb 18, 2010 16.41 16.68 16.36 16.65 535,004 +0.28(+1.68%)
Feb 17, 2010 16.30 16.51 16.27 16.37 473,954 +0.10(+0.62%)
Feb 16, 2010 16.22 16.28 16.07 16.27 461,863 +0.18(+1.11%)
Feb 12, 2010 15.71 16.09 16.09 16.09 2,251,595 +0.25(+1.59%)
Feb 11, 2010 15.56 15.86 15.48 15.84 583,541 +0.20(+1.27%)
Feb 10, 2010 15.69 15.73 15.46 15.64 533,111 -0.05(-0.34%)
Feb 09, 2010 15.63 15.85 15.58 15.70 596,598 +0.21(+1.36%)
Feb 08, 2010 15.57 15.70 15.46 15.48 669,131 -0.02(-0.13%)
Feb 05, 2010 15.50 15.59 15.11 15.50 1,201,305 -0.03(-0.18%)
Feb 04, 2010 15.79 15.85 15.52 15.53 539,029 -0.42(-2.64%)
Feb 03, 2010 16.00 16.17 15.85 15.95 657,799 -0.13(-0.78%)
Feb 02, 2010 16.04 16.18 15.91 16.08 973,865 +0.36(+2.30%)
Feb 01, 2010 15.78 16.15 15.59 15.72 1,342,142 +0.21(+1.33%)
Jan 29, 2010 15.69 15.93 15.50 15.51 1,077,117 -0.24(-1.49%)
Jan 28, 2010 16.06 16.07 15.75 15.75 560,204 -0.24(-1.52%)
Jan 27, 2010 16.00 16.07 15.78 15.99 642,602 -0.10(-0.63%)
Jan 26, 2010 16.12 16.26 16.04 16.09 544,477 -0.13(-0.80%)
Jan 25, 2010 16.47 16.51 16.09 16.22 543,693 -0.17(-1.04%)
Jan 22, 2010 16.67 16.67 16.37 16.39 697,013 -0.23(-1.39%)
Jan 21, 2010 16.84 16.88 16.43 16.62 667,960 -0.24(-1.44%)
Jan 20, 2010 16.96 16.97 16.73 16.87 639,865 -0.30(-1.73%)
Jan 19, 2010 16.94 17.20 16.87 17.16 871,466 +0.24(+1.44%)
Jan 15, 2010 17.07 16.92 16.92 16.92 1,298,106 -0.23(-1.32%)
Jan 14, 2010 17.26 17.27 16.97 17.15 1,439,571 -0.23(-1.31%)
Jan 13, 2010 17.30 17.47 17.20 17.37 582,336 +0.09(+0.54%)
Jan 12, 2010 17.35 17.45 17.18 17.28 656,332 -0.18(-1.05%)
Jan 11, 2010 17.46 17.55 17.29 17.46 573,599 +0.03(+0.19%)
Jan 08, 2010 17.33 17.43 17.21 17.43 744,611 +0.08(+0.47%)
Jan 07, 2010 17.06 17.37 17.05 17.35 760,075 +0.21(+1.23%)
Jan 06, 2010 16.95 17.16 16.91 17.14 788,024 +0.14(+0.81%)
Jan 05, 2010 17.35 17.35 16.94 17.00 940,072 -0.39(-2.26%)
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.