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 (%)
Apr 30, 2008 17.47 17.76 17.39 17.49 811,845 +0.12(+0.69%)
Apr 29, 2008 17.49 17.57 17.22 17.37 581,143 -0.11(-0.62%)
Apr 28, 2008 17.20 17.69 17.11 17.48 919,559 +0.25(+1.45%)
Apr 25, 2008 17.04 17.23 16.84 17.23 629,293 +0.23(+1.35%)
Apr 24, 2008 16.78 17.08 16.61 17.00 796,053 +0.23(+1.36%)
Apr 23, 2008 16.63 16.85 16.47 16.77 822,044 +0.15(+0.92%)
Apr 22, 2008 16.75 16.82 16.47 16.62 720,724 -0.22(-1.34%)
Apr 21, 2008 16.63 16.87 16.63 16.84 566,351 +0.12(+0.70%)
Apr 18, 2008 16.76 16.84 16.65 16.73 1,102,913 +0.24(+1.46%)
Apr 17, 2008 16.57 16.59 16.33 16.49 708,379 -0.14(-0.85%)
Apr 16, 2008 16.08 16.65 16.00 16.63 1,291,113 +0.65(+4.07%)
Apr 15, 2008 15.84 16.01 15.70 15.98 659,843 +0.20(+1.25%)
Apr 14, 2008 15.82 15.90 15.60 15.78 586,242 -0.04(-0.25%)
Apr 11, 2008 16.07 16.12 15.78 15.82 1,043,304 -0.44(-2.69%)
Apr 10, 2008 16.07 16.32 16.06 16.26 419,226 +0.16(+0.97%)
Apr 09, 2008 16.33 16.37 16.10 16.10 698,025 -0.24(-1.47%)
Apr 08, 2008 16.13 16.37 16.07 16.34 482,446 +0.12(+0.77%)
Apr 07, 2008 16.26 16.37 16.07 16.22 1,087,864 -0.02(-0.15%)
Apr 04, 2008 16.31 16.35 16.10 16.24 1,242,954 -0.12(-0.71%)
Apr 03, 2008 16.43 16.45 16.25 16.36 578,099 -0.11(-0.68%)
Apr 02, 2008 16.53 16.59 16.39 16.47 1,178,478 -0.06(-0.36%)
Apr 01, 2008 16.26 16.62 16.26 16.53 1,155,708 +0.35(+2.16%)
Mar 31, 2008 16.13 16.18 15.90 16.18 1,071,683 +0.11(+0.70%)
Mar 28, 2008 16.35 16.47 16.06 16.07 632,838 -0.20(-1.21%)
Mar 27, 2008 16.56 16.56 16.20 16.27 925,494 -0.27(-1.60%)
Mar 26, 2008 16.90 16.90 16.44 16.53 933,522 -0.49(-2.90%)
Mar 25, 2008 16.78 17.10 16.73 17.02 563,598 +0.28(+1.65%)
Mar 24, 2008 16.61 16.87 16.37 16.75 625,584 +0.35(+2.13%)
Mar 21, 2008 16.39 16.51 16.27 16.40 645,001 +0.00(+0.00%)
Mar 20, 2008 16.39 16.51 16.27 16.40 645,001 -0.01(-0.07%)
Mar 19, 2008 17.00 17.15 16.39 16.41 871,038 -0.48(-2.83%)
Mar 18, 2008 16.43 16.92 16.24 16.89 736,213 +0.78(+4.81%)
Mar 17, 2008 15.85 16.31 15.78 16.11 582,789 -0.05(-0.32%)
Mar 14, 2008 16.62 16.68 16.02 16.16 629,231 -0.35(-2.14%)
Mar 13, 2008 16.29 16.59 16.01 16.52 580,028 +0.06(+0.39%)
Mar 12, 2008 16.36 16.74 16.36 16.45 420,956 +0.10(+0.59%)
Mar 11, 2008 16.41 16.50 16.04 16.36 713,915 +0.38(+2.39%)
Mar 10, 2008 16.39 16.39 15.95 15.98 650,129 -0.36(-2.19%)
Mar 07, 2008 16.53 16.57 16.29 16.33 772,458 -0.32(-1.91%)
Mar 06, 2008 16.88 17.06 16.64 16.65 561,109 -0.38(-2.22%)
Mar 05, 2008 16.72 17.18 16.69 17.03 927,050 +0.31(+1.87%)
Mar 04, 2008 16.92 16.97 16.59 16.71 1,125,228 -0.31(-1.84%)
Mar 03, 2008 16.90 17.03 16.64 17.03 781,669 +0.09(+0.54%)
Feb 29, 2008 17.17 17.17 16.86 16.94 791,378 -0.45(-2.56%)
Feb 28, 2008 17.20 17.46 17.20 17.38 1,170,014 +0.03(+0.16%)
Feb 27, 2008 17.44 17.57 17.20 17.35 903,766 -0.20(-1.12%)
Feb 26, 2008 17.47 17.79 17.29 17.55 1,365,375 +0.27(+1.56%)
Feb 25, 2008 16.82 17.33 16.81 17.28 1,086,620 +0.51(+3.02%)
Feb 22, 2008 16.78 16.84 16.47 16.78 642,512 +0.07(+0.41%)
Feb 21, 2008 16.93 17.01 16.66 16.71 490,410 -0.18(-1.07%)
Feb 20, 2008 16.55 16.94 15.99 16.89 1,022,849 +0.29(+1.77%)
Feb 19, 2008 16.87 16.99 16.49 16.59 718,742 -0.14(-0.82%)
Feb 18, 2008 16.69 16.80 16.56 16.73 0 +0.00(+0.00%)
Feb 15, 2008 16.69 16.80 16.56 16.73 456,803 -0.06(-0.36%)
Feb 14, 2008 16.87 16.98 16.73 16.79 646,495 -0.09(-0.55%)
Feb 13, 2008 17.04 17.31 16.78 16.88 938,005 -0.05(-0.31%)
Feb 12, 2008 17.04 17.10 16.75 16.94 515,553 +0.02(+0.10%)
Feb 11, 2008 16.74 16.94 16.53 16.92 443,131 +0.26(+1.54%)
Feb 08, 2008 16.57 16.80 16.49 16.66 570,817 -0.01(-0.05%)
Feb 07, 2008 16.48 16.82 16.48 16.67 585,505 +0.06(+0.36%)
Feb 06, 2008 16.83 16.98 16.58 16.61 501,866 -0.15(-0.91%)
Feb 05, 2008 16.95 17.14 16.74 16.76 1,040,317 -0.53(-3.04%)
Feb 04, 2008 17.31 17.43 17.00 17.29 669,753 -0.09(-0.53%)
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.