Danaher Corp (NY: DHR )

245.66 +3.34 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.459 5.597 5.459 5.555 11,736,682 +0.10(+1.74%)
Jan 29, 2004 5.461 5.512 5.341 5.459 15,171,487 +0.04(+0.65%)
Jan 28, 2004 5.574 5.594 5.412 5.424 8,737,821 -0.15(-2.69%)
Jan 27, 2004 5.670 5.678 5.574 5.574 4,949,481 -0.10(-1.69%)
Jan 26, 2004 5.638 5.684 5.598 5.670 4,591,002 +0.03(+0.46%)
Jan 23, 2004 5.624 5.691 5.606 5.644 8,896,870 +0.03(+0.51%)
Jan 22, 2004 5.641 5.679 5.580 5.615 8,911,703 -0.02(-0.42%)
Jan 21, 2004 5.703 5.703 5.591 5.639 8,622,448 -0.03(-0.61%)
Jan 20, 2004 5.788 5.788 5.674 5.674 8,916,648 -0.11(-1.94%)
Jan 16, 2004 5.658 5.792 5.643 5.786 16,711,710 +0.11(+2.02%)
Jan 15, 2004 5.643 5.683 5.586 5.671 20,373,140 +0.20(+3.67%)
Jan 14, 2004 5.430 5.476 5.412 5.470 6,542,446 +0.04(+0.74%)
Jan 13, 2004 5.384 5.430 5.370 5.430 5,677,976 +0.05(+0.89%)
Jan 12, 2004 5.382 5.385 5.338 5.382 5,851,859 +0.01(+0.24%)
Jan 09, 2004 5.382 5.458 5.339 5.370 10,125,587 -0.04(-0.65%)
Jan 08, 2004 5.406 5.412 5.325 5.405 12,967,872 -0.01(-0.13%)
Jan 07, 2004 5.430 5.433 5.373 5.412 10,184,922 -0.02(-0.34%)
Jan 06, 2004 5.439 5.479 5.418 5.430 10,451,927 -0.07(-1.22%)
Jan 05, 2004 5.512 5.546 5.453 5.498 9,705,302 -0.01(-0.12%)
Jan 02, 2004 5.573 5.592 5.484 5.504 6,244,950 -0.06(-1.12%)
Dec 31, 2003 5.553 5.587 5.535 5.567 6,320,766 +0.01(+0.17%)
Dec 30, 2003 5.594 5.603 5.540 5.557 5,415,916 -0.02(-0.39%)
Dec 29, 2003 5.576 5.590 5.539 5.579 6,174,078 +0.04(+0.66%)
Dec 26, 2003 5.531 5.556 5.520 5.542 1,195,753 +0.01(+0.22%)
Dec 24, 2003 5.549 5.550 5.521 5.530 1,341,617 -0.02(-0.45%)
Dec 23, 2003 5.538 5.562 5.526 5.555 5,119,243 +0.00(+0.09%)
Dec 22, 2003 5.500 5.579 5.495 5.550 7,152,272 +0.05(+0.89%)
Dec 19, 2003 5.564 5.567 5.468 5.501 8,488,121 -0.05(-0.84%)
Dec 18, 2003 5.451 5.548 5.448 5.548 12,927,491 +0.11(+1.96%)
Dec 17, 2003 5.436 5.455 5.382 5.441 10,142,893 +0.01(+0.15%)
Dec 16, 2003 5.401 5.467 5.382 5.433 9,043,558 +0.03(+0.62%)
Dec 15, 2003 5.399 5.445 5.381 5.400 9,519,881 +0.04(+0.84%)
Dec 12, 2003 5.189 5.373 5.220 5.355 14,992,660 +0.17(+3.19%)
Dec 11, 2003 5.018 5.204 5.015 5.189 11,056,808 +0.17(+3.42%)
Dec 10, 2003 5.072 5.084 4.996 5.018 7,221,496 -0.07(-1.37%)
Dec 09, 2003 5.148 5.194 5.085 5.087 8,299,405 -0.06(-1.07%)
Dec 08, 2003 5.093 5.144 5.076 5.143 5,367,294 +0.06(+1.11%)
Dec 05, 2003 5.107 5.130 5.065 5.086 4,094,076 -0.02(-0.39%)
Dec 04, 2003 5.059 5.100 5.046 5.106 4,104,789 +0.04(+0.81%)
Dec 03, 2003 5.051 5.129 5.050 5.065 5,260,163 +0.03(+0.59%)
Dec 02, 2003 5.087 5.097 5.032 5.035 4,811,858 -0.07(-1.37%)
Dec 01, 2003 5.064 5.109 5.054 5.105 4,405,582 +0.06(+1.13%)
Nov 28, 2003 5.015 5.055 5.009 5.048 1,465,231 +0.03(+0.67%)
Nov 26, 2003 5.034 5.034 4.969 5.015 3,170,272 -0.00(-0.08%)
Nov 25, 2003 4.993 5.050 4.958 5.019 4,168,244 +0.04(+0.79%)
Nov 24, 2003 4.987 5.022 4.964 4.979 5,073,919 +0.01(+0.15%)
Nov 21, 2003 4.887 4.980 4.911 4.972 6,877,850 +0.09(+1.75%)
Nov 20, 2003 4.880 4.944 4.842 4.887 5,415,092 +0.01(+0.14%)
Nov 19, 2003 4.893 4.921 4.854 4.880 6,694,078 -0.01(-0.27%)
Nov 18, 2003 4.936 4.973 4.885 4.893 4,608,308 -0.04(-0.73%)
Nov 17, 2003 4.910 4.979 4.870 4.929 8,933,954 -0.05(-1.01%)
Nov 14, 2003 5.079 5.107 4.975 4.979 6,707,264 -0.10(-1.95%)
Nov 13, 2003 5.127 5.127 5.056 5.078 6,606,725 -0.06(-1.13%)
Nov 12, 2003 5.078 5.137 5.078 5.137 4,024,028 +0.06(+1.15%)
Nov 11, 2003 5.035 5.115 5.031 5.078 8,475,760 +0.03(+0.61%)
Nov 10, 2003 5.072 5.087 5.022 5.047 5,901,304 -0.02(-0.48%)
Nov 07, 2003 5.097 5.109 5.053 5.072 10,564,003 -0.10(-1.89%)
Nov 06, 2003 5.145 5.169 5.122 5.169 4,080,067 +0.06(+1.13%)
Nov 05, 2003 5.042 5.114 5.052 5.112 6,117,216 +0.06(+1.10%)
Nov 04, 2003 5.042 5.052 5.018 5.056 7,392,371 -0.03(-0.62%)
Nov 03, 2003 5.027 5.115 5.067 5.087 4,277,848 +0.06(+1.27%)
Oct 31, 2003 5.033 5.041 4.990 5.024 3,472,713 -0.01(-0.22%)
Oct 30, 2003 5.048 5.048 4.987 5.035 6,163,365 +0.01(+0.27%)
Oct 29, 2003 4.982 5.072 4.977 5.021 6,715,505 +0.05(+0.96%)
Oct 28, 2003 4.931 4.963 4.898 4.973 9,102,892 +0.09(+1.89%)
Oct 27, 2003 4.860 4.881 4.853 4.881 5,916,138 +0.06(+1.17%)
Oct 24, 2003 4.845 4.845 4.797 4.825 9,818,202 -0.03(-0.70%)
Oct 23, 2003 4.893 4.894 4.809 4.859 7,001,464 -0.05(-1.01%)
Oct 22, 2003 4.948 4.948 4.874 4.908 4,610,780 -0.04(-0.81%)
Oct 21, 2003 4.927 4.965 4.916 4.948 4,020,732 +0.02(+0.51%)
Oct 20, 2003 4.928 4.950 4.870 4.924 7,692,875 -0.00(-0.04%)
Oct 17, 2003 4.867 4.975 4.899 4.925 12,561,596 +0.06(+1.21%)
Oct 16, 2003 4.839 4.867 4.799 4.867 8,628,217 -0.00(-0.10%)
Oct 15, 2003 4.811 4.894 4.811 4.871 7,134,966 +0.08(+1.65%)
Oct 14, 2003 4.805 4.811 4.769 4.793 4,840,701 -0.00(-0.01%)
Oct 13, 2003 4.736 4.794 4.757 4.793 3,389,480 +0.06(+1.22%)
Oct 10, 2003 4.723 4.748 4.705 4.736 3,593,030 +0.01(+0.27%)
Oct 09, 2003 4.732 4.763 4.694 4.723 6,038,103 +0.03(+0.58%)
Oct 08, 2003 4.763 4.763 4.675 4.695 5,944,157 -0.08(-1.66%)
Oct 07, 2003 4.760 4.772 4.718 4.775 5,668,087 +0.00(+0.10%)
Oct 06, 2003 4.702 4.789 4.702 4.770 5,111,827 +0.08(+1.62%)
Oct 03, 2003 4.660 4.759 4.660 4.694 9,478,677 +0.08(+1.72%)
Oct 02, 2003 4.617 4.632 4.596 4.615 4,711,319 +0.04(+0.85%)
Oct 01, 2003 4.478 4.576 4.475 4.576 4,929,703 +0.09(+2.11%)
Sep 30, 2003 4.521 4.540 4.451 4.481 4,937,120 -0.04(-0.87%)
Sep 29, 2003 4.520 4.541 4.479 4.521 5,471,130 +0.01(+0.24%)
Sep 26, 2003 4.432 4.539 4.421 4.510 8,723,811 +0.08(+1.75%)
Sep 25, 2003 4.467 4.476 4.433 4.432 7,852,748 -0.04(-0.79%)
Sep 24, 2003 4.599 4.599 4.467 4.467 6,914,934 -0.13(-2.80%)
Sep 23, 2003 4.556 4.617 4.533 4.596 5,078,039 +0.04(+0.88%)
Sep 22, 2003 4.604 4.562 4.521 4.556 6,295,219 -0.05(-1.05%)
Sep 19, 2003 4.600 4.604 4.553 4.604 5,351,637 +0.00(+0.11%)
Sep 18, 2003 4.550 4.604 4.526 4.600 5,346,692 +0.05(+1.19%)
Sep 17, 2003 4.629 4.632 4.541 4.546 6,775,663 -0.08(-1.81%)
Sep 16, 2003 4.543 4.640 4.552 4.629 7,393,730 +0.09(+1.91%)
Sep 15, 2003 4.584 4.588 4.517 4.543 6,852,304 -0.06(-1.41%)
Sep 12, 2003 4.576 4.620 4.538 4.608 6,402,351 +0.00(+0.07%)
Sep 11, 2003 4.530 4.626 4.530 4.604 8,922,417 +0.09(+1.98%)
Sep 10, 2003 4.599 4.600 4.510 4.515 11,737,506 -0.09(-1.95%)
Sep 09, 2003 4.692 4.692 4.605 4.605 5,926,027 -0.10(-2.17%)
Sep 08, 2003 4.660 4.726 4.657 4.707 5,457,944 +0.06(+1.35%)
Sep 05, 2003 4.681 4.692 4.617 4.645 10,760,960 -0.12(-2.47%)
Sep 04, 2003 4.681 4.770 4.681 4.762 8,263,969 +0.08(+1.74%)
Sep 03, 2003 4.691 4.708 4.672 4.681 6,339,720 -0.01(-0.26%)
Sep 02, 2003 4.702 4.720 4.675 4.693 6,370,211 +0.01(+0.13%)
Aug 29, 2003 4.641 4.699 4.638 4.687 4,338,831 +0.05(+1.09%)
Aug 28, 2003 4.605 4.646 4.550 4.637 5,291,478 +0.03(+0.55%)
Aug 27, 2003 4.593 4.624 4.569 4.611 3,068,085 +0.02(+0.48%)
Aug 26, 2003 4.569 4.594 4.538 4.589 6,766,598 +0.02(+0.44%)
Aug 25, 2003 4.617 4.617 4.565 4.569 6,463,333 -0.06(-1.19%)
Aug 22, 2003 4.666 4.690 4.623 4.625 5,891,415 -0.02(-0.47%)
Aug 21, 2003 4.641 4.705 4.616 4.646 24,742,462 +0.02(+0.46%)
Aug 20, 2003 4.640 4.651 4.611 4.625 6,812,747 -0.02(-0.33%)
Aug 19, 2003 4.625 4.660 4.612 4.640 6,455,092 -0.01(-0.16%)
Aug 18, 2003 4.611 4.666 4.607 4.648 7,446,472 +0.05(+1.18%)
Aug 15, 2003 4.614 4.623 4.556 4.594 4,288,561 -0.01(-0.30%)
Aug 14, 2003 4.529 4.686 4.526 4.608 12,765,146 +0.09(+2.03%)
Aug 13, 2003 4.487 4.530 4.472 4.516 9,646,791 +0.06(+1.35%)
Aug 12, 2003 4.406 4.457 4.379 4.456 5,653,253 +0.05(+1.13%)
Aug 11, 2003 4.402 4.429 4.368 4.406 5,077,215 +0.00(+0.10%)
Aug 08, 2003 4.396 4.407 4.365 4.402 5,680,448 +0.01(+0.33%)
Aug 07, 2003 4.354 4.396 4.319 4.387 6,432,018 +0.03(+0.64%)
Aug 06, 2003 4.362 4.401 4.287 4.359 7,921,148 +0.00(+0.08%)
Aug 05, 2003 4.418 4.429 4.349 4.356 9,047,678 -0.08(-1.74%)
Aug 04, 2003 4.383 4.455 4.332 4.433 7,570,910 +0.05(+1.14%)
Aug 01, 2003 4.381 4.414 4.317 4.383 6,820,988 +0.00(+0.06%)
Jul 31, 2003 4.326 4.435 4.325 4.381 10,398,361 +0.06(+1.48%)
Jul 30, 2003 4.327 4.346 4.284 4.317 7,514,047 -0.01(-0.22%)
Jul 29, 2003 4.353 4.380 4.299 4.327 8,455,158 -0.03(-0.60%)
Jul 28, 2003 4.304 4.356 4.272 4.353 10,427,204 +0.05(+1.14%)
Jul 25, 2003 4.232 4.304 4.217 4.304 6,668,532 +0.07(+1.62%)
Jul 24, 2003 4.241 4.304 4.233 4.235 10,323,369 +0.00(+0.03%)
Jul 23, 2003 4.211 4.250 4.163 4.234 5,431,573 +0.02(+0.55%)
Jul 22, 2003 4.171 4.241 4.167 4.211 8,868,851 +0.05(+1.31%)
Jul 21, 2003 4.223 4.228 4.145 4.156 8,010,149 -0.07(-1.59%)
Jul 18, 2003 4.141 4.226 4.132 4.223 14,906,954 +0.11(+2.79%)
Jul 17, 2003 4.014 4.115 4.004 4.109 12,057,253 +0.09(+2.28%)
Jul 16, 2003 4.027 4.046 3.963 4.017 8,180,736 +0.01(+0.14%)
Jul 15, 2003 4.077 4.083 4.003 4.012 7,589,040 -0.05(-1.17%)
Jul 14, 2003 4.095 4.150 4.050 4.059 7,113,540 -0.01(-0.15%)
Jul 11, 2003 4.084 4.111 4.046 4.065 8,187,329 -0.01(-0.31%)
Jul 10, 2003 4.117 4.117 4.046 4.078 7,809,896 -0.05(-1.25%)
Jul 09, 2003 4.150 4.174 4.116 4.129 7,058,326 -0.04(-1.00%)
Jul 08, 2003 4.192 4.214 4.135 4.171 8,592,781 -0.04(-0.85%)
Jul 07, 2003 4.180 4.244 4.180 4.207 5,496,676 +0.08(+1.96%)
Jul 03, 2003 4.135 4.165 4.097 4.126 3,266,690 -0.03(-0.79%)
Jul 02, 2003 4.084 4.159 4.084 4.159 9,419,343 +0.08(+1.84%)
Jul 01, 2003 4.129 4.129 4.032 4.084 11,950,945 -0.04(-1.09%)
Jun 30, 2003 4.150 4.168 4.089 4.129 10,259,090 -0.02(-0.44%)
Jun 27, 2003 4.211 4.217 4.120 4.147 7,239,626 -0.06(-1.41%)
Jun 26, 2003 4.150 4.231 4.142 4.206 7,765,395 +0.06(+1.40%)
Jun 25, 2003 4.215 4.221 4.142 4.148 7,791,766 -0.07(-1.63%)
Jun 24, 2003 4.232 4.243 4.171 4.217 7,048,437 +0.00(+0.00%)
Jun 23, 2003 4.270 4.270 4.180 4.217 9,120,198 -0.05(-1.22%)
Jun 20, 2003 4.249 4.278 4.217 4.269 11,205,968 +0.05(+1.19%)
Jun 19, 2003 4.229 4.305 4.211 4.219 11,661,690 -0.01(-0.16%)
Jun 18, 2003 4.228 4.265 4.182 4.225 7,337,692 +0.00(+0.06%)
Jun 17, 2003 4.271 4.284 4.215 4.223 10,046,475 -0.04(-0.93%)
Jun 16, 2003 4.177 4.262 4.162 4.262 7,620,355 +0.12(+2.99%)
Jun 13, 2003 4.184 4.203 4.115 4.139 9,027,900 -0.05(-1.09%)
Jun 12, 2003 4.226 4.245 4.151 4.184 7,041,844 -0.03(-0.63%)
Jun 11, 2003 4.162 4.226 4.099 4.211 9,618,772 +0.04(+1.03%)
Jun 10, 2003 4.217 4.230 4.131 4.168 8,640,578 -0.04(-0.98%)
Jun 09, 2003 4.180 4.267 4.162 4.209 10,942,260 +0.03(+0.68%)
Jun 06, 2003 4.290 4.384 4.164 4.180 14,963,816 -0.08(-1.99%)
Jun 05, 2003 4.208 4.271 4.163 4.265 11,050,216 +0.06(+1.37%)
Jun 04, 2003 4.177 4.277 4.161 4.208 9,517,409 +0.03(+0.74%)
Jun 03, 2003 4.144 4.205 4.135 4.177 7,858,517 +0.05(+1.16%)
Jun 02, 2003 4.080 4.185 4.080 4.129 10,871,388 +0.07(+1.69%)
May 30, 2003 3.968 4.065 3.968 4.060 11,187,014 +0.12(+2.95%)
May 29, 2003 3.998 4.004 3.916 3.944 17,585,244 -0.05(-1.22%)
May 28, 2003 4.056 4.074 3.990 3.992 13,986,446 -0.04(-0.98%)
May 27, 2003 3.959 4.032 3.889 4.032 31,787,602 +0.01(+0.15%)
May 23, 2003 4.086 4.086 4.025 4.026 11,285,081 -0.03(-0.73%)
May 22, 2003 4.080 4.089 4.043 4.055 8,928,185 -0.02(-0.59%)
May 21, 2003 4.126 4.126 4.054 4.080 8,166,726 -0.04(-1.00%)
May 20, 2003 4.126 4.219 4.095 4.121 10,767,553 -0.03(-0.69%)
May 19, 2003 4.231 4.234 4.147 4.149 4,511,890 -0.08(-1.94%)
May 16, 2003 4.267 4.267 4.186 4.231 8,263,145 -0.04(-0.84%)
May 15, 2003 4.270 4.282 4.228 4.267 5,905,425 +0.02(+0.51%)
May 14, 2003 4.290 4.295 4.217 4.245 5,504,093 -0.02(-0.48%)
May 13, 2003 4.345 4.345 4.258 4.266 6,230,940 -0.08(-1.95%)
May 12, 2003 4.222 4.358 4.186 4.351 12,202,293 +0.13(+3.05%)
May 09, 2003 4.147 4.222 4.129 4.222 6,941,305 +0.08(+1.89%)
May 08, 2003 4.183 4.192 4.126 4.144 6,505,362 -0.07(-1.59%)
May 07, 2003 4.262 4.262 4.183 4.211 7,582,447 -0.05(-1.21%)
May 06, 2003 4.196 4.273 4.196 4.262 7,139,911 +0.05(+1.30%)
May 05, 2003 4.277 4.277 4.193 4.208 6,338,072 -0.01(-0.19%)
May 02, 2003 4.171 4.232 4.155 4.216 8,884,508 +0.04(+1.06%)
May 01, 2003 4.185 4.199 4.123 4.171 5,850,211 -0.01(-0.33%)
Apr 30, 2003 4.162 4.214 4.135 4.185 6,642,161 -0.00(-0.10%)
Apr 29, 2003 4.153 4.211 4.137 4.189 6,474,047 +0.04(+1.04%)
Apr 28, 2003 4.098 4.171 4.095 4.146 6,721,273 +0.07(+1.74%)
Apr 25, 2003 4.163 4.163 4.068 4.075 7,908,786 -0.09(-2.10%)
Apr 24, 2003 4.202 4.202 4.126 4.163 11,449,899 -0.06(-1.35%)
Apr 23, 2003 4.277 4.277 4.209 4.220 9,953,352 -0.06(-1.33%)
Apr 22, 2003 4.177 4.311 4.166 4.277 25,960,466 +0.09(+2.06%)
Apr 21, 2003 4.208 4.217 4.173 4.191 5,497,501 -0.03(-0.73%)
Apr 17, 2003 4.039 4.230 4.026 4.222 14,307,841 +0.18(+4.54%)
Apr 16, 2003 4.123 4.131 4.023 4.038 7,874,175 -0.06(-1.47%)
Apr 15, 2003 4.061 4.123 4.038 4.098 10,118,994 +0.04(+0.93%)
Apr 14, 2003 4.004 4.077 3.985 4.061 8,157,661 +0.08(+1.90%)
Apr 11, 2003 4.030 4.065 3.974 3.985 9,423,463 -0.02(-0.52%)
Apr 10, 2003 3.949 4.026 3.944 4.006 7,424,222 +0.06(+1.48%)
Apr 09, 2003 4.009 4.041 3.947 3.947 14,147,968 -0.06(-1.53%)
Apr 08, 2003 4.111 4.111 4.004 4.009 18,175,294 -0.17(-4.15%)
Apr 07, 2003 4.214 4.267 4.175 4.182 7,062,446 +0.06(+1.43%)
Apr 04, 2003 4.183 4.186 4.093 4.123 6,279,561 -0.02(-0.60%)
Apr 03, 2003 4.242 4.242 4.140 4.148 8,758,423 -0.03(-0.73%)
Apr 02, 2003 4.123 4.204 4.122 4.179 12,111,643 +0.13(+3.11%)
Apr 01, 2003 4.001 4.059 3.981 4.052 8,353,795 +0.06(+1.57%)
Mar 31, 2003 3.923 4.004 3.906 3.990 9,617,948 +0.03(+0.78%)
Mar 28, 2003 3.971 3.984 3.922 3.959 10,263,210 -0.01(-0.31%)
Mar 27, 2003 4.023 4.038 3.968 3.971 12,615,161 -0.09(-2.18%)
Mar 26, 2003 4.102 4.106 4.017 4.060 6,919,879 -0.04(-1.08%)
Mar 25, 2003 4.053 4.108 4.008 4.104 8,404,888 +0.06(+1.56%)
Mar 24, 2003 4.105 4.105 4.026 4.041 9,112,781 -0.11(-2.76%)
Mar 21, 2003 4.125 4.156 4.062 4.155 11,310,628 +0.08(+1.93%)
Mar 20, 2003 4.101 4.108 3.987 4.077 12,175,922 -0.02(-0.61%)
Mar 19, 2003 4.065 4.108 4.032 4.101 8,996,585 +0.01(+0.33%)
Mar 18, 2003 4.068 4.091 4.017 4.088 9,747,330 +0.02(+0.51%)
Mar 17, 2003 3.879 4.068 3.853 4.068 13,255,479 +0.19(+4.85%)
Mar 14, 2003 3.898 3.929 3.859 3.879 10,415,667 -0.02(-0.48%)
Mar 13, 2003 3.901 3.901 3.830 3.898 12,047,364 +0.08(+2.23%)
Mar 12, 2003 3.833 3.847 3.763 3.813 12,230,312 -0.02(-0.63%)
Mar 11, 2003 3.822 3.862 3.789 3.838 13,538,966 +0.00(+0.06%)
Mar 10, 2003 3.871 3.871 3.813 3.835 7,604,697 -0.06(-1.63%)
Mar 07, 2003 3.819 3.901 3.786 3.899 6,956,139 +0.06(+1.68%)
Mar 06, 2003 3.864 3.873 3.795 3.835 7,432,463 -0.03(-0.75%)
Mar 05, 2003 3.868 3.886 3.828 3.864 7,578,326 -0.00(-0.11%)
Mar 04, 2003 3.971 3.971 3.858 3.868 9,780,294 -0.11(-2.73%)
Mar 03, 2003 3.955 4.004 3.953 3.977 9,444,889 +0.03(+0.80%)
Feb 28, 2003 3.938 3.974 3.919 3.945 8,448,565 +0.04(+0.96%)
Feb 27, 2003 3.877 3.928 3.860 3.907 9,059,215 +0.04(+0.94%)
Feb 26, 2003 3.895 3.910 3.865 3.871 7,818,136 -0.03(-0.81%)
Feb 25, 2003 3.835 3.904 3.787 3.902 11,325,461 +0.05(+1.42%)
Feb 24, 2003 3.871 3.871 3.818 3.848 7,223,968 -0.02(-0.56%)
Feb 21, 2003 3.799 3.870 3.774 3.870 7,248,691 +0.10(+2.54%)
Feb 20, 2003 3.835 3.842 3.768 3.774 4,683,300 -0.05(-1.43%)
Feb 19, 2003 3.856 3.874 3.801 3.828 4,867,072 -0.03(-0.79%)
Feb 18, 2003 3.832 3.898 3.832 3.859 7,355,822 +0.04(+0.94%)
Feb 14, 2003 3.725 3.832 3.725 3.823 6,092,493 +0.11(+3.06%)
Feb 13, 2003 3.728 3.731 3.662 3.710 5,598,039 -0.02(-0.41%)
Feb 12, 2003 3.784 3.819 3.721 3.725 6,845,711 -0.06(-1.56%)
Feb 11, 2003 3.789 3.815 3.768 3.784 9,555,317 +0.02(+0.42%)
Feb 10, 2003 3.744 3.795 3.707 3.768 6,713,032 +0.04(+1.14%)
Feb 07, 2003 3.792 3.792 3.719 3.725 5,056,613 -0.03(-0.73%)
Feb 06, 2003 3.825 3.852 3.749 3.753 7,374,776 -0.08(-2.21%)
Feb 05, 2003 3.769 3.889 3.769 3.838 10,774,970 +0.07(+1.82%)
Feb 04, 2003 3.756 3.774 3.730 3.769 8,543,335 +0.01(+0.15%)
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.