Donaldson Company (NY: DCI )

73.16 -0.53 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.84 17.23 16.69 17.22 760,477 +0.43(+2.56%)
Oct 30, 2007 16.70 16.96 16.65 16.79 446,183 +0.03(+0.19%)
Oct 29, 2007 16.68 16.77 16.59 16.76 405,870 +0.05(+0.29%)
Oct 26, 2007 16.76 16.80 16.51 16.71 468,579 +0.04(+0.24%)
Oct 25, 2007 16.66 16.70 16.38 16.67 610,920 +0.05(+0.29%)
Oct 24, 2007 16.38 16.64 16.29 16.62 526,809 +0.18(+1.07%)
Oct 23, 2007 16.11 16.48 16.06 16.45 613,906 +0.39(+2.45%)
Oct 22, 2007 15.66 16.10 15.47 16.05 607,436 +0.17(+1.06%)
Oct 19, 2007 16.18 16.27 15.89 15.89 691,049 -0.27(-1.64%)
Oct 18, 2007 16.13 16.23 16.08 16.15 503,667 -0.07(-0.45%)
Oct 17, 2007 16.54 16.54 16.09 16.22 625,353 -0.11(-0.66%)
Oct 16, 2007 16.52 16.61 16.21 16.33 467,833 -0.14(-0.88%)
Oct 15, 2007 16.60 16.64 16.32 16.48 463,602 -0.08(-0.49%)
Oct 12, 2007 16.45 16.68 16.42 16.56 506,155 +0.06(+0.39%)
Oct 11, 2007 16.75 16.89 16.40 16.49 444,441 -0.16(-0.97%)
Oct 10, 2007 17.04 17.06 16.47 16.65 741,814 -0.39(-2.26%)
Oct 09, 2007 17.04 17.07 16.80 17.04 407,860 +0.08(+0.47%)
Oct 08, 2007 16.84 17.05 16.84 16.96 449,169 +0.10(+0.60%)
Oct 05, 2007 16.62 16.91 16.57 16.86 417,068 +0.32(+1.94%)
Oct 04, 2007 16.57 16.64 16.42 16.54 559,657 +0.06(+0.37%)
Oct 03, 2007 16.80 16.86 16.42 16.48 981,205 -0.38(-2.26%)
Oct 02, 2007 16.93 16.98 16.63 16.86 909,537 -0.13(-0.78%)
Oct 01, 2007 16.77 17.10 16.68 16.99 500,432 +0.21(+1.24%)
Sep 28, 2007 16.75 16.99 16.73 16.78 585,289 -0.09(-0.55%)
Sep 27, 2007 16.81 16.87 16.68 16.87 514,865 +0.05(+0.31%)
Sep 26, 2007 16.73 16.88 16.60 16.82 552,441 +0.14(+0.82%)
Sep 25, 2007 16.51 16.80 16.41 16.68 590,017 +0.06(+0.39%)
Sep 24, 2007 16.64 16.75 16.49 16.62 545,224 -0.02(-0.10%)
Sep 21, 2007 16.77 16.78 16.62 16.64 922,477 +0.02(+0.15%)
Sep 20, 2007 16.64 16.64 16.45 16.61 844,339 -0.07(-0.43%)
Sep 19, 2007 16.68 16.77 16.39 16.68 1,459,987 +0.06(+0.39%)
Sep 18, 2007 16.36 16.64 16.16 16.62 927,205 +0.41(+2.50%)
Sep 17, 2007 16.36 16.44 16.21 16.21 552,690 -0.15(-0.93%)
Sep 14, 2007 16.39 16.53 16.14 16.37 933,675 -0.11(-0.66%)
Sep 13, 2007 16.75 16.77 16.29 16.48 1,218,108 -0.05(-0.32%)
Sep 12, 2007 16.34 16.78 16.18 16.53 1,289,278 +0.27(+1.63%)
Sep 11, 2007 16.05 16.37 16.07 16.26 1,086,965 +0.21(+1.30%)
Sep 10, 2007 16.10 16.24 15.70 16.05 898,836 +0.08(+0.53%)
Sep 07, 2007 16.27 16.64 15.90 15.97 1,268,624 -0.57(-3.43%)
Sep 06, 2007 16.28 16.57 16.17 16.54 1,326,356 +0.25(+1.55%)
Sep 05, 2007 16.11 16.55 15.97 16.28 2,437,460 +0.26(+1.60%)
Sep 04, 2007 15.41 16.11 15.41 16.03 1,580,927 +0.68(+4.45%)
Aug 31, 2007 15.34 15.39 15.03 15.34 761,970 +0.23(+1.52%)
Aug 30, 2007 14.86 15.37 14.71 15.11 1,342,780 +0.25(+1.70%)
Aug 29, 2007 14.55 14.90 14.47 14.86 472,810 +0.43(+2.95%)
Aug 28, 2007 14.68 14.82 14.42 14.43 629,583 -0.40(-2.68%)
Aug 27, 2007 14.81 15.03 14.78 14.83 695,777 +0.03(+0.19%)
Aug 24, 2007 14.68 14.87 14.60 14.80 561,897 +0.07(+0.49%)
Aug 23, 2007 14.99 15.12 14.66 14.73 648,247 -0.25(-1.69%)
Aug 22, 2007 14.86 15.09 14.80 14.99 600,717 +0.29(+2.00%)
Aug 21, 2007 15.17 15.05 14.53 14.69 843,095 -0.47(-3.13%)
Aug 20, 2007 14.89 15.23 14.69 15.17 1,006,338 +0.41(+2.78%)
Aug 17, 2007 15.82 16.68 13.82 14.76 1,465,960 +0.10(+0.66%)
Aug 16, 2007 14.65 14.99 14.38 14.66 1,216,615 +0.01(+0.06%)
Aug 15, 2007 14.87 15.04 14.62 14.65 925,214 -0.19(-1.27%)
Aug 14, 2007 15.07 15.17 14.84 14.84 1,072,034 -0.21(-1.39%)
Aug 13, 2007 15.06 15.92 14.75 15.05 1,488,605 -0.01(-0.08%)
Aug 10, 2007 16.48 16.48 14.71 15.06 3,028,721 -1.82(-10.80%)
Aug 09, 2007 16.72 17.92 16.01 16.89 3,518,702 +0.16(+0.99%)
Aug 08, 2007 15.34 17.09 15.34 16.72 3,187,984 +1.45(+9.53%)
Aug 07, 2007 14.94 15.33 14.84 15.27 1,077,011 +0.33(+2.21%)
Aug 06, 2007 14.75 14.94 14.60 14.94 726,385 +0.28(+1.89%)
Aug 03, 2007 14.70 15.00 14.62 14.66 701,749 -0.34(-2.25%)
Aug 02, 2007 14.81 15.03 14.72 15.00 693,537 +0.18(+1.25%)
Aug 01, 2007 14.68 14.93 14.55 14.81 650,487 +0.19(+1.29%)
Jul 31, 2007 14.75 14.94 14.60 14.62 873,703 -0.11(-0.74%)
Jul 30, 2007 14.63 14.80 14.41 14.73 785,113 +0.12(+0.82%)
Jul 27, 2007 14.82 14.99 14.57 14.61 863,998 -0.23(-1.54%)
Jul 26, 2007 14.71 14.99 14.56 14.84 1,531,158 -0.14(-0.91%)
Jul 25, 2007 15.03 15.03 14.69 14.98 750,026 +0.06(+0.43%)
Jul 24, 2007 15.13 15.26 14.84 14.91 886,892 -0.41(-2.67%)
Jul 23, 2007 14.99 15.43 14.83 15.32 3,268,859 +1.00(+7.02%)
Jul 20, 2007 14.41 14.46 14.27 14.32 713,943 -0.16(-1.14%)
Jul 19, 2007 14.50 14.57 14.46 14.48 404,128 +0.01(+0.06%)
Jul 18, 2007 14.58 14.58 14.35 14.47 733,353 -0.20(-1.34%)
Jul 17, 2007 14.48 14.69 14.44 14.67 686,072 +0.19(+1.33%)
Jul 16, 2007 14.57 14.58 14.45 14.48 578,321 -0.16(-1.07%)
Jul 13, 2007 14.58 14.66 14.49 14.64 528,551 -0.03(-0.19%)
Jul 12, 2007 14.37 14.66 14.35 14.66 600,468 +0.36(+2.53%)
Jul 11, 2007 14.17 14.34 14.14 14.30 460,616 +0.09(+0.62%)
Jul 10, 2007 14.41 14.43 14.17 14.21 780,385 -0.29(-1.97%)
Jul 09, 2007 14.43 14.53 14.35 14.50 555,427 +0.04(+0.31%)
Jul 06, 2007 14.38 14.46 14.29 14.45 454,146 +0.04(+0.28%)
Jul 05, 2007 14.45 14.51 14.34 14.41 476,542 -0.05(-0.33%)
Jul 03, 2007 14.41 14.52 14.37 14.46 298,368 -0.00(-0.03%)
Jul 02, 2007 14.33 14.47 14.29 14.47 519,593 +0.18(+1.27%)
Jun 29, 2007 14.38 14.46 14.23 14.29 663,178 -0.10(-0.70%)
Jun 28, 2007 14.40 14.55 14.33 14.39 943,629 -0.02(-0.11%)
Jun 27, 2007 14.24 14.46 13.98 14.40 1,500,798 +0.16(+1.13%)
Jun 26, 2007 14.20 14.41 14.07 14.24 2,300,594 +0.10(+0.68%)
Jun 25, 2007 14.11 14.30 14.09 14.15 1,517,720 +0.03(+0.23%)
Jun 22, 2007 14.39 14.39 14.05 14.11 1,202,928 -0.01(-0.08%)
Jun 21, 2007 14.08 14.18 14.04 14.13 925,961 +0.04(+0.29%)
Jun 20, 2007 13.80 14.20 13.71 14.08 1,297,739 +0.27(+1.92%)
Jun 19, 2007 13.76 13.88 13.71 13.82 853,048 +0.01(+0.09%)
Jun 18, 2007 13.87 14.06 13.74 13.81 3,253,182 +0.02(+0.15%)
Jun 15, 2007 14.18 14.31 13.75 13.79 2,214,990 -0.41(-2.91%)
Jun 14, 2007 14.19 14.31 14.15 14.20 446,681 +0.06(+0.40%)
Jun 13, 2007 13.93 14.16 13.82 14.15 698,763 +0.24(+1.73%)
Jun 12, 2007 13.99 13.99 13.79 13.90 1,074,274 -0.11(-0.77%)
Jun 11, 2007 13.77 14.15 13.77 14.01 766,947 +0.19(+1.40%)
Jun 08, 2007 13.82 13.91 13.76 13.82 1,438,089 +0.04(+0.26%)
Jun 07, 2007 14.19 14.14 13.74 13.78 1,301,223 -0.40(-2.83%)
Jun 06, 2007 14.33 14.37 14.16 14.19 944,624 -0.26(-1.78%)
Jun 05, 2007 14.27 14.50 14.27 14.44 1,120,808 -0.20(-1.34%)
Jun 04, 2007 14.57 14.70 14.31 14.64 1,122,550 +0.00(+0.03%)
Jun 01, 2007 14.70 14.83 14.59 14.64 1,721,424 -0.04(-0.30%)
May 31, 2007 14.47 14.87 14.48 14.68 2,847,187 +0.21(+1.47%)
May 30, 2007 14.58 14.79 13.82 14.47 4,207,661 -0.74(-4.84%)
May 29, 2007 14.84 15.25 14.81 15.20 1,086,716 +0.36(+2.44%)
May 25, 2007 15.07 15.15 14.76 14.84 660,689 -0.21(-1.36%)
May 24, 2007 15.20 15.35 14.93 15.05 1,144,698 -0.23(-1.53%)
May 23, 2007 15.14 15.38 14.91 15.28 1,052,375 +0.08(+0.55%)
May 22, 2007 14.99 15.22 14.84 15.19 731,611 +0.16(+1.10%)
May 21, 2007 14.87 15.06 14.59 15.03 607,436 +0.10(+0.65%)
May 18, 2007 14.83 15.00 14.67 14.93 1,043,417 +0.12(+0.81%)
May 17, 2007 14.82 14.86 14.59 14.81 909,288 -0.00(-0.03%)
May 16, 2007 14.63 14.82 14.55 14.82 740,569 +0.22(+1.49%)
May 15, 2007 14.57 14.74 14.48 14.60 336,441 +0.06(+0.41%)
May 14, 2007 14.66 14.66 14.46 14.54 303,842 -0.14(-0.93%)
May 11, 2007 14.68 14.72 14.59 14.68 235,160 +0.04(+0.25%)
May 10, 2007 14.57 14.67 14.49 14.64 435,482 +0.01(+0.05%)
May 09, 2007 14.46 14.67 14.46 14.63 426,524 +0.11(+0.78%)
May 08, 2007 14.49 14.54 14.38 14.52 240,884 -0.04(-0.25%)
May 07, 2007 14.45 14.67 14.43 14.56 179,418 +0.03(+0.19%)
May 04, 2007 14.52 14.60 14.47 14.53 211,520 +0.01(+0.06%)
May 03, 2007 14.68 14.68 14.51 14.52 188,128 -0.16(-1.10%)
May 02, 2007 14.31 14.73 14.25 14.68 397,160 +0.35(+2.47%)
May 01, 2007 14.41 14.42 14.12 14.33 422,542 -0.11(-0.75%)
Apr 30, 2007 14.43 14.49 14.17 14.43 598,726 +0.06(+0.45%)
Apr 27, 2007 14.23 14.43 14.21 14.37 355,105 +0.12(+0.85%)
Apr 26, 2007 14.27 14.31 14.11 14.25 233,916 -0.05(-0.34%)
Apr 25, 2007 14.32 14.56 13.89 14.30 207,787 +0.06(+0.42%)
Apr 24, 2007 14.14 14.29 14.12 14.24 457,630 +0.09(+0.65%)
Apr 23, 2007 14.17 14.22 14.01 14.15 399,400 -0.06(-0.45%)
Apr 20, 2007 14.15 14.21 14.08 14.21 321,510 +0.13(+0.91%)
Apr 19, 2007 14.02 14.13 13.89 14.08 382,727 -0.02(-0.14%)
Apr 18, 2007 14.12 14.13 14.00 14.10 440,957 -0.02(-0.11%)
Apr 17, 2007 14.06 14.18 13.98 14.12 420,303 +0.05(+0.37%)
Apr 16, 2007 14.00 14.07 13.92 14.06 388,948 +0.14(+0.98%)
Apr 13, 2007 13.91 14.12 13.82 13.93 511,132 +0.02(+0.14%)
Apr 12, 2007 13.89 14.04 13.86 13.91 495,704 -0.04(-0.26%)
Apr 11, 2007 14.03 14.06 13.90 13.94 347,142 -0.11(-0.80%)
Apr 10, 2007 14.41 14.41 13.91 14.06 703,989 -0.33(-2.32%)
Apr 09, 2007 14.45 14.50 14.36 14.39 186,386 -0.06(-0.44%)
Apr 05, 2007 14.45 14.53 14.39 14.45 267,262 -0.06(-0.42%)
Apr 04, 2007 14.47 14.54 14.41 14.51 298,865 +0.06(+0.44%)
Apr 03, 2007 14.42 14.52 14.37 14.45 397,907 +0.03(+0.22%)
Apr 02, 2007 14.56 14.63 14.21 14.42 478,035 -0.09(-0.61%)
Mar 30, 2007 14.51 14.53 14.36 14.51 732,606 -0.00(-0.03%)
Mar 29, 2007 14.41 14.55 14.37 14.51 415,575 +0.17(+1.21%)
Mar 28, 2007 14.28 14.39 14.03 14.34 448,920 -0.02(-0.11%)
Mar 27, 2007 14.51 14.51 14.33 14.35 316,533 -0.26(-1.79%)
Mar 26, 2007 15.63 15.63 14.50 14.62 725,639 +0.08(+0.58%)
Mar 23, 2007 14.43 14.59 14.41 14.53 420,303 +0.12(+0.86%)
Mar 22, 2007 14.43 14.51 14.29 14.41 302,598 +0.00(+0.00%)
Mar 21, 2007 14.27 14.43 14.21 14.41 363,814 +0.12(+0.87%)
Mar 20, 2007 14.15 14.29 14.11 14.28 370,036 +0.06(+0.42%)
Mar 19, 2007 14.20 14.26 14.15 14.22 274,727 +0.08(+0.57%)
Mar 16, 2007 14.21 14.33 14.09 14.14 527,058 -0.09(-0.62%)
Mar 15, 2007 14.23 14.33 14.18 14.23 473,556 -0.02(-0.17%)
Mar 14, 2007 14.23 14.26 14.00 14.25 390,192 +0.05(+0.34%)
Mar 13, 2007 14.53 14.49 14.20 14.21 707,722 -0.33(-2.24%)
Mar 12, 2007 14.33 14.57 14.21 14.53 638,044 +0.19(+1.35%)
Mar 09, 2007 14.40 14.52 14.25 14.34 469,823 +0.01(+0.08%)
Mar 08, 2007 14.15 14.37 14.11 14.33 792,579 +0.26(+1.86%)
Mar 07, 2007 13.99 14.17 13.96 14.06 508,395 +0.04(+0.29%)
Mar 06, 2007 13.91 14.08 13.88 14.02 432,496 +0.14(+1.04%)
Mar 05, 2007 14.00 14.04 13.85 13.88 514,118 -0.22(-1.54%)
Mar 02, 2007 14.19 14.31 14.07 14.10 475,547 -0.16(-1.16%)
Mar 01, 2007 14.31 14.36 14.01 14.26 566,839 -0.14(-0.98%)
Feb 28, 2007 14.29 14.68 14.29 14.40 922,975 +0.09(+0.62%)
Feb 27, 2007 14.78 14.80 14.23 14.31 828,910 -0.70(-4.66%)
Feb 26, 2007 15.19 15.27 14.88 15.01 807,141 -0.12(-0.77%)
Feb 23, 2007 15.27 15.55 14.90 15.13 1,957,433 +0.62(+4.29%)
Feb 22, 2007 14.50 14.55 14.36 14.51 411,842 -0.02(-0.14%)
Feb 21, 2007 14.35 14.53 14.32 14.53 375,261 +0.14(+0.95%)
Feb 20, 2007 14.21 14.43 14.17 14.39 389,695 +0.11(+0.76%)
Feb 16, 2007 14.29 14.32 14.17 14.28 245,612 +0.00(+0.00%)
Feb 15, 2007 13.90 14.32 13.90 14.28 520,837 +0.02(+0.11%)
Feb 14, 2007 14.10 14.35 13.98 14.27 458,118 +0.18(+1.31%)
Feb 13, 2007 13.96 14.08 13.93 14.08 360,828 +0.07(+0.52%)
Feb 12, 2007 14.06 14.13 13.91 14.01 334,505 -0.02(-0.17%)
Feb 09, 2007 14.26 14.29 13.93 14.03 404,625 -0.20(-1.41%)
Feb 08, 2007 14.23 14.26 14.16 14.23 506,155 -0.01(-0.08%)
Feb 07, 2007 14.13 14.25 14.04 14.25 224,460 +0.11(+0.77%)
Feb 06, 2007 14.11 14.17 14.04 14.14 259,299 -0.05(-0.34%)
Feb 05, 2007 14.23 14.26 14.11 14.19 368,294 -0.08(-0.59%)
Feb 02, 2007 14.31 14.31 14.22 14.27 243,621 +0.00(+0.00%)
Feb 01, 2007 14.23 14.37 14.17 14.27 525,316 +0.12(+0.82%)
Jan 31, 2007 14.06 14.18 13.95 14.15 432,994 -0.01(-0.06%)
Jan 30, 2007 13.90 14.16 13.88 14.16 867,482 +0.25(+1.82%)
Jan 29, 2007 13.70 14.02 13.61 13.91 721,906 +0.22(+1.64%)
Jan 26, 2007 13.64 13.70 13.50 13.68 530,791 +0.06(+0.44%)
Jan 25, 2007 13.70 13.74 13.56 13.62 340,423 -0.12(-0.88%)
Jan 24, 2007 13.82 13.82 13.65 13.74 327,234 -0.10(-0.70%)
Jan 23, 2007 13.59 13.96 13.51 13.84 473,805 +0.23(+1.68%)
Jan 22, 2007 13.79 13.84 13.55 13.61 614,404 -0.16(-1.17%)
Jan 19, 2007 13.66 13.79 13.63 13.77 286,921 +0.03(+0.23%)
Jan 18, 2007 13.73 13.87 13.68 13.74 366,552 -0.00(-0.03%)
Jan 17, 2007 13.79 13.85 13.70 13.74 249,096 -0.10(-0.75%)
Jan 16, 2007 13.86 13.90 13.77 13.85 494,708 +0.06(+0.44%)
Jan 12, 2007 13.76 13.81 13.70 13.79 406,616 +0.02(+0.18%)
Jan 11, 2007 13.74 13.82 13.69 13.76 402,137 +0.09(+0.65%)
Jan 10, 2007 13.60 13.70 13.51 13.68 652,477 -0.04(-0.29%)
Jan 09, 2007 13.70 13.82 13.54 13.72 531,040 -0.07(-0.53%)
Jan 08, 2007 13.75 13.86 13.59 13.79 704,487 +0.02(+0.15%)
Jan 05, 2007 13.81 13.87 13.66 13.77 547,464 -0.11(-0.81%)
Jan 04, 2007 13.94 13.94 13.76 13.88 763,463 -0.06(-0.46%)
Jan 03, 2007 14.01 14.15 13.82 13.94 756,993 -0.00(-0.03%)
Dec 29, 2006 14.05 14.14 13.95 13.95 517,104 -0.14(-1.00%)
Dec 28, 2006 14.17 14.23 14.09 14.09 314,294 -0.13(-0.93%)
Dec 27, 2006 14.04 14.27 14.04 14.22 436,727 +0.14(+0.97%)
Dec 26, 2006 13.89 14.19 13.89 14.08 358,589 +0.13(+0.95%)
Dec 22, 2006 14.00 14.09 13.91 13.95 456,137 -0.04(-0.29%)
Dec 21, 2006 14.15 14.20 13.96 13.99 542,736 -0.14(-1.02%)
Dec 20, 2006 14.21 14.30 14.11 14.14 636,800 -0.08(-0.59%)
Dec 19, 2006 13.86 14.27 13.82 14.22 1,135,241 +0.31(+2.22%)
Dec 18, 2006 13.91 14.15 13.90 13.91 557,667 +0.00(+0.00%)
Dec 15, 2006 14.17 14.17 13.91 13.91 932,680 -0.28(-1.98%)
Dec 14, 2006 14.13 14.30 14.11 14.19 626,100 +0.10(+0.71%)
Dec 13, 2006 14.09 14.24 14.05 14.09 954,080 +0.08(+0.60%)
Dec 12, 2006 13.98 14.08 13.88 14.01 663,924 -0.03(-0.20%)
Dec 11, 2006 14.22 14.30 13.99 14.04 831,150 -0.22(-1.55%)
Dec 08, 2006 14.14 14.34 14.14 14.26 449,169 +0.10(+0.71%)
Dec 07, 2006 14.18 14.33 14.07 14.16 657,952 -0.03(-0.20%)
Dec 06, 2006 14.06 14.29 14.05 14.19 539,252 +0.08(+0.57%)
Dec 05, 2006 14.31 14.37 14.04 14.11 510,137 -0.22(-1.54%)
Dec 04, 2006 14.06 14.34 14.06 14.33 882,661 +0.27(+1.89%)
Dec 01, 2006 13.98 14.16 13.85 14.06 768,191 -0.01(-0.06%)
Nov 30, 2006 13.90 14.20 13.87 14.07 1,324,614 +0.17(+1.24%)
Nov 29, 2006 13.82 13.95 13.72 13.90 1,641,148 +0.26(+1.92%)
Nov 28, 2006 15.39 15.57 13.51 13.63 3,911,881 -1.23(-8.30%)
Nov 27, 2006 15.11 15.14 14.77 14.87 1,529,416 -0.14(-0.96%)
Nov 24, 2006 14.90 15.03 14.83 15.01 135,621 +0.06(+0.38%)
Nov 22, 2006 14.85 15.00 14.83 14.96 519,593 +0.06(+0.40%)
Nov 21, 2006 14.87 14.92 14.69 14.90 466,588 -0.06(-0.38%)
Nov 20, 2006 14.83 15.02 14.77 14.95 398,404 +0.13(+0.89%)
Nov 17, 2006 14.99 14.99 14.75 14.82 520,339 -0.20(-1.34%)
Nov 16, 2006 14.91 15.03 14.85 15.02 361,077 +0.17(+1.14%)
Nov 15, 2006 14.87 14.95 14.80 14.85 660,192 -0.01(-0.08%)
Nov 14, 2006 14.94 14.94 14.50 14.86 586,284 -0.11(-0.75%)
Nov 13, 2006 14.89 15.05 14.81 14.98 276,967 +0.04(+0.30%)
Nov 10, 2006 14.76 14.94 14.70 14.93 210,524 +0.16(+1.06%)
Nov 09, 2006 14.94 14.94 14.75 14.78 357,593 -0.15(-1.00%)
Nov 08, 2006 14.65 15.00 14.63 14.92 319,022 +0.24(+1.61%)
Nov 07, 2006 14.56 14.78 14.55 14.69 813,979 +0.08(+0.55%)
Nov 06, 2006 14.63 14.71 14.56 14.61 550,699 +0.02(+0.14%)
Nov 03, 2006 14.73 14.77 14.49 14.59 466,837 -0.14(-0.95%)
Nov 02, 2006 14.62 14.82 14.58 14.73 612,911 -0.01(-0.05%)
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.