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 (%)
Jul 31, 2008 19.56 19.68 19.31 19.33 9,415,074 -0.40(-2.03%)
Jul 30, 2008 19.80 19.87 19.46 19.73 8,723,984 +0.08(+0.42%)
Jul 29, 2008 19.65 19.82 19.50 19.65 8,203,011 +0.15(+0.78%)
Jul 28, 2008 19.55 19.77 19.46 19.50 9,059,846 -0.20(-1.00%)
Jul 25, 2008 19.33 19.73 19.30 19.69 9,033,368 +0.36(+1.88%)
Jul 24, 2008 19.65 19.70 19.29 19.33 8,337,494 -0.28(-1.42%)
Jul 23, 2008 19.78 19.93 19.43 19.61 12,559,939 -0.37(-1.85%)
Jul 22, 2008 19.74 20.14 19.62 19.98 14,692,061 +0.24(+1.22%)
Jul 21, 2008 20.03 20.03 19.59 19.74 13,097,447 -0.25(-1.27%)
Jul 18, 2008 19.64 20.25 19.45 19.99 15,570,116 +0.36(+1.82%)
Jul 17, 2008 19.02 19.88 19.02 19.63 25,333,660 +1.14(+6.15%)
Jul 16, 2008 18.01 18.57 17.76 18.50 18,973,176 +0.43(+2.39%)
Jul 15, 2008 18.11 18.23 17.69 18.06 17,099,576 -0.21(-1.13%)
Jul 14, 2008 18.47 18.70 18.11 18.27 7,667,930 +0.05(+0.28%)
Jul 11, 2008 18.24 18.48 18.03 18.22 12,980,068 -0.26(-1.43%)
Jul 10, 2008 18.28 18.52 18.23 18.48 9,425,799 +0.18(+0.97%)
Jul 09, 2008 18.55 18.67 18.31 18.31 11,670,578 -0.34(-1.81%)
Jul 08, 2008 18.44 18.64 18.23 18.64 10,086,080 +0.13(+0.71%)
Jul 07, 2008 18.60 18.78 18.39 18.51 8,594,623 +0.00(+0.00%)
Jul 04, 2008 18.40 18.67 18.26 18.51 7,325,207 +0.00(+0.00%)
Jul 03, 2008 18.40 18.67 18.26 18.51 7,325,207 +0.27(+1.48%)
Jul 02, 2008 18.69 18.84 18.22 18.24 11,345,001 -0.56(-2.97%)
Jul 01, 2008 18.48 18.85 18.38 18.80 9,100,848 +0.04(+0.22%)
Jun 30, 2008 18.65 18.86 18.35 18.76 9,674,810 +0.10(+0.56%)
Jun 27, 2008 18.75 18.99 18.35 18.66 14,022,558 +0.15(+0.83%)
Jun 26, 2008 19.12 19.12 18.44 18.50 12,849,755 -0.86(-4.44%)
Jun 25, 2008 19.34 19.45 19.21 19.36 9,844,235 +0.08(+0.39%)
Jun 24, 2008 19.43 19.48 19.19 19.29 5,343,903 -0.15(-0.76%)
Jun 23, 2008 19.43 19.55 19.35 19.43 5,211,731 +0.00(+0.00%)
Jun 20, 2008 19.84 19.84 19.35 19.43 11,907,726 -0.47(-2.34%)
Jun 19, 2008 19.44 19.99 19.37 19.90 10,151,731 +0.41(+2.09%)
Jun 18, 2008 19.57 19.72 19.44 19.49 5,274,024 -0.16(-0.80%)
Jun 17, 2008 19.74 19.84 19.49 19.65 9,115,307 -0.08(-0.39%)
Jun 16, 2008 19.66 19.84 19.62 19.73 4,691,850 -0.12(-0.61%)
Jun 13, 2008 19.64 19.94 19.60 19.85 8,159,651 +0.45(+2.33%)
Jun 12, 2008 19.34 19.59 19.25 19.40 8,301,609 +0.20(+1.02%)
Jun 11, 2008 19.37 19.74 19.18 19.20 9,230,152 -0.15(-0.79%)
Jun 10, 2008 19.32 19.49 19.10 19.35 6,954,363 +0.02(+0.13%)
Jun 09, 2008 19.24 19.37 19.08 19.33 7,126,705 +0.11(+0.58%)
Jun 06, 2008 19.84 19.97 19.22 19.22 13,746,274 -0.82(-4.07%)
Jun 05, 2008 19.42 20.05 19.38 20.03 13,808,657 +0.65(+3.33%)
Jun 04, 2008 19.17 19.44 19.16 19.39 9,303,426 +0.08(+0.41%)
Jun 03, 2008 18.88 19.42 18.88 19.31 14,292,390 +0.48(+2.54%)
Jun 02, 2008 18.88 18.98 18.67 18.83 8,469,781 -0.14(-0.75%)
May 30, 2008 18.68 19.09 18.58 18.97 9,167,678 +0.41(+2.22%)
May 29, 2008 18.61 18.68 18.39 18.56 9,195,067 -0.01(-0.07%)
May 28, 2008 18.40 18.67 18.40 18.57 6,682,397 +0.16(+0.87%)
May 27, 2008 18.44 18.53 18.24 18.41 7,212,802 +0.01(+0.04%)
May 26, 2008 18.62 18.62 18.20 18.41 0 +0.00(+0.00%)
May 23, 2008 18.62 18.62 18.20 18.41 7,291,242 -0.22(-1.16%)
May 22, 2008 18.65 18.77 18.46 18.62 10,716,744 -0.08(-0.41%)
May 21, 2008 19.06 19.13 18.65 18.70 6,759,186 -0.28(-1.47%)
May 20, 2008 18.95 19.09 18.70 18.98 8,873,305 -0.10(-0.52%)
May 19, 2008 19.32 19.44 19.06 19.08 9,889,432 -0.35(-1.82%)
May 16, 2008 19.50 19.64 19.27 19.43 7,390,026 +0.00(+0.00%)
May 15, 2008 19.15 19.45 18.99 19.43 7,355,538 +0.26(+1.34%)
May 14, 2008 19.04 19.36 19.01 19.18 4,441,801 +0.15(+0.78%)
May 13, 2008 19.08 19.31 18.93 19.03 6,041,523 -0.00(-0.01%)
May 12, 2008 18.83 19.07 18.61 19.03 4,175,199 +0.33(+1.74%)
May 09, 2008 18.55 18.80 18.49 18.70 2,496,117 -0.06(-0.34%)
May 08, 2008 18.47 18.84 18.35 18.77 6,985,134 +0.30(+1.62%)
May 07, 2008 18.78 18.78 18.44 18.47 6,066,559 -0.26(-1.41%)
May 06, 2008 18.62 18.76 18.47 18.73 4,113,063 +0.00(+0.01%)
May 05, 2008 19.00 19.00 18.51 18.73 9,983,477 -0.20(-1.05%)
May 02, 2008 19.35 19.42 18.77 18.93 8,908,358 -0.20(-1.03%)
May 01, 2008 18.94 19.21 18.93 19.13 8,257,792 +0.19(+1.01%)
Apr 30, 2008 19.10 19.28 18.88 18.93 12,121,371 +0.04(+0.19%)
Apr 29, 2008 18.95 19.12 18.84 18.90 4,509,026 -0.05(-0.24%)
Apr 28, 2008 18.93 19.04 18.78 18.94 5,435,171 +0.12(+0.64%)
Apr 25, 2008 18.78 18.90 18.61 18.82 6,179,744 +0.19(+1.04%)
Apr 24, 2008 18.48 18.77 18.19 18.63 8,086,740 +0.22(+1.21%)
Apr 23, 2008 18.39 18.53 18.13 18.41 7,660,266 +0.08(+0.44%)
Apr 22, 2008 18.28 18.44 18.12 18.33 7,679,298 +0.00(+0.01%)
Apr 21, 2008 18.14 18.39 18.11 18.32 7,734,858 +0.08(+0.44%)
Apr 18, 2008 18.26 18.43 18.03 18.24 13,502,079 +0.25(+1.36%)
Apr 17, 2008 17.93 18.18 17.73 18.00 34,694,064 -0.66(-3.54%)
Apr 16, 2008 18.21 18.66 18.21 18.66 7,441,841 +0.53(+2.92%)
Apr 15, 2008 18.02 18.22 17.90 18.13 12,747,502 +0.20(+1.14%)
Apr 14, 2008 18.32 18.32 17.86 17.93 11,163,639 -0.36(-1.99%)
Apr 11, 2008 18.53 18.62 18.23 18.29 12,655,171 -0.59(-3.12%)
Apr 10, 2008 18.81 18.96 18.72 18.88 7,173,422 -0.00(-0.01%)
Apr 09, 2008 19.08 19.11 18.77 18.88 6,322,698 -0.22(-1.17%)
Apr 08, 2008 18.93 19.13 18.79 19.10 5,503,574 +0.08(+0.41%)
Apr 07, 2008 19.34 19.34 18.90 19.03 6,124,221 -0.11(-0.56%)
Apr 04, 2008 18.99 19.19 18.84 19.13 7,410,014 +0.24(+1.27%)
Apr 03, 2008 19.00 19.00 18.71 18.89 8,216,580 -0.12(-0.63%)
Apr 02, 2008 19.27 19.27 18.94 19.01 7,950,217 -0.16(-0.84%)
Apr 01, 2008 18.63 19.17 18.63 19.17 7,069,760 +0.72(+3.91%)
Mar 31, 2008 18.31 18.55 18.17 18.45 7,197,667 +0.22(+1.21%)
Mar 28, 2008 18.61 18.61 18.15 18.23 9,738,022 -0.26(-1.43%)
Mar 27, 2008 18.82 18.82 18.46 18.50 7,636,297 -0.25(-1.31%)
Mar 26, 2008 18.91 18.93 18.50 18.74 8,305,577 -0.23(-1.19%)
Mar 25, 2008 18.76 19.04 18.57 18.97 7,764,266 +0.18(+0.98%)
Mar 24, 2008 18.65 18.95 18.49 18.78 8,324,741 +0.24(+1.31%)
Mar 21, 2008 18.31 18.54 18.13 18.54 10,774,001 +0.00(+0.00%)
Mar 20, 2008 18.31 18.54 18.13 18.54 10,774,001 +0.35(+1.92%)
Mar 19, 2008 18.44 19.29 18.19 18.19 8,779,268 -0.25(-1.38%)
Mar 18, 2008 17.90 18.44 17.77 18.44 10,539,371 +0.88(+5.02%)
Mar 17, 2008 17.15 17.79 16.44 17.56 11,273,012 -0.02(-0.10%)
Mar 14, 2008 17.85 17.85 17.34 17.58 14,506,562 -0.09(-0.52%)
Mar 13, 2008 17.22 17.71 16.98 17.67 12,012,344 +0.16(+0.90%)
Mar 12, 2008 17.52 17.77 17.46 17.52 8,366,997 +0.05(+0.28%)
Mar 11, 2008 17.39 17.56 17.10 17.47 12,003,588 +0.45(+2.62%)
Mar 10, 2008 17.44 17.47 16.95 17.02 11,650,462 -0.47(-2.69%)
Mar 07, 2008 17.55 17.77 17.39 17.49 11,641,665 -0.23(-1.31%)
Mar 06, 2008 17.93 18.05 17.72 17.72 9,694,374 -0.25(-1.42%)
Mar 05, 2008 17.85 18.28 17.77 17.98 14,671,961 -0.09(-0.51%)
Mar 04, 2008 17.89 18.14 17.75 18.07 11,817,562 +0.05(+0.27%)
Mar 03, 2008 17.96 18.02 17.77 18.02 14,221,641 +0.03(+0.15%)
Feb 29, 2008 17.92 18.06 17.85 18.00 11,665,205 -0.09(-0.48%)
Feb 28, 2008 18.12 18.20 17.89 18.08 10,166,219 -0.13(-0.73%)
Feb 27, 2008 18.52 18.59 18.07 18.22 11,755,241 -0.37(-2.01%)
Feb 26, 2008 18.20 18.65 18.18 18.59 8,529,326 +0.22(+1.22%)
Feb 25, 2008 18.14 18.41 18.10 18.37 6,625,061 +0.25(+1.39%)
Feb 22, 2008 18.16 18.31 17.80 18.11 9,508,567 -0.00(-0.03%)
Feb 21, 2008 18.40 18.42 18.06 18.12 5,752,078 -0.20(-1.11%)
Feb 20, 2008 18.05 18.36 17.99 18.32 5,130,723 +0.13(+0.73%)
Feb 19, 2008 18.47 18.50 18.13 18.19 5,130,130 -0.04(-0.20%)
Feb 18, 2008 18.14 18.25 18.02 18.23 0 +0.00(+0.00%)
Feb 15, 2008 18.14 18.25 18.02 18.23 6,730,643 +0.05(+0.27%)
Feb 14, 2008 18.44 18.44 18.17 18.18 5,666,752 -0.25(-1.37%)
Feb 13, 2008 18.02 18.51 17.96 18.43 10,198,350 +0.60(+3.39%)
Feb 12, 2008 17.98 18.05 17.61 17.83 9,805,391 -0.01(-0.07%)
Feb 11, 2008 17.78 17.96 17.65 17.84 9,122,889 +0.06(+0.31%)
Feb 08, 2008 17.71 17.93 17.62 17.78 5,875,758 -0.06(-0.34%)
Feb 07, 2008 18.03 18.16 17.62 17.84 15,568,921 +0.10(+0.55%)
Feb 06, 2008 18.09 18.10 17.71 17.75 11,742,673 -0.19(-1.06%)
Feb 05, 2008 18.02 18.19 17.72 17.93 9,984,820 -0.37(-2.04%)
Feb 04, 2008 18.38 18.39 18.19 18.31 8,070,213 -0.12(-0.63%)
Feb 01, 2008 18.11 18.48 18.08 18.43 11,323,125 +0.23(+1.28%)
Jan 31, 2008 17.70 18.21 17.66 18.19 11,706,726 +0.21(+1.15%)
Jan 30, 2008 18.03 18.38 17.92 17.99 9,076,674 -0.09(-0.50%)
Jan 29, 2008 18.16 18.19 17.89 18.08 11,020,911 -0.00(-0.01%)
Jan 28, 2008 18.26 18.26 17.92 18.08 11,023,532 -0.12(-0.64%)
Jan 25, 2008 18.41 19.39 17.56 18.19 16,504,682 -0.01(-0.04%)
Jan 24, 2008 18.80 18.80 18.06 18.20 16,670,567 -0.37(-2.01%)
Jan 23, 2008 18.08 18.73 17.50 18.58 22,772,702 +0.23(+1.23%)
Jan 22, 2008 17.80 19.66 17.03 18.35 14,709,012 -0.33(-1.77%)
Jan 21, 2008 18.88 19.87 18.40 18.68 0 +0.00(+0.00%)
Jan 18, 2008 18.88 19.87 18.40 18.68 8,999,836 -0.03(-0.17%)
Jan 17, 2008 19.41 19.77 18.69 18.71 12,691,563 -0.58(-3.02%)
Jan 16, 2008 19.25 19.61 19.21 19.29 10,360,304 -0.08(-0.41%)
Jan 15, 2008 19.18 19.51 19.12 19.37 17,134,426 -0.00(-0.01%)
Jan 14, 2008 19.46 19.61 19.12 19.38 10,804,225 +0.03(+0.16%)
Jan 11, 2008 19.90 20.09 19.22 19.34 9,888,517 -0.70(-3.48%)
Jan 10, 2008 19.51 20.17 19.45 20.04 10,465,026 +0.36(+1.81%)
Jan 09, 2008 19.70 19.90 19.20 19.68 10,149,243 +0.09(+0.46%)
Jan 08, 2008 20.14 20.14 19.57 19.59 14,935,958 -0.45(-2.24%)
Jan 07, 2008 20.73 20.73 19.83 20.04 14,345,848 -0.52(-2.54%)
Jan 04, 2008 20.95 21.00 20.57 20.57 8,394,587 -0.53(-2.50%)
Jan 03, 2008 21.02 21.20 20.92 21.09 5,914,733 +0.18(+0.86%)
Jan 02, 2008 21.19 21.41 20.75 20.91 5,869,165 -0.38(-1.79%)
Jan 01, 2008 21.36 21.46 21.25 21.29 0 +0.00(+0.00%)
Dec 31, 2007 21.36 21.46 21.25 21.29 3,185,592 -0.12(-0.58%)
Dec 28, 2007 21.45 21.57 21.18 21.42 3,701,496 +0.14(+0.66%)
Dec 27, 2007 21.43 21.52 21.25 21.28 2,907,787 -0.23(-1.05%)
Dec 26, 2007 21.55 21.55 21.29 21.50 3,725,650 -0.00(-0.02%)
Dec 24, 2007 21.22 21.56 21.22 21.51 1,052,568 +0.21(+0.97%)
Dec 21, 2007 21.36 21.46 21.00 21.30 9,291,407 +0.27(+1.28%)
Dec 20, 2007 20.91 21.03 20.76 21.03 5,303,399 +0.23(+1.12%)
Dec 19, 2007 20.92 21.07 20.62 20.80 6,605,695 -0.00(-0.01%)
Dec 18, 2007 20.76 20.87 20.51 20.80 5,372,239 +0.15(+0.73%)
Dec 17, 2007 20.75 20.86 20.65 20.65 5,693,222 -0.23(-1.09%)
Dec 14, 2007 20.85 21.11 20.77 20.88 5,919,916 -0.11(-0.54%)
Dec 13, 2007 20.66 21.01 20.51 20.99 5,957,371 +0.19(+0.91%)
Dec 12, 2007 21.42 21.46 20.53 20.80 9,828,458 -0.10(-0.48%)
Dec 11, 2007 21.43 21.58 20.87 20.90 8,248,855 -0.46(-2.14%)
Dec 10, 2007 21.15 21.43 21.08 21.36 4,257,081 +0.23(+1.07%)
Dec 07, 2007 21.26 21.65 20.97 21.13 6,969,456 -0.04(-0.20%)
Dec 06, 2007 20.89 21.22 20.82 21.17 5,564,046 +0.27(+1.31%)
Dec 05, 2007 21.16 21.42 20.77 20.90 9,657,092 -0.07(-0.34%)
Dec 04, 2007 20.83 21.21 20.83 20.97 5,582,629 +0.06(+0.28%)
Dec 03, 2007 21.14 21.24 20.87 20.91 6,024,300 -0.16(-0.75%)
Nov 30, 2007 21.16 21.18 20.97 21.07 7,902,119 +0.16(+0.74%)
Nov 29, 2007 21.21 21.21 20.85 20.92 6,246,301 -0.20(-0.93%)
Nov 28, 2007 20.65 21.13 20.65 21.11 10,699,804 +0.49(+2.38%)
Nov 27, 2007 19.99 20.81 19.98 20.62 14,053,515 +0.71(+3.55%)
Nov 26, 2007 19.74 20.40 19.74 19.92 11,448,774 +0.22(+1.12%)
Nov 23, 2007 19.70 19.85 19.48 19.69 4,314,397 +0.16(+0.81%)
Nov 21, 2007 19.97 20.20 19.47 19.54 11,065,527 -0.51(-2.54%)
Nov 20, 2007 19.99 20.30 19.85 20.05 9,724,874 +0.13(+0.66%)
Nov 19, 2007 19.93 20.11 19.81 19.92 8,766,569 -0.11(-0.53%)
Nov 16, 2007 20.13 20.42 19.80 20.02 11,344,490 +0.06(+0.32%)
Nov 15, 2007 19.96 20.20 19.85 19.96 9,099,715 -0.04(-0.22%)
Nov 14, 2007 20.34 20.37 19.96 20.00 6,592,798 -0.24(-1.16%)
Nov 13, 2007 19.78 20.25 19.62 20.24 7,268,963 +0.66(+3.38%)
Nov 12, 2007 19.52 19.84 19.43 19.58 7,338,994 +0.05(+0.24%)
Nov 09, 2007 19.87 19.87 19.53 19.53 5,486,425 -0.38(-1.91%)
Nov 08, 2007 20.24 20.24 19.66 19.91 9,891,888 -0.20(-0.98%)
Nov 07, 2007 20.69 20.69 20.11 20.11 7,715,723 -0.44(-2.14%)
Nov 06, 2007 20.11 20.58 19.99 20.55 8,208,087 +0.45(+2.23%)
Nov 05, 2007 19.96 20.15 19.66 20.10 9,743,445 +0.28(+1.42%)
Nov 02, 2007 19.89 19.96 19.65 19.82 21,437,864 -0.20(-0.99%)
Nov 01, 2007 20.44 20.57 20.00 20.01 8,056,298 -0.78(-3.74%)
Oct 31, 2007 20.70 20.81 20.34 20.79 5,964,759 +0.10(+0.48%)
Oct 30, 2007 20.46 20.87 20.39 20.69 6,282,446 +0.16(+0.79%)
Oct 29, 2007 20.16 20.55 20.13 20.53 6,505,362 +0.51(+2.55%)
Oct 26, 2007 20.24 20.25 19.97 20.02 4,206,152 -0.06(-0.30%)
Oct 25, 2007 20.15 20.34 19.93 20.08 7,240,450 -0.08(-0.37%)
Oct 24, 2007 20.19 20.20 19.84 20.16 6,354,142 -0.05(-0.24%)
Oct 23, 2007 20.09 20.20 19.92 20.20 4,346,660 +0.18(+0.88%)
Oct 22, 2007 19.62 20.09 19.55 20.03 6,029,450 +0.31(+1.58%)
Oct 19, 2007 20.04 20.04 19.70 19.72 6,563,048 -0.32(-1.60%)
Oct 18, 2007 19.68 20.13 19.60 20.04 5,605,576 +0.28(+1.43%)
Oct 17, 2007 19.72 19.79 19.62 19.76 5,646,661 +0.24(+1.21%)
Oct 16, 2007 19.90 20.03 19.44 19.52 8,879,152 -0.26(-1.34%)
Oct 15, 2007 19.92 20.17 19.67 19.78 7,969,975 -0.23(-1.15%)
Oct 12, 2007 19.86 20.01 19.59 20.01 4,093,252 +0.11(+0.56%)
Oct 11, 2007 20.01 20.24 19.79 19.90 5,375,535 -0.11(-0.55%)
Oct 10, 2007 20.07 20.14 19.83 20.01 4,401,462 -0.14(-0.69%)
Oct 09, 2007 20.12 20.20 19.93 20.15 5,333,181 +0.05(+0.23%)
Oct 08, 2007 20.14 20.35 20.05 20.10 3,046,658 +0.01(+0.07%)
Oct 05, 2007 20.08 20.28 20.02 20.09 4,499,528 +0.20(+1.01%)
Oct 04, 2007 19.97 20.08 19.85 19.89 4,391,160 -0.06(-0.30%)
Oct 03, 2007 20.02 20.22 19.94 19.95 4,781,367 -0.17(-0.86%)
Oct 02, 2007 20.06 20.21 19.98 20.12 5,328,974 -0.01(-0.05%)
Oct 01, 2007 20.05 20.36 19.99 20.13 5,443,111 +0.06(+0.29%)
Sep 28, 2007 20.02 20.14 19.95 20.07 4,606,248 +0.06(+0.28%)
Sep 27, 2007 19.79 20.08 19.67 20.02 7,085,933 -0.11(-0.57%)
Sep 26, 2007 20.40 20.47 20.06 20.13 5,777,279 -0.21(-1.04%)
Sep 25, 2007 19.90 20.35 19.87 20.34 5,399,133 +0.35(+1.74%)
Sep 24, 2007 20.08 20.21 19.93 20.00 5,533,760 -0.09(-0.44%)
Sep 21, 2007 20.31 20.35 20.00 20.08 9,213,732 +0.01(+0.06%)
Sep 20, 2007 20.24 20.32 20.01 20.07 4,863,776 -0.04(-0.19%)
Sep 19, 2007 20.01 20.32 19.96 20.11 5,366,470 +0.26(+1.32%)
Sep 18, 2007 19.15 19.85 19.17 19.85 7,446,060 +0.70(+3.65%)
Sep 17, 2007 19.07 19.38 19.05 19.15 3,352,396 -0.06(-0.29%)
Sep 14, 2007 19.00 19.29 18.81 19.20 4,554,330 +0.21(+1.09%)
Sep 13, 2007 19.03 19.11 18.78 19.00 4,073,062 +0.11(+0.56%)
Sep 12, 2007 18.97 19.21 18.86 18.89 4,270,843 -0.10(-0.54%)
Sep 11, 2007 18.56 19.04 18.56 18.99 5,102,350 +0.45(+2.41%)
Sep 10, 2007 18.55 18.78 18.20 18.55 4,249,429 -0.01(-0.05%)
Sep 07, 2007 18.70 18.78 18.50 18.56 5,213,190 -0.36(-1.91%)
Sep 06, 2007 18.70 19.01 18.64 18.92 4,007,959 +0.15(+0.79%)
Sep 05, 2007 18.93 18.97 18.69 18.77 3,976,231 -0.31(-1.62%)
Sep 04, 2007 18.94 19.21 18.85 19.08 5,045,075 +0.23(+1.22%)
Aug 31, 2007 18.84 18.99 18.69 18.85 4,271,255 +0.24(+1.29%)
Aug 30, 2007 18.50 18.88 18.29 18.61 6,516,487 +0.10(+0.56%)
Aug 29, 2007 18.06 18.50 18.02 18.50 6,176,138 +0.60(+3.33%)
Aug 28, 2007 18.37 18.42 17.89 17.91 6,338,072 -0.58(-3.15%)
Aug 27, 2007 18.57 18.64 18.38 18.49 3,846,239 -0.09(-0.51%)
Aug 24, 2007 18.44 18.63 18.33 18.58 5,722,477 +0.10(+0.56%)
Aug 23, 2007 18.75 18.81 18.27 18.48 4,594,298 -0.27(-1.42%)
Aug 22, 2007 18.60 18.83 18.46 18.75 5,680,036 +0.42(+2.29%)
Aug 21, 2007 18.55 18.53 18.22 18.33 4,736,454 -0.23(-1.23%)
Aug 20, 2007 18.71 18.84 18.36 18.55 6,149,767 -0.02(-0.12%)
Aug 17, 2007 18.15 18.66 17.92 18.58 11,108,726 +0.41(+2.23%)
Aug 16, 2007 18.09 18.27 17.69 18.17 10,876,745 +0.08(+0.46%)
Aug 15, 2007 18.47 18.63 18.01 18.09 7,917,027 -0.44(-2.40%)
Aug 14, 2007 18.92 19.04 18.53 18.53 8,313,414 -0.43(-2.27%)
Aug 13, 2007 19.34 19.42 18.79 18.96 10,329,549 -0.38(-1.97%)
Aug 10, 2007 19.56 19.64 18.97 19.34 13,830,281 -0.41(-2.05%)
Aug 09, 2007 19.84 19.98 19.41 19.75 13,228,696 -0.10(-0.49%)
Aug 08, 2007 19.13 20.11 19.13 19.84 13,888,792 +0.52(+2.70%)
Aug 07, 2007 19.09 19.48 18.79 19.32 10,152,279 +0.24(+1.25%)
Aug 06, 2007 18.54 19.09 18.48 19.09 7,876,729 +0.51(+2.74%)
Aug 03, 2007 18.76 18.85 18.52 18.58 8,817,877 -0.16(-0.88%)
Aug 02, 2007 18.47 18.77 18.47 18.74 7,564,317 +0.34(+1.87%)
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.