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 (%)
Aug 31, 2005 12.69 13.00 12.64 13.00 5,385,836 +0.28(+2.17%)
Aug 30, 2005 12.83 12.84 12.61 12.72 4,404,346 -0.16(-1.23%)
Aug 29, 2005 12.77 12.92 12.75 12.88 4,832,872 +0.02(+0.19%)
Aug 26, 2005 12.92 12.96 12.83 12.86 4,830,400 -0.11(-0.82%)
Aug 25, 2005 13.01 13.04 12.89 12.96 3,249,384 -0.02(-0.17%)
Aug 24, 2005 13.10 13.20 12.96 12.98 3,756,199 -0.16(-1.20%)
Aug 23, 2005 13.06 13.17 13.00 13.14 5,933,444 +0.06(+0.43%)
Aug 22, 2005 13.23 13.23 13.05 13.09 4,328,530 -0.12(-0.90%)
Aug 19, 2005 13.30 13.30 13.18 13.20 3,770,209 -0.02(-0.18%)
Aug 18, 2005 13.32 13.33 13.20 13.23 3,019,051 -0.10(-0.77%)
Aug 17, 2005 13.30 13.41 13.24 13.33 3,641,239 -0.07(-0.49%)
Aug 16, 2005 13.53 13.57 13.40 13.40 4,059,052 -0.12(-0.90%)
Aug 15, 2005 13.57 13.61 13.45 13.52 2,670,462 -0.05(-0.39%)
Aug 12, 2005 13.62 13.64 13.51 13.57 2,570,335 -0.09(-0.69%)
Aug 11, 2005 13.55 13.67 13.49 13.67 2,966,722 +0.12(+0.86%)
Aug 10, 2005 13.46 13.67 13.45 13.55 5,380,892 +0.08(+0.63%)
Aug 09, 2005 13.65 13.69 13.44 13.46 4,801,145 -0.18(-1.30%)
Aug 08, 2005 13.68 13.69 13.59 13.64 4,618,197 +0.05(+0.34%)
Aug 05, 2005 13.68 13.79 13.56 13.60 3,700,573 -0.08(-0.60%)
Aug 04, 2005 13.67 13.77 13.65 13.68 2,965,486 -0.08(-0.55%)
Aug 03, 2005 13.68 13.84 13.59 13.75 6,585,711 -0.00(-0.02%)
Aug 02, 2005 13.44 13.78 13.42 13.76 7,406,916 +0.25(+1.81%)
Aug 01, 2005 13.59 13.60 13.42 13.51 5,349,989 +0.05(+0.40%)
Jul 29, 2005 13.70 13.70 13.45 13.46 4,418,767 -0.21(-1.56%)
Jul 28, 2005 13.57 13.69 13.52 13.67 6,217,755 +0.10(+0.77%)
Jul 27, 2005 13.49 13.58 13.36 13.57 6,471,574 +0.17(+1.29%)
Jul 26, 2005 13.38 13.57 13.29 13.39 7,912,907 +0.08(+0.62%)
Jul 25, 2005 13.32 13.49 13.28 13.31 5,590,623 +0.02(+0.15%)
Jul 22, 2005 13.35 13.41 13.23 13.29 6,717,977 -0.08(-0.60%)
Jul 21, 2005 12.87 13.37 12.85 13.37 12,943,973 +0.50(+3.86%)
Jul 20, 2005 12.66 12.88 12.57 12.87 4,266,311 +0.22(+1.71%)
Jul 19, 2005 12.68 12.73 12.58 12.66 6,371,859 +0.05(+0.38%)
Jul 18, 2005 12.75 12.79 12.61 12.61 4,715,440 -0.08(-0.61%)
Jul 15, 2005 12.62 12.70 12.50 12.69 5,345,044 +0.07(+0.52%)
Jul 14, 2005 12.77 12.82 12.57 12.62 7,435,347 -0.04(-0.31%)
Jul 13, 2005 12.68 12.71 12.62 12.66 4,924,346 +0.04(+0.33%)
Jul 12, 2005 12.89 12.92 12.51 12.62 9,137,916 -0.26(-2.00%)
Jul 11, 2005 12.89 12.95 12.82 12.88 5,752,556 +0.04(+0.32%)
Jul 08, 2005 12.56 12.87 12.54 12.84 4,633,855 +0.27(+2.18%)
Jul 07, 2005 12.47 12.60 12.39 12.56 7,352,114 -0.03(-0.27%)
Jul 06, 2005 12.66 12.71 12.58 12.60 7,598,929 -0.14(-1.09%)
Jul 05, 2005 12.81 12.88 12.72 12.73 7,556,900 -0.09(-0.68%)
Jul 01, 2005 12.77 12.96 12.72 12.82 8,221,940 +0.12(+0.94%)
Jun 30, 2005 12.69 12.75 12.65 12.70 8,590,721 +0.02(+0.15%)
Jun 29, 2005 12.78 12.80 12.67 12.68 6,308,817 -0.09(-0.74%)
Jun 28, 2005 12.73 12.91 12.72 12.78 6,739,403 +0.10(+0.76%)
Jun 27, 2005 12.57 12.69 12.51 12.68 5,512,334 +0.11(+0.85%)
Jun 24, 2005 12.83 12.83 12.55 12.57 11,257,474 -0.24(-1.84%)
Jun 23, 2005 13.15 13.18 12.79 12.81 7,102,827 -0.32(-2.46%)
Jun 22, 2005 13.32 13.34 13.08 13.13 5,047,136 -0.13(-0.97%)
Jun 21, 2005 13.29 13.32 13.21 13.26 3,306,247 -0.03(-0.20%)
Jun 20, 2005 13.29 13.32 13.18 13.29 3,191,286 -0.04(-0.27%)
Jun 17, 2005 13.25 13.35 13.12 13.32 7,611,702 +0.20(+1.50%)
Jun 16, 2005 13.09 13.21 13.04 13.13 3,906,184 +0.01(+0.06%)
Jun 15, 2005 13.24 13.29 12.90 13.12 7,051,321 -0.12(-0.90%)
Jun 14, 2005 13.22 13.31 13.15 13.24 3,605,391 -0.03(-0.22%)
Jun 13, 2005 13.15 13.38 13.12 13.27 4,801,145 +0.06(+0.44%)
Jun 10, 2005 13.11 13.34 13.11 13.21 4,259,718 -0.02(-0.13%)
Jun 09, 2005 13.35 13.36 13.19 13.23 6,230,940 -0.17(-1.25%)
Jun 08, 2005 13.51 13.54 13.35 13.39 2,474,740 -0.03(-0.25%)
Jun 07, 2005 13.49 13.59 13.42 13.43 4,108,910 -0.04(-0.31%)
Jun 06, 2005 13.42 13.49 13.35 13.47 3,693,981 +0.08(+0.62%)
Jun 03, 2005 13.53 13.53 13.32 13.39 3,293,473 -0.14(-1.02%)
Jun 02, 2005 13.46 13.54 13.38 13.53 4,743,047 +0.08(+0.60%)
Jun 01, 2005 13.40 13.58 13.27 13.45 8,922,829 +0.07(+0.49%)
May 31, 2005 13.28 13.45 13.18 13.38 13,848,823 +0.13(+0.97%)
May 27, 2005 13.22 13.29 13.20 13.25 5,491,732 +0.01(+0.07%)
May 26, 2005 13.09 13.26 13.09 13.24 6,148,943 +0.18(+1.39%)
May 25, 2005 13.07 13.09 12.97 13.06 4,225,931 -0.03(-0.26%)
May 24, 2005 13.19 13.19 13.02 13.09 5,903,777 -0.09(-0.68%)
May 23, 2005 13.00 13.23 13.00 13.18 5,004,695 +0.22(+1.72%)
May 20, 2005 13.12 13.13 12.87 12.96 5,367,706 -0.16(-1.20%)
May 19, 2005 13.03 13.15 12.95 13.12 5,706,407 +0.09(+0.67%)
May 18, 2005 12.96 13.08 12.88 13.03 5,910,781 +0.11(+0.86%)
May 17, 2005 12.85 12.92 12.66 12.92 7,281,242 +0.02(+0.15%)
May 16, 2005 12.77 12.92 12.74 12.90 6,225,584 +0.15(+1.14%)
May 13, 2005 12.72 12.89 12.66 12.75 6,490,116 +0.02(+0.19%)
May 12, 2005 12.92 12.95 12.72 12.73 9,247,108 +0.02(+0.19%)
May 11, 2005 12.38 12.78 12.37 12.70 14,738,428 +0.39(+3.17%)
May 10, 2005 12.51 12.53 12.31 12.31 7,860,577 -0.30(-2.39%)
May 09, 2005 12.55 12.64 12.53 12.62 3,227,958 +0.01(+0.12%)
May 06, 2005 12.60 12.70 12.56 12.60 4,927,643 +0.11(+0.91%)
May 05, 2005 12.51 12.55 12.37 12.49 5,677,152 -0.06(-0.48%)
May 04, 2005 12.26 12.55 12.26 12.55 6,478,579 +0.10(+0.84%)
May 03, 2005 12.29 12.53 12.27 12.44 9,535,951 +0.09(+0.75%)
May 02, 2005 12.33 12.41 12.23 12.35 5,684,569 +0.06(+0.51%)
Apr 29, 2005 12.17 12.32 12.05 12.29 7,562,669 +0.24(+1.97%)
Apr 28, 2005 12.26 12.34 12.00 12.05 8,396,648 -0.30(-2.46%)
Apr 27, 2005 12.46 12.47 12.27 12.35 6,338,072 -0.11(-0.90%)
Apr 26, 2005 12.65 12.71 12.42 12.46 6,620,322 -0.19(-1.48%)
Apr 25, 2005 12.47 12.68 12.47 12.65 8,997,821 +0.29(+2.38%)
Apr 22, 2005 12.62 12.75 12.16 12.36 15,111,328 +0.13(+1.03%)
Apr 21, 2005 12.11 12.31 11.73 12.23 18,710,128 +0.12(+1.00%)
Apr 20, 2005 12.18 12.38 12.09 12.11 13,748,284 +0.15(+1.22%)
Apr 19, 2005 11.82 11.99 11.80 11.96 9,484,446 +0.18(+1.52%)
Apr 18, 2005 11.83 11.92 11.73 11.79 7,053,381 -0.01(-0.06%)
Apr 15, 2005 12.13 12.14 11.73 11.79 12,479,187 -0.38(-3.15%)
Apr 14, 2005 12.47 12.50 12.15 12.18 7,594,396 -0.35(-2.83%)
Apr 13, 2005 12.68 12.72 12.51 12.53 6,073,951 -0.19(-1.49%)
Apr 12, 2005 12.52 12.77 12.43 12.72 9,863,939 +0.22(+1.77%)
Apr 11, 2005 12.60 12.62 12.44 12.50 7,607,582 -0.09(-0.68%)
Apr 08, 2005 12.61 12.72 12.58 12.58 8,225,649 +0.02(+0.15%)
Apr 07, 2005 12.58 12.63 12.54 12.56 11,937,760 -0.01(-0.06%)
Apr 06, 2005 12.67 12.68 12.52 12.57 5,940,449 -0.02(-0.15%)
Apr 05, 2005 12.63 12.73 12.55 12.59 7,927,328 +0.04(+0.35%)
Apr 04, 2005 12.76 12.77 12.29 12.55 17,002,614 -0.22(-1.71%)
Apr 01, 2005 13.01 13.05 12.73 12.77 8,472,052 -0.20(-1.52%)
Mar 31, 2005 12.95 13.03 12.87 12.96 5,823,016 +0.03(+0.26%)
Mar 30, 2005 12.85 12.95 12.83 12.93 5,535,821 +0.10(+0.79%)
Mar 29, 2005 12.97 13.08 12.79 12.83 5,734,014 -0.21(-1.58%)
Mar 28, 2005 13.14 13.18 12.97 13.03 4,626,438 -0.04(-0.33%)
Mar 24, 2005 13.08 13.22 13.08 13.08 3,689,448 -0.00(-0.04%)
Mar 23, 2005 13.01 13.15 13.01 13.08 5,949,514 -0.05(-0.41%)
Mar 22, 2005 13.19 13.33 13.13 13.13 5,531,700 -0.09(-0.68%)
Mar 21, 2005 13.22 13.31 13.15 13.22 4,653,633 +0.04(+0.33%)
Mar 18, 2005 13.10 13.22 13.05 13.18 13,852,120 +0.09(+0.67%)
Mar 17, 2005 13.10 13.17 13.05 13.09 5,474,426 -0.02(-0.17%)
Mar 16, 2005 13.11 13.20 13.04 13.12 5,127,072 -0.05(-0.39%)
Mar 15, 2005 13.30 13.35 13.14 13.17 5,848,563 -0.07(-0.53%)
Mar 14, 2005 13.25 13.32 13.18 13.24 7,340,989 +0.01(+0.07%)
Mar 11, 2005 13.29 13.40 13.19 13.23 4,975,852 -0.06(-0.47%)
Mar 10, 2005 13.24 13.33 13.20 13.29 4,831,224 +0.03(+0.26%)
Mar 09, 2005 13.29 13.41 13.22 13.26 6,207,866 -0.15(-1.10%)
Mar 08, 2005 13.49 13.53 13.37 13.40 5,216,074 -0.14(-1.02%)
Mar 07, 2005 13.59 13.68 13.53 13.54 5,817,659 -0.03(-0.23%)
Mar 04, 2005 13.46 13.59 13.35 13.57 4,558,451 +0.23(+1.75%)
Mar 03, 2005 13.36 13.43 13.26 13.34 4,810,210 -0.01(-0.09%)
Mar 02, 2005 13.25 13.48 13.15 13.35 4,890,147 +0.08(+0.60%)
Mar 01, 2005 13.15 13.33 13.13 13.27 5,139,434 +0.13(+0.96%)
Feb 28, 2005 13.07 13.21 13.05 13.15 4,533,316 +0.03(+0.22%)
Feb 25, 2005 13.05 13.13 12.95 13.12 6,284,918 +0.11(+0.84%)
Feb 24, 2005 12.96 13.04 12.86 13.01 8,448,153 +0.07(+0.56%)
Feb 23, 2005 13.03 13.03 12.93 12.94 5,608,753 -0.04(-0.28%)
Feb 22, 2005 13.14 13.22 12.97 12.97 6,184,379 -0.27(-2.02%)
Feb 18, 2005 13.32 13.35 13.20 13.24 4,433,601 -0.08(-0.60%)
Feb 17, 2005 13.41 13.44 13.32 13.32 5,825,076 -0.06(-0.45%)
Feb 16, 2005 13.32 13.39 13.27 13.38 4,939,592 +0.06(+0.44%)
Feb 15, 2005 13.41 13.44 13.23 13.32 6,313,349 -0.08(-0.62%)
Feb 14, 2005 13.50 13.50 13.36 13.40 2,669,225 -0.07(-0.50%)
Feb 11, 2005 13.28 13.52 13.23 13.47 3,985,296 +0.20(+1.48%)
Feb 10, 2005 13.37 13.45 13.25 13.28 7,732,843 -0.12(-0.91%)
Feb 09, 2005 13.48 13.54 13.36 13.40 5,419,624 -0.08(-0.59%)
Feb 08, 2005 13.47 13.53 13.38 13.48 3,869,512 +0.01(+0.05%)
Feb 07, 2005 13.49 13.58 13.44 13.47 3,443,457 -0.02(-0.16%)
Feb 04, 2005 13.24 13.52 13.23 13.49 3,964,694 +0.28(+2.09%)
Feb 03, 2005 13.30 13.30 13.14 13.21 3,684,092 -0.08(-0.64%)
Feb 02, 2005 13.42 13.42 13.21 13.30 4,907,452 -0.08(-0.60%)
Feb 01, 2005 13.35 13.38 13.29 13.38 6,221,875 +0.06(+0.46%)
Jan 31, 2005 13.42 13.47 13.26 13.32 4,566,279 +0.01(+0.09%)
Jan 28, 2005 13.31 13.35 13.15 13.31 3,901,239 -0.02(-0.13%)
Jan 27, 2005 13.25 13.34 12.96 13.32 6,886,503 +0.07(+0.55%)
Jan 26, 2005 13.14 13.30 13.12 13.25 7,250,339 +0.17(+1.32%)
Jan 25, 2005 12.87 13.14 12.85 13.08 6,463,333 +0.24(+1.83%)
Jan 24, 2005 12.91 12.96 12.75 12.84 6,234,237 -0.02(-0.19%)
Jan 21, 2005 13.03 13.11 12.87 12.87 6,676,773 -0.21(-1.63%)
Jan 20, 2005 13.19 13.22 13.03 13.08 6,652,462 -0.17(-1.25%)
Jan 19, 2005 13.35 13.41 13.19 13.25 7,135,790 -0.10(-0.73%)
Jan 18, 2005 13.31 13.34 13.03 13.34 10,224,890 +0.01(+0.05%)
Jan 14, 2005 13.41 13.43 13.25 13.34 5,809,418 -0.01(-0.09%)
Jan 13, 2005 13.60 13.60 13.34 13.35 4,603,776 -0.25(-1.87%)
Jan 12, 2005 13.53 13.60 13.37 13.60 4,848,942 +0.09(+0.65%)
Jan 11, 2005 13.41 13.57 13.35 13.52 4,051,223 +0.09(+0.67%)
Jan 10, 2005 13.52 13.53 13.39 13.43 4,842,349 -0.04(-0.32%)
Jan 07, 2005 13.51 13.57 13.36 13.47 4,158,767 +0.02(+0.18%)
Jan 06, 2005 13.44 13.52 13.32 13.45 5,239,148 +0.01(+0.05%)
Jan 05, 2005 13.56 13.64 13.39 13.44 6,672,240 -0.07(-0.50%)
Jan 04, 2005 13.66 13.76 13.37 13.51 7,624,475 -0.14(-1.03%)
Jan 03, 2005 14.02 14.06 13.62 13.65 4,331,002 -0.29(-2.06%)
Dec 31, 2004 14.04 14.12 13.93 13.93 2,832,807 -0.05(-0.33%)
Dec 30, 2004 14.04 14.07 13.92 13.98 1,634,169 +0.00(+0.00%)
Dec 29, 2004 13.97 14.04 13.94 13.98 1,811,760 -0.06(-0.43%)
Dec 28, 2004 13.90 14.05 13.86 14.04 2,568,274 +0.20(+1.46%)
Dec 27, 2004 13.94 14.01 13.83 13.84 2,311,159 -0.04(-0.30%)
Dec 23, 2004 13.93 14.07 13.81 13.88 3,081,682 -0.01(-0.05%)
Dec 22, 2004 13.94 13.95 13.81 13.89 4,312,872 -0.01(-0.05%)
Dec 21, 2004 13.86 13.95 13.80 13.89 4,019,908 +0.07(+0.47%)
Dec 20, 2004 13.89 13.97 13.81 13.83 3,914,013 +0.06(+0.42%)
Dec 17, 2004 13.62 13.87 13.62 13.77 8,797,979 +0.05(+0.37%)
Dec 16, 2004 13.98 14.00 13.71 13.72 6,207,042 -0.39(-2.74%)
Dec 15, 2004 13.89 14.12 13.89 14.11 3,612,808 +0.20(+1.45%)
Dec 14, 2004 13.95 13.98 13.89 13.90 5,525,932 -0.05(-0.37%)
Dec 13, 2004 13.98 14.03 13.87 13.95 4,027,737 +0.04(+0.26%)
Dec 10, 2004 14.14 14.14 13.80 13.92 3,603,331 +0.02(+0.17%)
Dec 09, 2004 13.89 13.95 13.69 13.89 6,719,213 +0.00(+0.00%)
Dec 08, 2004 13.92 14.01 13.79 13.89 3,593,854 +0.06(+0.44%)
Dec 07, 2004 14.09 14.13 13.83 13.83 3,461,999 -0.17(-1.18%)
Dec 06, 2004 14.05 14.17 13.97 14.00 3,979,116 -0.05(-0.35%)
Dec 03, 2004 14.05 14.16 13.96 14.05 3,235,787 -0.01(-0.10%)
Dec 02, 2004 14.10 14.14 13.98 14.06 4,366,438 -0.04(-0.28%)
Dec 01, 2004 13.87 14.12 13.84 14.10 5,045,487 +0.30(+2.14%)
Nov 30, 2004 13.86 13.95 13.80 13.80 4,427,832 -0.15(-1.04%)
Nov 29, 2004 14.14 14.19 13.90 13.95 6,329,831 -0.10(-0.73%)
Nov 26, 2004 14.15 14.17 14.05 14.05 1,318,955 -0.12(-0.86%)
Nov 24, 2004 14.14 14.24 14.10 14.17 1,804,755 +0.08(+0.59%)
Nov 23, 2004 14.06 14.15 13.96 14.09 4,003,838 +0.03(+0.21%)
Nov 22, 2004 14.00 14.10 13.93 14.06 3,605,803 +0.07(+0.47%)
Nov 19, 2004 14.23 14.23 13.94 14.00 3,314,899 -0.24(-1.65%)
Nov 18, 2004 14.23 14.29 14.14 14.23 3,645,359 +0.06(+0.39%)
Nov 17, 2004 13.88 14.22 13.88 14.18 7,425,870 +0.33(+2.42%)
Nov 16, 2004 13.83 13.91 13.68 13.84 4,089,132 -0.04(-0.28%)
Nov 15, 2004 13.99 14.00 13.83 13.88 4,576,581 -0.17(-1.24%)
Nov 12, 2004 13.98 14.06 13.89 14.05 3,235,787 +0.10(+0.70%)
Nov 11, 2004 13.77 14.04 13.74 13.96 2,861,238 +0.25(+1.79%)
Nov 10, 2004 13.89 13.90 13.68 13.71 7,783,525 -0.16(-1.14%)
Nov 09, 2004 13.88 13.95 13.82 13.87 3,204,059 -0.06(-0.42%)
Nov 08, 2004 13.97 14.06 13.93 13.93 3,933,791 -0.04(-0.28%)
Nov 05, 2004 13.85 14.11 13.79 13.97 6,436,963 +0.14(+1.04%)
Nov 04, 2004 13.45 13.83 13.43 13.82 4,217,278 +0.32(+2.35%)
Nov 03, 2004 13.58 13.61 13.47 13.51 5,654,902 +0.08(+0.60%)
Nov 02, 2004 13.43 13.69 13.33 13.43 6,438,199 -0.00(-0.02%)
Nov 01, 2004 13.42 13.46 13.30 13.43 4,037,214 +0.05(+0.36%)
Oct 29, 2004 13.32 13.48 13.28 13.38 5,969,292 +0.09(+0.71%)
Oct 28, 2004 13.29 13.36 13.18 13.29 3,600,446 -0.06(-0.45%)
Oct 27, 2004 13.11 13.35 13.01 13.35 4,567,104 +0.17(+1.27%)
Oct 26, 2004 12.86 13.18 12.78 13.18 6,303,872 +0.04(+0.33%)
Oct 25, 2004 13.04 13.22 13.00 13.13 4,030,621 +0.11(+0.82%)
Oct 22, 2004 13.22 13.24 13.01 13.03 4,433,189 -0.23(-1.70%)
Oct 21, 2004 13.20 13.35 12.99 13.25 8,305,173 +0.06(+0.42%)
Oct 20, 2004 12.90 13.20 12.88 13.20 8,627,393 +0.27(+2.08%)
Oct 19, 2004 12.77 12.95 12.77 12.93 6,972,621 +0.19(+1.47%)
Oct 18, 2004 12.78 12.78 12.63 12.74 4,160,415 -0.04(-0.28%)
Oct 15, 2004 12.69 12.83 12.67 12.78 3,417,087 +0.11(+0.90%)
Oct 14, 2004 12.75 12.78 12.63 12.66 3,311,191 -0.12(-0.95%)
Oct 13, 2004 12.92 12.94 12.69 12.79 4,305,455 -0.12(-0.96%)
Oct 12, 2004 12.96 13.01 12.83 12.91 3,917,309 -0.06(-0.49%)
Oct 11, 2004 12.91 13.03 12.90 12.97 2,243,583 +0.10(+0.79%)
Oct 08, 2004 13.02 13.07 12.83 12.87 4,063,997 -0.15(-1.12%)
Oct 07, 2004 13.15 13.25 13.02 13.02 9,081,878 -0.31(-2.31%)
Oct 06, 2004 12.68 13.38 12.53 13.32 20,673,108 +0.70(+5.58%)
Oct 05, 2004 12.56 12.63 12.48 12.62 8,014,682 +0.06(+0.50%)
Oct 04, 2004 12.58 12.69 12.53 12.56 5,621,114 +0.03(+0.25%)
Oct 01, 2004 12.49 12.54 12.42 12.53 6,686,250 +0.08(+0.64%)
Sep 30, 2004 12.46 12.52 12.35 12.45 9,960,769 -0.02(-0.14%)
Sep 29, 2004 12.35 12.49 12.32 12.46 6,108,975 +0.07(+0.59%)
Sep 28, 2004 12.22 12.43 12.09 12.39 5,794,585 +0.19(+1.59%)
Sep 27, 2004 12.23 12.32 12.14 12.20 4,129,512 -0.08(-0.65%)
Sep 24, 2004 12.35 12.39 12.16 12.28 5,588,150 -0.04(-0.33%)
Sep 23, 2004 12.42 12.43 12.31 12.32 5,563,840 -0.08(-0.63%)
Sep 22, 2004 12.68 12.68 12.38 12.39 6,399,054 -0.29(-2.26%)
Sep 21, 2004 12.63 12.74 12.62 12.68 5,606,280 -0.01(-0.08%)
Sep 20, 2004 12.75 12.80 12.63 12.69 4,361,905 -0.08(-0.59%)
Sep 17, 2004 12.74 12.85 12.66 12.77 5,266,755 +0.07(+0.53%)
Sep 16, 2004 12.58 12.73 12.58 12.70 3,683,267 +0.14(+1.10%)
Sep 15, 2004 12.71 12.79 12.48 12.56 6,582,002 -0.15(-1.18%)
Sep 14, 2004 12.60 12.72 12.58 12.71 4,713,379 +0.11(+0.87%)
Sep 13, 2004 12.47 12.66 12.47 12.60 7,228,500 +0.12(+0.99%)
Sep 10, 2004 12.40 12.48 12.28 12.48 4,255,598 +0.10(+0.80%)
Sep 09, 2004 12.38 12.50 12.30 12.38 4,436,485 +0.01(+0.12%)
Sep 08, 2004 12.46 12.50 12.31 12.36 7,159,277 -0.10(-0.78%)
Sep 07, 2004 12.42 12.52 12.39 12.46 6,275,441 +0.10(+0.80%)
Sep 03, 2004 12.37 12.43 12.30 12.36 2,818,386 -0.00(-0.02%)
Sep 02, 2004 12.35 12.40 12.27 12.36 5,366,882 +0.01(+0.08%)
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.