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, 2006 16.24 16.27 16.06 16.09 4,011,667 -0.13(-0.78%)
Aug 30, 2006 16.31 16.44 16.20 16.21 7,625,300 -0.11(-0.68%)
Aug 29, 2006 16.03 16.33 16.02 16.33 8,690,847 +0.30(+1.89%)
Aug 28, 2006 15.82 16.07 15.82 16.02 5,923,143 +0.15(+0.93%)
Aug 25, 2006 15.86 15.97 15.80 15.87 3,441,809 -0.03(-0.18%)
Aug 24, 2006 15.97 16.11 15.88 15.90 7,384,665 -0.06(-0.40%)
Aug 23, 2006 15.92 15.98 15.85 15.97 13,804,735 -0.01(-0.06%)
Aug 22, 2006 15.75 16.02 15.72 15.98 8,734,112 +0.24(+1.54%)
Aug 21, 2006 15.82 15.83 15.67 15.73 5,209,893 -0.14(-0.90%)
Aug 18, 2006 16.00 16.00 15.81 15.88 4,243,236 -0.13(-0.79%)
Aug 17, 2006 15.83 16.07 15.80 16.00 7,469,135 +0.09(+0.56%)
Aug 16, 2006 15.78 15.96 15.73 15.91 4,555,154 +0.22(+1.41%)
Aug 15, 2006 15.69 15.81 15.65 15.69 6,603,841 +0.24(+1.56%)
Aug 14, 2006 15.86 15.86 15.42 15.45 8,134,175 +0.07(+0.46%)
Aug 11, 2006 15.39 15.41 15.23 15.38 3,487,134 -0.00(-0.03%)
Aug 10, 2006 15.27 15.45 15.12 15.39 5,473,602 +0.07(+0.48%)
Aug 09, 2006 15.82 15.86 15.29 15.31 7,175,759 -0.36(-2.29%)
Aug 08, 2006 15.81 15.88 15.54 15.67 6,682,129 -0.06(-0.39%)
Aug 07, 2006 15.85 15.97 15.68 15.73 4,529,195 -0.19(-1.20%)
Aug 04, 2006 15.85 15.99 15.77 15.93 9,362,068 +0.27(+1.75%)
Aug 03, 2006 15.34 15.78 15.31 15.65 5,005,931 +0.20(+1.32%)
Aug 02, 2006 15.50 15.59 15.29 15.45 9,692,116 -0.05(-0.34%)
Aug 01, 2006 15.73 15.78 15.46 15.50 6,793,381 -0.32(-2.04%)
Jul 31, 2006 15.81 15.91 15.70 15.82 5,459,592 -0.09(-0.59%)
Jul 28, 2006 15.81 16.09 15.75 15.92 8,463,811 +0.17(+1.08%)
Jul 27, 2006 15.63 15.78 15.56 15.75 9,153,986 +0.22(+1.42%)
Jul 26, 2006 15.57 15.64 15.36 15.53 6,417,184 -0.09(-0.61%)
Jul 25, 2006 15.59 15.72 15.42 15.62 4,438,546 +0.07(+0.47%)
Jul 24, 2006 15.21 15.57 15.20 15.55 6,195,092 +0.34(+2.23%)
Jul 21, 2006 15.44 15.44 15.09 15.21 7,510,751 -0.20(-1.31%)
Jul 20, 2006 15.68 15.99 15.41 15.41 13,992,627 +0.21(+1.37%)
Jul 19, 2006 14.65 15.31 14.63 15.20 7,677,629 +0.55(+3.73%)
Jul 18, 2006 14.73 14.75 14.49 14.66 5,618,230 -0.00(-0.02%)
Jul 17, 2006 14.78 14.89 14.66 14.66 5,406,851 -0.23(-1.52%)
Jul 14, 2006 15.05 15.12 14.78 14.88 5,047,548 -0.16(-1.08%)
Jul 13, 2006 15.33 15.33 14.91 15.05 6,652,050 -0.33(-2.13%)
Jul 12, 2006 15.33 15.52 15.26 15.37 6,550,275 +0.05(+0.32%)
Jul 11, 2006 15.19 15.36 15.02 15.33 9,108,661 +0.13(+0.83%)
Jul 10, 2006 15.22 15.25 15.07 15.20 5,923,143 -0.00(-0.02%)
Jul 07, 2006 15.56 15.56 15.15 15.20 4,724,917 -0.36(-2.29%)
Jul 06, 2006 15.57 15.71 15.50 15.56 3,574,488 +0.05(+0.34%)
Jul 05, 2006 15.78 15.78 15.42 15.51 4,333,474 -0.27(-1.71%)
Jul 03, 2006 15.63 15.80 15.61 15.78 2,307,038 +0.17(+1.06%)
Jun 30, 2006 15.61 15.72 15.54 15.61 4,543,617 -0.00(-0.03%)
Jun 29, 2006 15.19 15.64 15.19 15.61 6,852,304 +0.33(+2.18%)
Jun 28, 2006 15.34 15.35 15.12 15.28 3,794,932 -0.02(-0.11%)
Jun 27, 2006 15.41 15.59 15.30 15.30 5,003,047 -0.15(-0.94%)
Jun 26, 2006 15.44 15.50 15.34 15.44 3,476,421 -0.00(-0.03%)
Jun 23, 2006 15.26 15.55 15.19 15.45 4,277,024 +0.13(+0.87%)
Jun 22, 2006 15.44 15.44 15.22 15.32 6,193,032 -0.23(-1.45%)
Jun 21, 2006 15.34 15.59 15.33 15.54 5,232,968 +0.16(+1.07%)
Jun 20, 2006 15.51 15.58 15.32 15.38 5,030,654 -0.10(-0.66%)
Jun 19, 2006 15.52 15.58 15.33 15.48 6,586,947 -0.03(-0.19%)
Jun 16, 2006 15.28 15.59 15.28 15.51 6,480,639 +0.11(+0.71%)
Jun 15, 2006 14.87 15.45 14.87 15.40 5,879,878 +0.54(+3.63%)
Jun 14, 2006 14.95 15.13 14.71 14.86 9,240,927 -0.11(-0.71%)
Jun 13, 2006 15.10 15.21 14.92 14.97 6,312,113 -0.13(-0.85%)
Jun 12, 2006 15.63 15.63 15.08 15.10 5,298,895 -0.24(-1.57%)
Jun 09, 2006 15.30 15.53 15.30 15.34 5,563,016 +0.05(+0.30%)
Jun 08, 2006 15.13 15.35 14.93 15.29 8,751,006 +0.00(+0.02%)
Jun 07, 2006 15.72 15.86 15.29 15.29 6,061,590 -0.08(-0.55%)
Jun 06, 2006 15.36 15.45 15.23 15.37 5,667,263 +0.03(+0.21%)
Jun 05, 2006 15.61 15.72 15.33 15.34 5,321,557 -0.27(-1.73%)
Jun 02, 2006 15.78 15.87 15.53 15.61 4,530,020 -0.16(-0.99%)
Jun 01, 2006 15.48 15.77 15.48 15.77 4,478,926 +0.21(+1.33%)
May 31, 2006 15.25 15.71 15.15 15.56 8,618,740 +0.41(+2.72%)
May 30, 2006 15.58 15.58 15.15 15.15 5,197,120 -0.42(-2.71%)
May 26, 2006 15.48 15.60 15.40 15.57 3,323,552 +0.12(+0.79%)
May 25, 2006 15.30 15.47 15.23 15.45 5,174,457 +0.23(+1.53%)
May 24, 2006 15.06 15.28 14.98 15.21 6,938,833 +0.17(+1.10%)
May 23, 2006 15.26 15.40 15.04 15.05 6,015,029 -0.17(-1.13%)
May 22, 2006 15.22 15.37 15.01 15.22 6,539,150 -0.00(-0.02%)
May 19, 2006 15.24 15.25 14.93 15.22 8,655,824 +0.08(+0.50%)
May 18, 2006 15.52 15.53 15.12 15.15 6,249,070 -0.34(-2.18%)
May 17, 2006 15.65 15.77 15.30 15.49 5,527,168 -0.33(-2.07%)
May 16, 2006 15.97 16.00 15.75 15.81 5,206,185 -0.16(-0.97%)
May 15, 2006 16.16 16.20 15.78 15.97 4,247,769 -0.19(-1.19%)
May 12, 2006 16.55 16.55 16.12 16.16 4,478,926 -0.39(-2.36%)
May 11, 2006 16.60 16.60 16.44 16.55 6,873,318 -0.00(-0.03%)
May 10, 2006 16.39 16.62 16.39 16.56 5,013,760 +0.12(+0.75%)
May 09, 2006 16.42 16.45 16.35 16.43 5,068,562 +0.01(+0.06%)
May 08, 2006 16.16 16.48 16.16 16.42 6,450,560 +0.20(+1.21%)
May 05, 2006 15.97 16.35 15.94 16.23 8,158,897 +0.41(+2.59%)
May 04, 2006 15.65 15.87 15.61 15.82 5,061,969 +0.16(+1.04%)
May 03, 2006 15.70 15.75 15.56 15.65 3,902,887 -0.05(-0.31%)
May 02, 2006 15.45 15.74 15.41 15.70 6,503,714 +0.25(+1.59%)
May 01, 2006 15.62 15.69 15.46 15.46 4,808,974 -0.10(-0.65%)
Apr 28, 2006 15.69 15.69 15.53 15.56 5,243,269 -0.16(-0.99%)
Apr 27, 2006 15.65 15.84 15.61 15.71 6,731,987 -0.06(-0.38%)
Apr 26, 2006 15.66 15.89 15.65 15.78 8,009,737 +0.08(+0.53%)
Apr 25, 2006 15.79 15.83 15.63 15.69 4,800,321 -0.10(-0.66%)
Apr 24, 2006 15.78 15.89 15.72 15.80 7,273,001 -0.04(-0.25%)
Apr 21, 2006 16.15 16.15 15.76 15.84 7,450,593 -0.19(-1.18%)
Apr 20, 2006 16.41 16.41 15.95 16.02 7,608,818 -0.38(-2.34%)
Apr 19, 2006 16.35 16.50 16.21 16.41 7,049,673 +0.22(+1.35%)
Apr 18, 2006 16.03 16.26 16.02 16.19 6,381,749 +0.17(+1.03%)
Apr 17, 2006 16.32 16.32 15.92 16.02 4,380,859 -0.08(-0.48%)
Apr 13, 2006 16.01 16.22 15.82 16.10 4,093,664 +0.10(+0.61%)
Apr 12, 2006 15.86 16.34 15.96 16.01 8,803,336 +0.15(+0.92%)
Apr 11, 2006 15.99 16.00 15.73 15.86 4,497,468 -0.03(-0.18%)
Apr 10, 2006 15.93 16.00 15.78 15.89 2,931,286 +0.01(+0.06%)
Apr 07, 2006 16.09 16.10 15.84 15.88 2,854,646 -0.09(-0.56%)
Apr 06, 2006 16.02 16.08 15.93 15.97 5,474,426 +0.05(+0.34%)
Apr 05, 2006 15.66 16.00 15.65 15.92 8,662,828 +0.26(+1.66%)
Apr 04, 2006 15.28 15.70 15.23 15.66 8,555,285 +0.27(+1.75%)
Apr 03, 2006 15.42 15.67 15.33 15.39 6,671,416 -0.04(-0.24%)
Mar 31, 2006 15.43 15.58 15.42 15.42 4,398,577 -0.03(-0.19%)
Mar 30, 2006 15.48 15.62 15.38 15.45 3,279,876 -0.10(-0.64%)
Mar 29, 2006 15.49 15.59 15.44 15.55 3,077,562 +0.08(+0.52%)
Mar 28, 2006 15.59 15.62 15.41 15.47 3,661,017 -0.09(-0.59%)
Mar 27, 2006 15.66 15.73 15.44 15.56 3,314,899 -0.10(-0.62%)
Mar 24, 2006 15.53 15.68 15.49 15.66 3,017,815 +0.13(+0.84%)
Mar 23, 2006 15.56 15.64 15.41 15.53 3,909,892 -0.01(-0.06%)
Mar 22, 2006 15.37 15.59 15.34 15.54 3,259,685 +0.17(+1.07%)
Mar 21, 2006 15.51 15.67 15.36 15.37 4,339,655 -0.15(-0.95%)
Mar 20, 2006 15.61 15.64 15.46 15.52 3,572,015 -0.13(-0.85%)
Mar 17, 2006 15.57 15.88 15.57 15.66 7,582,447 +0.15(+0.95%)
Mar 16, 2006 15.29 15.63 15.28 15.51 5,138,198 +0.27(+1.75%)
Mar 15, 2006 15.15 15.29 15.12 15.24 5,618,230 +0.06(+0.37%)
Mar 14, 2006 14.89 15.22 14.84 15.19 4,216,866 +0.27(+1.81%)
Mar 13, 2006 14.94 14.96 14.79 14.92 2,825,390 +0.04(+0.26%)
Mar 10, 2006 14.86 14.89 14.73 14.88 5,287,770 +0.02(+0.13%)
Mar 09, 2006 14.83 15.04 14.80 14.86 4,744,695 +0.03(+0.23%)
Mar 08, 2006 14.80 14.87 14.68 14.82 4,587,294 -0.02(-0.11%)
Mar 07, 2006 14.66 14.88 14.61 14.84 3,977,467 +0.17(+1.17%)
Mar 06, 2006 14.77 14.86 14.63 14.67 3,233,315 -0.13(-0.87%)
Mar 03, 2006 14.65 14.94 14.62 14.80 3,495,375 +0.02(+0.13%)
Mar 02, 2006 14.72 14.94 14.67 14.78 5,544,062 -0.08(-0.51%)
Mar 01, 2006 14.69 14.87 14.64 14.85 4,030,621 +0.15(+1.02%)
Feb 28, 2006 14.97 14.90 14.62 14.70 5,899,244 -0.27(-1.80%)
Feb 27, 2006 14.94 15.05 14.86 14.97 3,117,530 +0.11(+0.75%)
Feb 24, 2006 14.92 14.92 14.75 14.86 3,674,615 -0.06(-0.37%)
Feb 23, 2006 14.88 15.14 14.79 14.92 6,589,007 +0.07(+0.49%)
Feb 22, 2006 14.72 14.90 14.68 14.84 7,169,166 +0.28(+1.95%)
Feb 21, 2006 14.56 14.63 14.52 14.56 4,645,804 +0.00(+0.02%)
Feb 17, 2006 14.65 14.65 14.35 14.56 6,396,170 +0.12(+0.84%)
Feb 16, 2006 14.07 14.46 14.06 14.44 10,465,524 +0.40(+2.82%)
Feb 15, 2006 13.97 14.07 13.77 14.04 3,640,827 +0.02(+0.16%)
Feb 14, 2006 13.77 14.06 13.68 14.02 5,059,909 +0.25(+1.82%)
Feb 13, 2006 13.72 13.78 13.66 13.77 3,007,514 +0.05(+0.39%)
Feb 10, 2006 13.65 13.74 13.57 13.71 3,293,473 +0.06(+0.46%)
Feb 09, 2006 13.64 13.79 13.57 13.65 3,940,383 +0.01(+0.11%)
Feb 08, 2006 13.47 13.67 13.38 13.64 5,823,840 +0.24(+1.76%)
Feb 07, 2006 13.56 13.58 13.40 13.40 4,877,373 -0.16(-1.18%)
Feb 06, 2006 13.45 13.60 13.41 13.56 3,286,468 +0.09(+0.70%)
Feb 03, 2006 13.57 13.63 13.45 13.47 4,456,676 -0.15(-1.12%)
Feb 02, 2006 13.80 13.80 13.53 13.62 3,982,824 -0.15(-1.11%)
Feb 01, 2006 13.66 13.79 13.60 13.77 4,440,606 +0.03(+0.19%)
Jan 31, 2006 13.69 13.83 13.61 13.75 4,947,833 -0.04(-0.26%)
Jan 30, 2006 13.53 13.94 13.52 13.78 7,620,355 +0.30(+2.23%)
Jan 27, 2006 13.52 13.59 13.36 13.48 4,764,473 +0.06(+0.45%)
Jan 26, 2006 13.18 13.55 13.31 13.42 7,258,168 +0.24(+1.84%)
Jan 25, 2006 13.25 13.33 13.16 13.18 6,743,936 -0.10(-0.73%)
Jan 24, 2006 13.20 13.34 13.17 13.28 7,169,990 +0.08(+0.64%)
Jan 23, 2006 13.20 13.23 13.12 13.19 5,248,626 +0.00(+0.00%)
Jan 20, 2006 13.48 13.48 13.19 13.19 8,419,310 -0.30(-2.25%)
Jan 19, 2006 13.48 13.59 13.43 13.49 4,797,024 +0.05(+0.40%)
Jan 18, 2006 13.32 13.52 13.24 13.44 4,012,903 +0.09(+0.69%)
Jan 17, 2006 13.26 13.40 13.23 13.35 5,032,714 -0.07(-0.52%)
Jan 13, 2006 13.27 13.58 13.23 13.42 9,490,214 +0.20(+1.51%)
Jan 12, 2006 13.39 13.41 13.20 13.22 6,475,283 -0.21(-1.57%)
Jan 11, 2006 13.60 13.60 13.39 13.43 7,925,680 -0.17(-1.25%)
Jan 10, 2006 13.75 13.75 13.57 13.60 6,635,156 -0.15(-1.08%)
Jan 09, 2006 13.81 13.82 13.67 13.75 4,744,695 -0.06(-0.44%)
Jan 06, 2006 13.78 13.87 13.76 13.81 5,431,985 +0.20(+1.50%)
Jan 05, 2006 13.72 13.80 13.52 13.61 6,690,370 -0.13(-0.95%)
Jan 04, 2006 13.68 13.80 13.62 13.74 5,518,927 +0.06(+0.43%)
Jan 03, 2006 13.61 13.71 13.32 13.68 5,243,269 +0.14(+1.04%)
Dec 30, 2005 13.59 13.69 13.52 13.54 2,564,978 -0.05(-0.34%)
Dec 29, 2005 13.47 13.68 13.47 13.58 3,335,914 +0.12(+0.92%)
Dec 28, 2005 13.48 13.50 13.37 13.46 2,051,982 +0.04(+0.29%)
Dec 27, 2005 13.53 13.63 13.42 13.42 2,948,592 -0.10(-0.74%)
Dec 23, 2005 13.49 13.59 13.48 13.52 1,715,342 +0.07(+0.52%)
Dec 22, 2005 13.48 13.53 13.39 13.45 3,915,249 -0.03(-0.22%)
Dec 21, 2005 13.53 13.56 13.45 13.48 4,431,953 +0.06(+0.43%)
Dec 20, 2005 13.51 13.58 13.38 13.42 4,389,924 -0.10(-0.75%)
Dec 19, 2005 13.59 13.63 13.48 13.52 5,699,402 -0.02(-0.13%)
Dec 16, 2005 13.93 13.89 13.48 13.54 14,879,759 -0.38(-2.75%)
Dec 15, 2005 14.01 14.08 13.81 13.92 13,318,110 -0.09(-0.61%)
Dec 14, 2005 13.98 14.08 13.90 14.01 3,848,497 +0.03(+0.21%)
Dec 13, 2005 14.01 14.05 13.91 13.98 4,161,239 -0.03(-0.19%)
Dec 12, 2005 14.06 14.09 13.91 14.01 6,316,645 -0.05(-0.38%)
Dec 09, 2005 14.06 14.09 13.97 14.06 3,121,650 +0.02(+0.17%)
Dec 08, 2005 14.06 14.06 13.92 14.03 6,677,597 -0.06(-0.41%)
Dec 07, 2005 14.07 14.17 14.01 14.09 9,213,732 +0.04(+0.31%)
Dec 06, 2005 13.88 14.11 13.88 14.05 10,070,373 +0.18(+1.31%)
Dec 05, 2005 13.79 13.90 13.79 13.87 7,058,738 +0.08(+0.62%)
Dec 02, 2005 13.74 13.81 13.64 13.78 5,411,795 +0.02(+0.12%)
Dec 01, 2005 13.63 13.83 13.60 13.77 6,371,035 +0.30(+2.20%)
Nov 30, 2005 13.43 13.56 13.38 13.47 8,368,216 +0.05(+0.34%)
Nov 29, 2005 13.37 13.47 13.37 13.42 4,621,905 +0.08(+0.60%)
Nov 28, 2005 13.59 13.59 13.31 13.34 4,174,425 -0.17(-1.27%)
Nov 25, 2005 13.28 13.58 13.26 13.52 1,215,119 +0.04(+0.31%)
Nov 23, 2005 13.53 13.56 13.45 13.47 2,844,344 -0.09(-0.66%)
Nov 22, 2005 13.53 13.59 13.39 13.56 4,532,080 +0.04(+0.32%)
Nov 21, 2005 13.42 13.53 13.37 13.52 3,131,128 +0.13(+0.94%)
Nov 18, 2005 13.55 13.57 13.37 13.39 4,912,397 -0.08(-0.56%)
Nov 17, 2005 13.24 13.47 13.24 13.47 4,963,903 +0.26(+2.00%)
Nov 16, 2005 13.20 13.28 13.18 13.20 5,466,185 -0.00(-0.04%)
Nov 15, 2005 13.20 13.27 13.11 13.21 4,255,598 +0.01(+0.09%)
Nov 14, 2005 13.20 13.29 13.16 13.20 3,799,052 -0.02(-0.13%)
Nov 11, 2005 13.03 13.24 13.00 13.21 4,349,956 +0.21(+1.60%)
Nov 10, 2005 12.83 13.01 12.76 13.01 6,216,931 +0.17(+1.32%)
Nov 09, 2005 12.95 12.95 12.82 12.84 8,311,766 -0.14(-1.10%)
Nov 08, 2005 12.92 13.00 12.83 12.98 3,841,493 +0.07(+0.51%)
Nov 07, 2005 12.92 12.96 12.85 12.91 4,690,305 +0.00(+0.00%)
Nov 04, 2005 12.87 12.95 12.83 12.91 4,729,037 +0.05(+0.38%)
Nov 03, 2005 12.90 13.07 12.84 12.87 7,810,308 -0.03(-0.26%)
Nov 02, 2005 12.79 12.92 12.75 12.90 5,874,109 +0.22(+1.76%)
Nov 01, 2005 12.64 12.76 12.55 12.68 7,054,618 +0.03(+0.25%)
Oct 31, 2005 12.40 12.70 12.40 12.64 7,888,596 +0.24(+1.96%)
Oct 28, 2005 12.29 12.43 12.20 12.40 10,873,036 +0.21(+1.71%)
Oct 27, 2005 12.29 12.32 12.12 12.19 7,521,876 -0.08(-0.69%)
Oct 26, 2005 12.27 12.40 12.25 12.28 6,962,732 +0.02(+0.14%)
Oct 25, 2005 12.32 12.40 12.23 12.26 7,585,331 -0.15(-1.17%)
Oct 24, 2005 12.16 12.44 12.16 12.41 10,612,212 +0.31(+2.55%)
Oct 21, 2005 12.00 12.13 12.00 12.10 12,611,041 +0.10(+0.85%)
Oct 20, 2005 12.57 12.57 11.89 12.00 24,121,922 -0.73(-5.74%)
Oct 19, 2005 12.52 12.77 12.45 12.73 6,565,933 +0.16(+1.24%)
Oct 18, 2005 12.55 12.63 12.48 12.57 3,383,299 -0.03(-0.27%)
Oct 17, 2005 12.62 12.66 12.52 12.61 3,723,236 +0.00(+0.00%)
Oct 14, 2005 12.51 12.64 12.48 12.61 4,682,476 +0.10(+0.78%)
Oct 13, 2005 12.52 12.59 12.42 12.51 7,362,827 -0.17(-1.32%)
Oct 12, 2005 12.70 12.76 12.57 12.68 4,589,766 -0.03(-0.21%)
Oct 11, 2005 12.87 12.91 12.69 12.70 6,910,814 -0.16(-1.25%)
Oct 10, 2005 12.91 12.95 12.79 12.86 4,158,767 -0.05(-0.36%)
Oct 07, 2005 12.86 12.95 12.86 12.91 4,370,970 +0.12(+0.97%)
Oct 06, 2005 12.80 12.91 12.65 12.79 5,198,356 +0.03(+0.25%)
Oct 05, 2005 12.85 12.95 12.75 12.75 6,847,771 -0.13(-1.00%)
Oct 04, 2005 13.06 13.17 12.88 12.88 4,961,842 -0.17(-1.34%)
Oct 03, 2005 13.07 13.14 13.04 13.06 3,021,524 -0.01(-0.06%)
Sep 30, 2005 13.02 13.06 12.91 13.06 3,787,927 +0.07(+0.54%)
Sep 29, 2005 12.86 13.00 12.77 12.99 4,831,636 +0.18(+1.38%)
Sep 28, 2005 12.86 12.89 12.64 12.82 6,687,898 -0.05(-0.38%)
Sep 27, 2005 12.79 12.92 12.69 12.87 6,247,422 +0.12(+0.95%)
Sep 26, 2005 12.95 13.07 12.62 12.74 5,367,294 -0.12(-0.91%)
Sep 23, 2005 12.86 12.88 12.59 12.86 5,256,042 +0.15(+1.17%)
Sep 22, 2005 12.64 12.77 12.55 12.71 5,723,713 +0.15(+1.16%)
Sep 21, 2005 12.63 12.68 12.54 12.57 7,549,071 -0.10(-0.77%)
Sep 20, 2005 12.72 12.79 12.63 12.66 6,382,573 -0.05(-0.42%)
Sep 19, 2005 12.70 12.72 12.60 12.72 7,037,312 +0.05(+0.38%)
Sep 16, 2005 12.84 12.90 12.55 12.67 24,248,008 -0.19(-1.47%)
Sep 15, 2005 13.12 13.17 12.84 12.86 7,311,733 -0.24(-1.80%)
Sep 14, 2005 13.38 13.40 13.02 13.09 6,968,500 -0.23(-1.73%)
Sep 13, 2005 13.48 13.49 13.31 13.32 4,466,153 -0.16(-1.17%)
Sep 12, 2005 13.32 13.53 13.32 13.48 6,522,256 +0.14(+1.02%)
Sep 09, 2005 13.14 13.37 13.13 13.35 3,968,814 +0.20(+1.55%)
Sep 08, 2005 12.99 13.18 12.98 13.14 7,576,266 -0.08(-0.62%)
Sep 07, 2005 13.20 13.29 13.18 13.22 3,417,911 -0.02(-0.13%)
Sep 06, 2005 13.15 13.29 13.14 13.24 4,764,885 +0.18(+1.39%)
Sep 02, 2005 13.08 13.15 13.03 13.06 3,444,282 +0.09(+0.67%)
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.