Danaher Corp (NY: DHR )

245.66 +3.34 (+1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 25.94 26.17 25.86 26.11 4,602,445 +0.28(+1.09%)
Aug 30, 2012 25.79 25.98 25.78 25.82 3,781,717 -0.16(-0.60%)
Aug 29, 2012 26.01 26.14 25.94 25.98 3,360,053 -0.04(-0.17%)
Aug 27, 2012 26.08 26.16 25.95 26.02 3,389,183 +0.05(+0.19%)
Aug 24, 2012 25.80 26.13 25.77 25.98 4,596,000 +0.07(+0.26%)
Aug 23, 2012 26.09 26.26 25.87 25.91 5,290,892 -0.26(-1.01%)
Aug 22, 2012 25.98 26.21 25.90 26.17 3,355,648 +0.10(+0.37%)
Aug 21, 2012 26.29 26.42 26.03 26.07 4,226,399 -0.13(-0.50%)
Aug 20, 2012 26.20 26.31 26.14 26.20 5,236,225 -0.01(-0.04%)
Aug 17, 2012 26.11 26.25 25.95 26.21 7,323,462 +0.19(+0.75%)
Aug 16, 2012 26.07 26.13 25.88 26.02 7,727,249 -0.09(-0.34%)
Aug 15, 2012 26.11 26.21 26.01 26.11 3,847,716 -0.00(-0.02%)
Aug 14, 2012 26.32 26.32 26.05 26.11 4,601,101 -0.17(-0.65%)
Aug 13, 2012 25.96 26.29 25.93 26.28 6,895,196 +0.22(+0.84%)
Aug 10, 2012 25.69 26.07 25.69 26.06 3,403,668 +0.24(+0.94%)
Aug 09, 2012 25.89 25.95 25.80 25.82 3,491,712 -0.15(-0.56%)
Aug 08, 2012 25.88 26.04 25.83 25.97 3,282,337 -0.02(-0.08%)
Aug 07, 2012 25.84 26.19 25.84 25.98 4,254,899 +0.18(+0.68%)
Aug 06, 2012 26.14 26.17 25.79 25.81 4,182,278 -0.20(-0.75%)
Aug 03, 2012 26.04 26.25 25.95 26.00 5,635,818 +0.26(+1.00%)
Aug 02, 2012 25.71 25.88 25.44 25.75 9,560,945 -0.13(-0.51%)
Aug 01, 2012 25.88 25.98 25.69 25.88 5,695,388 +0.14(+0.55%)
Jul 31, 2012 25.63 25.89 25.63 25.74 7,520,117 +0.00(+0.00%)
Jul 30, 2012 25.78 26.03 25.60 25.74 5,896,196 -0.01(-0.06%)
Jul 27, 2012 25.49 25.95 25.42 25.75 7,491,652 +0.39(+1.52%)
Jul 26, 2012 25.38 25.63 25.13 25.37 6,712,304 +0.47(+1.88%)
Jul 25, 2012 24.58 25.04 24.55 24.90 9,570,007 +0.47(+1.94%)
Jul 24, 2012 24.76 24.83 24.25 24.43 7,418,105 -0.33(-1.34%)
Jul 23, 2012 24.50 24.89 24.37 24.76 7,156,217 -0.17(-0.66%)
Jul 20, 2012 24.87 25.16 24.59 24.92 9,662,196 +0.01(+0.04%)
Jul 19, 2012 24.84 25.00 24.27 24.91 15,533,202 -0.48(-1.90%)
Jul 18, 2012 24.64 25.50 24.59 25.40 7,948,899 +0.62(+2.52%)
Jul 17, 2012 24.55 24.86 24.36 24.77 3,496,456 +0.26(+1.07%)
Jul 16, 2012 24.65 24.65 24.30 24.51 3,816,533 -0.19(-0.79%)
Jul 13, 2012 24.13 24.75 24.13 24.70 5,377,048 +0.57(+2.34%)
Jul 12, 2012 24.34 24.36 24.02 24.14 7,280,773 -0.38(-1.53%)
Jul 11, 2012 24.76 24.85 24.32 24.51 6,379,168 -0.29(-1.16%)
Jul 10, 2012 25.05 25.33 24.58 24.80 6,370,267 -0.08(-0.31%)
Jul 09, 2012 24.89 25.04 24.76 24.88 4,051,134 -0.16(-0.62%)
Jul 06, 2012 25.20 25.24 24.84 25.03 3,314,182 -0.48(-1.87%)
Jul 05, 2012 25.59 25.68 25.43 25.51 4,022,846 -0.15(-0.59%)
Jul 03, 2012 25.35 25.67 25.28 25.66 3,310,626 +0.28(+1.09%)
Jul 02, 2012 25.38 25.43 25.07 25.39 5,446,837 +0.00(+0.02%)
Jun 29, 2012 24.79 25.38 24.77 25.38 7,353,415 +1.05(+4.31%)
Jun 28, 2012 24.43 24.51 23.97 24.33 6,742,972 -0.35(-1.40%)
Jun 27, 2012 24.44 24.83 24.44 24.68 4,341,185 +0.16(+0.67%)
Jun 26, 2012 24.60 24.67 24.27 24.51 4,691,314 -0.11(-0.45%)
Jun 25, 2012 24.82 24.88 24.56 24.63 4,665,371 -0.47(-1.88%)
Jun 22, 2012 25.10 25.18 24.94 25.10 12,677,319 +0.15(+0.61%)
Jun 21, 2012 25.69 25.70 24.91 24.95 6,265,600 -0.67(-2.61%)
Jun 20, 2012 25.69 25.80 25.41 25.62 5,681,579 -0.12(-0.45%)
Jun 19, 2012 25.41 25.82 25.35 25.73 4,513,897 +0.45(+1.79%)
Jun 18, 2012 25.00 25.36 24.87 25.28 4,568,701 +0.10(+0.39%)
Jun 15, 2012 25.18 25.32 25.02 25.18 8,891,853 +0.14(+0.54%)
Jun 14, 2012 24.82 25.12 24.75 25.05 5,038,012 +0.23(+0.94%)
Jun 13, 2012 24.93 25.09 24.70 24.81 4,489,924 -0.27(-1.07%)
Jun 12, 2012 24.81 25.10 24.59 25.08 5,757,508 +0.35(+1.42%)
Jun 11, 2012 25.23 25.36 24.69 24.73 5,879,401 -0.37(-1.46%)
Jun 08, 2012 24.77 25.12 24.73 25.09 5,469,509 +0.19(+0.76%)
Jun 07, 2012 25.33 25.48 24.86 24.90 7,644,719 -0.10(-0.39%)
Jun 06, 2012 24.64 25.00 24.49 25.00 5,399,757 +0.49(+2.01%)
Jun 05, 2012 24.31 24.60 24.14 24.51 7,435,593 +0.14(+0.56%)
Jun 04, 2012 24.26 24.44 24.19 24.37 9,172,299 +0.10(+0.42%)
Jun 01, 2012 24.81 24.86 24.27 24.27 10,744,871 -1.05(-4.14%)
May 31, 2012 25.40 25.49 25.00 25.32 8,184,100 -0.10(-0.38%)
May 30, 2012 25.72 25.78 25.42 25.42 4,509,408 -0.63(-2.41%)
May 29, 2012 25.89 26.16 25.84 26.04 4,881,739 +0.34(+1.33%)
May 25, 2012 25.74 25.91 25.62 25.70 4,318,864 -0.03(-0.13%)
May 24, 2012 25.75 25.86 25.57 25.74 5,005,738 +0.04(+0.15%)
May 23, 2012 25.21 25.76 25.11 25.70 10,759,150 +0.31(+1.23%)
May 22, 2012 25.68 25.83 25.23 25.39 8,020,591 -0.28(-1.08%)
May 21, 2012 25.22 25.70 25.14 25.66 6,577,146 +0.54(+2.15%)
May 18, 2012 25.45 25.61 25.01 25.12 10,332,622 -0.15(-0.60%)
May 17, 2012 25.55 25.62 25.27 25.27 6,844,100 -0.27(-1.07%)
May 16, 2012 25.95 26.00 25.54 25.55 9,392,297 -0.23(-0.89%)
May 15, 2012 25.89 26.32 25.70 25.78 7,848,860 -0.08(-0.30%)
May 14, 2012 25.92 26.21 25.80 25.85 5,203,920 -0.29(-1.10%)
May 11, 2012 26.02 26.48 25.94 26.14 3,772,207 -0.03(-0.13%)
May 10, 2012 26.47 26.58 26.11 26.18 6,403,103 -0.06(-0.24%)
May 09, 2012 26.06 26.59 25.97 26.24 9,053,988 -0.15(-0.57%)
May 08, 2012 25.93 26.46 25.71 26.39 7,239,570 +0.26(+1.01%)
May 07, 2012 26.42 26.42 26.03 26.13 3,690,930 +0.01(+0.06%)
May 04, 2012 26.10 26.18 25.87 26.11 5,707,196 -0.15(-0.57%)
May 03, 2012 26.57 26.59 26.21 26.26 2,911,869 -0.27(-1.01%)
May 02, 2012 26.40 26.59 26.31 26.53 3,681,014 -0.06(-0.24%)
May 01, 2012 26.32 26.79 26.17 26.59 4,150,719 +0.18(+0.68%)
Apr 30, 2012 26.58 26.60 26.18 26.41 4,742,745 -0.23(-0.86%)
Apr 27, 2012 26.50 26.70 26.44 26.64 4,862,265 +0.28(+1.07%)
Apr 26, 2012 25.95 26.39 25.93 26.36 4,681,193 +0.35(+1.33%)
Apr 25, 2012 26.13 26.26 25.95 26.02 5,607,708 +0.10(+0.38%)
Apr 24, 2012 25.80 26.00 25.75 25.92 6,510,073 +0.23(+0.89%)
Apr 23, 2012 25.59 25.78 25.41 25.69 8,074,437 -0.20(-0.77%)
Apr 20, 2012 25.98 26.11 25.83 25.89 9,489,073 +0.07(+0.26%)
Apr 19, 2012 25.95 26.40 25.60 25.82 12,681,900 -0.82(-3.09%)
Apr 18, 2012 26.52 26.72 26.51 26.64 4,289,351 -0.05(-0.18%)
Apr 17, 2012 26.49 26.83 26.39 26.69 4,515,718 +0.37(+1.39%)
Apr 16, 2012 26.40 26.53 26.21 26.33 4,133,170 +0.08(+0.30%)
Apr 13, 2012 26.42 26.58 26.23 26.25 4,181,956 -0.30(-1.12%)
Apr 12, 2012 26.25 26.66 26.22 26.55 4,350,937 +0.29(+1.09%)
Apr 11, 2012 26.11 26.35 26.04 26.26 6,018,288 +0.52(+2.03%)
Apr 10, 2012 26.65 26.69 25.61 25.74 8,791,632 -0.86(-3.22%)
Apr 09, 2012 26.52 26.74 26.41 26.59 4,424,022 -0.26(-0.96%)
Apr 05, 2012 26.77 26.98 26.75 26.85 4,904,207 -0.06(-0.24%)
Apr 04, 2012 26.91 26.99 26.82 26.92 4,352,025 -0.29(-1.06%)
Apr 03, 2012 27.28 27.35 26.98 27.20 5,452,057 -0.11(-0.41%)
Apr 02, 2012 27.28 27.50 27.09 27.32 5,442,898 +0.03(+0.12%)
Mar 30, 2012 26.96 27.31 26.87 27.28 7,478,586 +0.47(+1.76%)
Mar 29, 2012 26.42 26.86 26.39 26.81 4,998,467 +0.13(+0.47%)
Mar 28, 2012 26.91 26.96 26.49 26.68 5,206,282 -0.25(-0.91%)
Mar 27, 2012 26.82 27.01 26.78 26.93 4,569,991 +0.14(+0.53%)
Mar 26, 2012 26.65 26.80 26.54 26.79 4,823,232 +0.31(+1.16%)
Mar 23, 2012 26.58 26.61 26.27 26.48 4,786,412 -0.04(-0.15%)
Mar 22, 2012 26.38 26.61 26.11 26.52 6,226,030 -0.11(-0.40%)
Mar 21, 2012 26.60 26.72 26.47 26.63 2,823,764 +0.04(+0.16%)
Mar 20, 2012 26.58 26.75 26.41 26.58 4,270,019 -0.17(-0.62%)
Mar 19, 2012 26.71 26.85 26.65 26.75 3,420,768 -0.04(-0.15%)
Mar 16, 2012 26.79 26.87 26.64 26.79 8,404,813 +0.02(+0.09%)
Mar 15, 2012 26.55 26.77 26.44 26.76 3,671,863 +0.23(+0.86%)
Mar 14, 2012 26.69 26.74 26.44 26.53 4,042,413 -0.14(-0.53%)
Mar 13, 2012 26.29 26.69 26.23 26.67 5,704,360 +0.55(+2.09%)
Mar 12, 2012 26.06 26.20 25.90 26.13 4,109,822 +0.15(+0.56%)
Mar 09, 2012 25.87 26.12 25.79 25.98 4,088,831 +0.17(+0.64%)
Mar 08, 2012 25.80 25.93 25.72 25.82 3,592,804 +0.24(+0.95%)
Mar 07, 2012 25.56 25.59 25.34 25.57 5,226,837 +0.15(+0.59%)
Mar 06, 2012 25.36 25.72 25.36 25.42 6,449,374 -0.46(-1.79%)
Mar 05, 2012 25.85 25.91 25.71 25.89 4,683,954 -0.10(-0.37%)
Mar 02, 2012 25.73 26.09 25.63 25.98 5,565,887 +0.23(+0.89%)
Mar 01, 2012 25.74 25.95 25.60 25.75 5,601,805 +0.02(+0.09%)
Feb 29, 2012 26.00 26.16 25.70 25.73 9,688,361 -0.26(-1.01%)
Feb 28, 2012 25.89 26.09 25.78 25.99 5,206,938 +0.09(+0.34%)
Feb 27, 2012 25.88 26.09 25.71 25.90 5,424,258 -0.06(-0.24%)
Feb 24, 2012 26.03 26.06 25.87 25.97 4,276,895 -0.08(-0.30%)
Feb 23, 2012 25.89 26.11 25.69 26.05 5,933,738 +0.18(+0.70%)
Feb 22, 2012 25.86 25.96 25.72 25.87 4,669,823 -0.05(-0.21%)
Feb 21, 2012 25.72 25.94 25.63 25.92 6,009,311 +0.38(+1.51%)
Feb 17, 2012 25.59 25.67 25.41 25.53 4,901,688 +0.02(+0.08%)
Feb 16, 2012 24.96 25.55 24.87 25.52 6,499,123 +0.57(+2.28%)
Feb 15, 2012 25.22 25.27 24.90 24.95 6,400,777 -0.25(-0.99%)
Feb 14, 2012 25.17 25.30 25.01 25.19 5,897,781 -0.09(-0.35%)
Feb 13, 2012 25.33 25.38 25.13 25.28 7,744,326 +0.19(+0.74%)
Feb 10, 2012 25.24 25.32 24.99 25.10 8,641,614 -0.38(-1.49%)
Feb 09, 2012 25.38 25.55 25.29 25.48 10,004,347 +0.13(+0.52%)
Feb 08, 2012 25.51 25.56 25.28 25.34 7,667,119 -0.19(-0.76%)
Feb 07, 2012 25.56 25.70 25.39 25.54 3,708,311 -0.19(-0.72%)
Feb 06, 2012 25.58 25.80 25.57 25.72 3,027,006 -0.02(-0.09%)
Feb 03, 2012 25.96 25.99 25.69 25.75 6,405,319 +0.11(+0.42%)
Feb 02, 2012 25.81 25.99 25.61 25.64 5,674,614 -0.15(-0.59%)
Feb 01, 2012 25.71 26.10 25.62 25.79 10,181,280 +0.22(+0.86%)
Jan 31, 2012 25.45 25.91 25.28 25.57 8,893,763 +0.04(+0.15%)
Jan 30, 2012 25.28 25.53 25.08 25.53 6,894,970 +0.08(+0.33%)
Jan 27, 2012 25.43 25.62 25.37 25.45 6,087,216 -0.18(-0.72%)
Jan 26, 2012 25.88 25.90 25.53 25.64 6,869,925 -0.19(-0.74%)
Jan 25, 2012 25.61 25.91 25.45 25.83 5,939,863 +0.11(+0.44%)
Jan 24, 2012 25.10 25.76 25.01 25.71 8,895,604 +0.44(+1.73%)
Jan 23, 2012 25.03 25.32 25.02 25.28 7,318,328 +0.27(+1.09%)
Jan 20, 2012 25.12 25.20 24.94 25.00 6,169,058 -0.09(-0.35%)
Jan 19, 2012 25.22 25.22 24.97 25.09 4,223,007 -0.03(-0.12%)
Jan 18, 2012 24.68 25.15 24.65 25.12 5,690,576 +0.37(+1.48%)
Jan 17, 2012 24.83 25.05 24.67 24.76 5,080,401 +0.17(+0.67%)
Jan 13, 2012 24.49 24.63 24.37 24.59 5,199,692 -0.15(-0.61%)
Jan 12, 2012 24.59 24.79 24.47 24.74 5,687,373 +0.26(+1.07%)
Jan 11, 2012 24.15 24.55 24.09 24.48 6,194,469 +0.25(+1.05%)
Jan 10, 2012 23.87 24.29 23.82 24.22 7,191,649 +0.56(+2.39%)
Jan 09, 2012 23.53 23.69 23.33 23.66 4,387,257 +0.12(+0.52%)
Jan 06, 2012 23.61 23.71 23.33 23.54 4,254,461 -0.13(-0.53%)
Jan 05, 2012 23.37 23.68 23.13 23.66 7,097,124 +0.11(+0.48%)
Jan 04, 2012 23.57 23.59 23.30 23.55 4,790,753 +0.64(+2.81%)
Dec 30, 2011 23.01 23.12 22.89 22.91 3,395,929 -0.21(-0.93%)
Dec 29, 2011 22.82 23.15 22.81 23.12 3,453,045 +0.31(+1.34%)
Dec 28, 2011 23.15 23.33 22.75 22.82 3,841,616 -0.39(-1.66%)
Dec 27, 2011 23.26 23.35 23.08 23.20 3,274,911 -0.06(-0.25%)
Dec 23, 2011 22.94 23.27 22.84 23.26 4,313,121 +0.31(+1.36%)
Dec 21, 2011 23.41 23.43 22.71 22.95 5,946,163 -0.41(-1.75%)
Dec 20, 2011 22.91 23.39 22.72 23.36 5,873,425 +0.86(+3.83%)
Dec 19, 2011 22.73 22.82 22.41 22.50 5,593,811 -0.08(-0.35%)
Dec 16, 2011 22.69 22.91 22.42 22.58 10,449,506 +0.09(+0.41%)
Dec 15, 2011 22.60 22.78 22.42 22.48 8,462,833 +0.10(+0.46%)
Dec 14, 2011 22.03 22.47 21.97 22.38 10,595,833 +0.30(+1.34%)
Dec 13, 2011 22.27 22.58 21.94 22.08 9,742,767 -0.16(-0.70%)
Dec 12, 2011 22.52 22.57 22.08 22.24 6,435,359 -0.60(-2.64%)
Dec 09, 2011 22.42 22.91 22.35 22.84 6,521,995 +0.49(+2.20%)
Dec 08, 2011 22.86 22.91 22.28 22.35 6,980,401 -0.70(-3.02%)
Dec 07, 2011 23.24 23.27 22.72 23.05 8,119,662 -0.33(-1.40%)
Dec 06, 2011 23.27 23.51 22.96 23.37 7,338,763 +0.18(+0.80%)
Dec 05, 2011 23.59 23.60 23.00 23.19 7,295,479 +0.06(+0.27%)
Dec 02, 2011 23.69 23.77 23.10 23.13 10,014,916 -0.44(-1.88%)
Dec 01, 2011 23.58 23.86 23.50 23.57 5,440,909 +0.01(+0.06%)
Nov 30, 2011 23.50 23.79 23.42 23.55 10,758,356 +0.89(+3.93%)
Nov 29, 2011 22.70 22.91 22.54 22.66 5,537,396 +0.14(+0.61%)
Nov 28, 2011 22.41 22.68 22.26 22.53 7,971,866 +0.83(+3.84%)
Nov 25, 2011 21.64 22.07 21.61 21.69 2,330,145 -0.05(-0.22%)
Nov 23, 2011 22.16 22.25 21.74 21.74 6,500,002 -0.67(-3.00%)
Nov 22, 2011 22.40 22.64 22.15 22.41 5,424,413 -0.09(-0.39%)
Nov 21, 2011 22.63 22.71 22.26 22.50 4,773,563 -0.54(-2.32%)
Nov 18, 2011 23.13 23.20 22.82 23.04 5,654,147 +0.14(+0.60%)
Nov 17, 2011 23.36 23.43 22.66 22.90 8,235,011 -0.58(-2.47%)
Nov 16, 2011 23.77 24.07 23.44 23.48 7,391,315 -0.61(-2.55%)
Nov 15, 2011 23.87 24.27 23.68 24.09 5,256,106 +0.11(+0.45%)
Nov 14, 2011 24.10 24.21 23.87 23.99 3,754,689 -0.21(-0.89%)
Nov 11, 2011 24.00 24.42 23.89 24.20 4,534,767 +0.55(+2.31%)
Nov 10, 2011 23.70 23.93 23.52 23.66 8,356,844 +0.27(+1.14%)
Nov 09, 2011 23.51 23.84 23.32 23.39 8,358,500 -0.77(-3.18%)
Nov 08, 2011 23.97 24.21 23.71 24.16 6,286,353 +0.29(+1.22%)
Nov 07, 2011 23.65 23.90 23.37 23.87 6,191,594 +0.13(+0.55%)
Nov 04, 2011 23.64 23.83 23.30 23.73 5,747,600 -0.14(-0.59%)
Nov 03, 2011 23.95 23.96 23.58 23.88 10,036,298 +0.27(+1.13%)
Nov 02, 2011 23.82 23.82 23.33 23.61 6,353,133 +0.56(+2.41%)
Nov 01, 2011 22.90 23.37 22.60 23.05 12,492,151 -0.49(-2.07%)
Oct 31, 2011 24.41 24.59 23.52 23.54 11,160,343 -1.22(-4.94%)
Oct 28, 2011 24.23 24.82 24.12 24.76 10,671,495 +0.49(+2.03%)
Oct 27, 2011 23.93 24.43 23.84 24.27 9,094,706 +0.99(+4.27%)
Oct 26, 2011 23.37 23.49 22.96 23.28 9,541,947 +0.19(+0.82%)
Oct 25, 2011 23.24 23.37 22.93 23.09 9,423,032 -0.42(-1.78%)
Oct 24, 2011 22.83 23.56 22.76 23.51 10,951,001 +0.67(+2.92%)
Oct 21, 2011 22.24 23.02 22.24 22.84 10,446,191 +0.79(+3.58%)
Oct 20, 2011 21.61 22.29 21.48 22.05 8,916,306 +0.59(+2.75%)
Oct 19, 2011 21.87 22.11 21.41 21.46 9,353,634 -0.50(-2.26%)
Oct 18, 2011 21.34 22.15 21.27 21.96 9,336,672 +0.55(+2.57%)
Oct 17, 2011 22.11 22.11 21.35 21.41 5,523,431 -0.69(-3.11%)
Oct 14, 2011 22.15 22.35 21.80 22.09 6,550,184 +0.26(+1.18%)
Oct 13, 2011 21.77 21.91 21.37 21.84 6,152,859 -0.14(-0.62%)
Oct 12, 2011 21.67 22.33 21.60 21.97 8,858,837 +0.48(+2.22%)
Oct 11, 2011 21.34 21.59 21.28 21.49 6,082,430 -0.02(-0.09%)
Oct 10, 2011 20.95 21.53 20.93 21.51 5,057,544 +0.93(+4.52%)
Oct 07, 2011 20.60 20.86 20.39 20.58 13,050,172 -0.19(-0.89%)
Oct 06, 2011 20.49 20.78 20.12 20.77 9,835,729 +0.46(+2.25%)
Oct 05, 2011 20.19 20.40 19.90 20.31 9,533,308 +0.24(+1.21%)
Oct 04, 2011 19.51 20.11 19.15 20.07 14,800,202 +0.39(+1.98%)
Oct 03, 2011 20.24 20.47 19.66 19.68 13,380,218 -0.74(-3.62%)
Sep 30, 2011 20.79 21.05 20.42 20.42 10,148,958 -0.77(-3.65%)
Sep 29, 2011 21.23 21.38 20.75 21.19 9,157,316 +0.37(+1.80%)
Sep 28, 2011 21.46 21.65 20.79 20.82 8,701,091 -0.72(-3.33%)
Sep 27, 2011 21.54 21.97 21.43 21.54 8,060,396 +0.37(+1.77%)
Sep 26, 2011 21.03 21.18 20.41 21.16 8,784,556 +0.37(+1.80%)
Sep 23, 2011 20.64 21.07 20.60 20.79 9,968,483 -0.00(-0.02%)
Sep 22, 2011 21.10 21.13 20.44 20.79 14,704,732 -1.00(-4.60%)
Sep 21, 2011 22.44 22.62 21.77 21.79 7,861,298 -0.71(-3.16%)
Sep 20, 2011 22.32 22.77 22.28 22.50 8,836,897 +0.11(+0.50%)
Sep 19, 2011 22.03 22.51 21.75 22.39 7,378,721 +0.03(+0.15%)
Sep 16, 2011 22.82 22.83 22.21 22.36 19,052,144 -0.19(-0.86%)
Sep 15, 2011 22.39 22.65 22.17 22.55 10,295,118 +0.53(+2.39%)
Sep 14, 2011 21.63 22.35 21.28 22.03 11,802,812 +0.53(+2.47%)
Sep 13, 2011 21.27 21.69 21.14 21.50 12,103,946 +0.29(+1.38%)
Sep 12, 2011 20.31 21.22 20.17 21.20 14,401,144 +0.48(+2.30%)
Sep 09, 2011 20.92 21.28 20.60 20.73 13,209,537 -0.44(-2.07%)
Sep 08, 2011 21.34 21.58 21.07 21.17 9,287,376 -0.37(-1.70%)
Sep 07, 2011 21.24 21.54 21.11 21.53 8,612,145 +0.64(+3.05%)
Sep 06, 2011 20.43 20.94 20.13 20.89 9,504,790 -0.06(-0.28%)
Sep 02, 2011 21.18 21.33 20.84 20.95 7,036,898 -0.76(-3.50%)
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.