Skip to main content

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 (%)
May 30, 2014 38.27 38.36 38.12 38.32 6,963,602 -0.06(-0.15%)
May 29, 2014 38.44 38.52 38.17 38.38 4,859,918 -0.06(-0.17%)
May 28, 2014 38.46 38.62 38.29 38.44 4,590,277 +0.01(+0.04%)
May 27, 2014 38.57 38.60 38.34 38.43 5,251,518 +0.11(+0.29%)
May 23, 2014 38.11 38.31 38.31 38.31 5,852,766 +0.18(+0.47%)
May 22, 2014 37.78 38.35 37.48 38.13 10,233,394 +0.87(+2.32%)
May 21, 2014 36.71 37.29 36.71 37.27 6,442,029 +0.72(+1.98%)
May 20, 2014 37.03 37.11 36.43 36.55 4,773,767 -0.50(-1.35%)
May 19, 2014 36.70 37.23 36.66 37.04 4,844,139 +0.24(+0.66%)
May 16, 2014 36.63 36.84 36.47 36.80 6,566,629 +0.17(+0.47%)
May 15, 2014 36.58 36.68 36.28 36.63 6,237,409 -0.12(-0.32%)
May 14, 2014 36.84 37.22 36.68 36.75 6,329,432 -0.21(-0.56%)
May 13, 2014 36.85 37.10 36.71 36.95 5,813,494 +0.27(+0.75%)
May 12, 2014 36.26 36.70 36.26 36.68 5,667,661 +0.51(+1.40%)
May 09, 2014 35.73 36.18 35.56 36.17 8,759,121 +0.37(+1.04%)
May 08, 2014 35.56 36.07 35.47 35.80 5,839,634 +0.22(+0.63%)
May 07, 2014 35.56 35.62 35.26 35.57 6,407,418 +0.12(+0.34%)
May 06, 2014 35.56 35.69 35.44 35.45 4,056,371 -0.21(-0.60%)
May 05, 2014 35.67 35.78 35.48 35.67 3,972,981 -0.13(-0.37%)
May 02, 2014 35.98 36.03 35.74 35.80 5,374,441 -0.17(-0.46%)
May 01, 2014 35.85 36.17 35.79 35.96 7,385,300 +0.11(+0.31%)
Apr 30, 2014 35.79 35.89 35.65 35.85 6,784,681 -0.01(-0.03%)
Apr 29, 2014 35.91 35.98 35.63 35.86 8,497,140 -0.05(-0.14%)
Apr 28, 2014 35.80 35.96 35.53 35.91 9,641,541 +0.22(+0.62%)
Apr 25, 2014 35.96 36.05 35.58 35.69 4,972,391 -0.30(-0.83%)
Apr 24, 2014 36.01 36.11 35.84 35.99 5,707,442 +0.14(+0.38%)
Apr 23, 2014 35.91 36.01 35.77 35.85 6,533,690 -0.08(-0.23%)
Apr 22, 2014 36.39 36.44 35.91 35.93 8,761,129 -0.50(-1.38%)
Apr 21, 2014 35.84 36.49 35.72 36.44 11,923,991 +0.85(+2.37%)
Apr 17, 2014 35.67 35.59 35.59 35.59 21,052,764 -0.39(-1.09%)
Apr 16, 2014 36.05 36.09 35.60 35.98 8,339,490 +0.32(+0.89%)
Apr 15, 2014 35.51 35.71 35.06 35.67 7,830,544 +0.20(+0.56%)
Apr 14, 2014 35.88 35.88 35.13 35.47 9,163,671 -0.10(-0.29%)
Apr 11, 2014 35.99 36.11 35.56 35.57 5,599,346 -0.65(-1.79%)
Apr 10, 2014 36.96 36.96 36.20 36.22 4,953,830 -0.74(-2.01%)
Apr 09, 2014 36.64 36.99 36.34 36.96 6,293,257 +0.79(+2.19%)
Apr 08, 2014 36.00 36.32 35.83 36.17 4,814,899 +0.10(+0.27%)
Apr 07, 2014 36.72 36.75 35.97 36.07 4,622,946 -0.77(-2.08%)
Apr 04, 2014 37.36 37.47 36.79 36.84 5,300,037 -0.21(-0.58%)
Apr 03, 2014 36.92 37.09 36.68 37.05 4,436,177 +0.20(+0.53%)
Apr 02, 2014 36.83 36.99 36.71 36.86 4,720,786 +0.09(+0.24%)
Apr 01, 2014 36.68 36.78 36.46 36.77 4,751,973 +0.13(+0.35%)
Mar 31, 2014 36.41 36.64 36.26 36.64 4,355,890 +0.55(+1.53%)
Mar 28, 2014 36.10 36.36 35.96 36.09 4,135,800 +0.21(+0.59%)
Mar 27, 2014 35.72 36.03 35.64 35.88 6,934,208 +0.04(+0.11%)
Mar 26, 2014 36.60 36.65 35.84 35.84 6,150,230 -0.49(-1.35%)
Mar 25, 2014 36.49 36.64 36.15 36.33 3,615,372 +0.05(+0.15%)
Mar 24, 2014 36.89 36.90 36.09 36.28 3,435,504 -0.48(-1.30%)
Mar 21, 2014 36.79 37.16 36.62 36.76 8,421,736 +0.27(+0.74%)
Mar 20, 2014 36.27 36.60 36.14 36.49 3,243,810 +0.19(+0.51%)
Mar 19, 2014 36.72 36.84 36.09 36.30 3,871,059 -0.43(-1.18%)
Mar 18, 2014 36.62 36.83 36.60 36.74 2,878,597 +0.20(+0.55%)
Mar 17, 2014 36.27 36.67 36.26 36.54 5,080,112 +0.52(+1.44%)
Mar 14, 2014 36.27 36.44 35.98 36.02 5,699,441 -0.31(-0.86%)
Mar 13, 2014 37.19 37.20 36.27 36.33 5,100,902 -0.68(-1.83%)
Mar 12, 2014 37.04 37.13 36.85 37.01 4,463,770 -0.30(-0.80%)
Mar 11, 2014 37.72 37.76 37.25 37.31 4,299,898 -0.35(-0.93%)
Mar 10, 2014 37.78 37.78 37.48 37.66 4,591,293 -0.14(-0.36%)
Mar 07, 2014 37.78 37.86 37.55 37.80 5,778,391 +0.27(+0.72%)
Mar 06, 2014 37.38 37.63 37.31 37.53 4,693,245 +0.24(+0.65%)
Mar 05, 2014 37.31 37.43 37.11 37.28 5,126,927 +0.00(+0.01%)
Mar 04, 2014 37.32 37.44 37.20 37.28 6,553,359 +0.38(+1.03%)
Mar 03, 2014 36.97 37.15 36.78 36.90 5,637,030 -0.44(-1.18%)
Feb 28, 2014 37.59 37.85 37.22 37.34 7,792,988 -0.26(-0.70%)
Feb 27, 2014 37.27 37.65 37.26 37.60 5,240,542 +0.10(+0.27%)
Feb 26, 2014 37.51 37.68 37.37 37.50 5,479,664 +0.00(+0.00%)
Feb 25, 2014 37.31 37.62 37.20 37.50 5,440,490 +0.13(+0.34%)
Feb 24, 2014 37.26 37.63 37.17 37.37 5,459,940 +0.20(+0.54%)
Feb 21, 2014 37.09 37.25 36.94 37.17 5,481,754 +0.02(+0.05%)
Feb 20, 2014 36.85 37.26 36.63 37.15 4,871,609 +0.41(+1.10%)
Feb 19, 2014 36.98 37.34 36.71 36.75 5,325,960 -0.32(-0.87%)
Feb 18, 2014 37.17 37.38 37.02 37.07 4,821,256 -0.24(-0.64%)
Feb 14, 2014 37.18 37.31 37.31 37.31 6,091,801 +0.10(+0.28%)
Feb 13, 2014 36.57 37.25 36.50 37.21 4,931,220 +0.33(+0.89%)
Feb 12, 2014 36.95 37.09 36.79 36.88 4,290,298 +0.08(+0.21%)
Feb 11, 2014 36.79 37.04 36.67 36.80 5,164,391 +0.16(+0.43%)
Feb 10, 2014 36.74 36.74 36.40 36.64 6,432,903 -0.02(-0.07%)
Feb 07, 2014 36.26 36.75 36.05 36.67 6,479,329 +0.69(+1.91%)
Feb 06, 2014 35.29 35.99 35.21 35.98 6,105,676 +0.60(+1.68%)
Feb 05, 2014 35.44 35.59 35.09 35.38 5,581,332 -0.21(-0.60%)
Feb 04, 2014 35.55 35.81 35.30 35.60 7,028,720 +0.18(+0.51%)
Feb 03, 2014 36.38 36.67 35.39 35.42 8,653,764 -0.89(-2.46%)
Jan 31, 2014 36.25 36.61 36.09 36.31 6,596,415 -0.44(-1.21%)
Jan 30, 2014 36.82 36.94 36.54 36.76 6,779,529 +0.08(+0.23%)
Jan 29, 2014 36.38 36.99 36.37 36.67 7,852,070 -0.04(-0.11%)
Jan 28, 2014 36.60 37.38 36.19 36.71 8,953,331 +0.54(+1.50%)
Jan 27, 2014 36.31 36.51 35.95 36.17 7,362,921 -0.01(-0.04%)
Jan 24, 2014 37.26 37.39 36.18 36.19 8,233,279 -1.45(-3.86%)
Jan 23, 2014 37.68 37.76 37.44 37.64 3,736,103 -0.41(-1.07%)
Jan 22, 2014 38.10 38.18 37.63 38.05 5,332,104 -0.03(-0.08%)
Jan 21, 2014 38.37 38.46 37.91 38.07 10,040,712 +0.06(+0.17%)
Jan 17, 2014 38.38 38.01 38.01 38.01 7,129,021 -0.32(-0.84%)
Jan 16, 2014 38.18 38.39 38.09 38.33 5,157,624 +0.16(+0.41%)
Jan 15, 2014 38.20 38.21 37.92 38.18 5,800,088 -0.02(-0.06%)
Jan 14, 2014 37.88 38.22 37.53 38.20 9,509,636 +1.03(+2.77%)
Jan 13, 2014 37.74 37.85 37.14 37.17 5,269,117 -0.75(-1.97%)
Jan 10, 2014 37.88 37.94 37.52 37.92 4,234,891 +0.10(+0.26%)
Jan 09, 2014 37.64 37.86 37.38 37.82 6,319,190 +0.45(+1.20%)
Jan 08, 2014 37.29 37.55 37.23 37.37 4,677,350 +0.02(+0.05%)
Jan 07, 2014 37.17 37.38 37.07 37.35 4,094,595 +0.31(+0.83%)
Jan 06, 2014 37.56 37.69 37.02 37.04 4,006,309 -0.33(-0.88%)
Jan 03, 2014 37.32 37.57 37.26 37.37 2,439,557 +0.05(+0.14%)
Jan 02, 2014 37.42 37.59 37.15 37.32 4,114,893 -0.37(-0.97%)
Dec 31, 2013 37.64 37.68 37.68 37.68 2,848,412 +0.19(+0.49%)
Dec 30, 2013 37.58 37.65 37.40 37.50 1,989,976 -0.11(-0.30%)
Dec 27, 2013 37.67 37.78 37.48 37.61 1,711,735 +0.06(+0.17%)
Dec 26, 2013 37.59 37.62 37.47 37.55 3,918,407 +0.07(+0.19%)
Dec 24, 2013 37.38 37.66 37.38 37.48 2,196,423 +0.02(+0.07%)
Dec 23, 2013 37.56 37.73 37.30 37.45 4,608,970 +0.10(+0.26%)
Dec 20, 2013 37.25 37.62 37.23 37.35 7,025,169 -0.02(-0.05%)
Dec 19, 2013 37.35 37.41 37.08 37.37 4,945,840 -0.14(-0.36%)
Dec 18, 2013 36.50 37.58 36.41 37.51 6,815,339 +1.02(+2.81%)
Dec 17, 2013 36.85 36.96 36.38 36.48 4,605,554 -0.27(-0.73%)
Dec 16, 2013 36.29 36.87 36.17 36.75 7,157,898 +0.63(+1.76%)
Dec 13, 2013 36.25 36.30 35.94 36.12 5,526,038 -0.12(-0.32%)
Dec 12, 2013 35.57 36.41 35.57 36.24 8,131,996 +0.16(+0.43%)
Dec 11, 2013 36.67 36.76 35.95 36.08 6,308,201 -0.60(-1.62%)
Dec 10, 2013 36.62 36.76 36.38 36.68 3,743,792 -0.11(-0.30%)
Dec 09, 2013 36.91 36.98 36.61 36.79 4,155,732 +0.13(+0.35%)
Dec 06, 2013 36.35 36.74 36.26 36.66 3,756,506 +0.72(+2.01%)
Dec 05, 2013 35.74 36.14 35.65 35.94 3,894,721 -0.01(-0.03%)
Dec 04, 2013 35.82 36.26 35.58 35.95 3,827,130 -0.05(-0.15%)
Dec 03, 2013 36.25 36.33 35.89 36.00 4,818,658 -0.39(-1.07%)
Dec 02, 2013 36.40 36.73 36.29 36.39 5,064,778 -0.11(-0.31%)
Nov 29, 2013 36.76 36.87 36.47 36.50 2,752,760 -0.27(-0.74%)
Nov 27, 2013 36.95 37.06 36.69 36.78 2,901,308 -0.00(-0.01%)
Nov 26, 2013 36.62 37.04 36.60 36.78 7,408,088 +0.41(+1.14%)
Nov 25, 2013 36.60 36.60 36.29 36.37 2,854,138 -0.06(-0.17%)
Nov 22, 2013 36.32 36.47 36.23 36.43 3,972,592 +0.16(+0.43%)
Nov 21, 2013 36.21 36.31 36.06 36.27 3,702,708 +0.26(+0.73%)
Nov 20, 2013 36.16 36.36 35.89 36.01 4,536,500 -0.17(-0.46%)
Nov 19, 2013 36.37 36.48 36.12 36.18 3,612,061 -0.20(-0.56%)
Nov 18, 2013 36.37 36.60 36.30 36.38 5,780,494 +0.03(+0.08%)
Nov 15, 2013 36.20 36.48 36.14 36.35 6,683,664 +0.02(+0.07%)
Nov 14, 2013 36.21 36.57 36.12 36.33 5,967,190 +0.33(+0.92%)
Nov 13, 2013 35.91 36.04 35.84 36.00 5,315,944 -0.07(-0.19%)
Nov 12, 2013 36.23 36.27 35.81 36.06 4,655,279 -0.22(-0.62%)
Nov 11, 2013 36.41 36.49 36.14 36.29 3,603,223 -0.12(-0.32%)
Nov 08, 2013 35.31 36.43 35.31 36.41 9,561,805 +1.36(+3.88%)
Nov 07, 2013 35.66 35.76 34.99 35.05 3,631,379 -0.57(-1.60%)
Nov 06, 2013 35.58 35.92 35.48 35.62 3,537,501 +0.19(+0.54%)
Nov 05, 2013 35.46 35.51 35.26 35.43 2,804,356 -0.08(-0.22%)
Nov 04, 2013 35.45 35.55 35.17 35.50 3,928,879 +0.06(+0.17%)
Nov 01, 2013 35.27 35.52 35.16 35.45 4,682,224 +0.26(+0.75%)
Oct 31, 2013 35.27 35.42 35.05 35.18 2,997,842 +0.02(+0.07%)
Oct 30, 2013 35.40 35.54 35.14 35.16 3,198,074 -0.24(-0.69%)
Oct 29, 2013 35.21 35.41 35.07 35.40 4,686,722 +0.19(+0.53%)
Oct 28, 2013 35.21 35.35 35.01 35.22 3,253,427 +0.02(+0.07%)
Oct 25, 2013 35.08 35.25 34.89 35.19 3,530,317 +0.03(+0.08%)
Oct 24, 2013 35.11 35.25 34.90 35.16 4,081,539 +0.07(+0.21%)
Oct 23, 2013 35.25 35.38 34.99 35.09 4,161,578 -0.17(-0.47%)
Oct 22, 2013 35.15 35.37 35.06 35.25 4,702,647 +0.15(+0.43%)
Oct 21, 2013 35.25 35.28 35.03 35.10 5,355,458 -0.03(-0.10%)
Oct 18, 2013 35.47 35.47 34.97 35.14 8,593,539 -0.15(-0.43%)
Oct 17, 2013 34.65 35.43 34.35 35.29 12,019,251 +1.54(+4.57%)
Oct 16, 2013 33.79 33.88 33.58 33.75 9,729,848 +0.06(+0.19%)
Oct 15, 2013 33.87 34.02 33.67 33.68 4,984,229 -0.26(-0.76%)
Oct 14, 2013 33.66 34.02 33.60 33.94 3,149,873 +0.05(+0.16%)
Oct 11, 2013 33.63 33.92 33.47 33.89 2,946,789 +0.22(+0.67%)
Oct 10, 2013 33.14 33.69 33.10 33.66 5,533,392 +0.90(+2.74%)
Oct 09, 2013 32.83 32.89 32.61 32.77 5,995,012 -0.08(-0.25%)
Oct 08, 2013 33.13 33.44 32.82 32.85 6,105,134 -0.27(-0.81%)
Oct 07, 2013 33.22 33.33 33.05 33.12 3,487,610 -0.32(-0.96%)
Oct 04, 2013 33.19 33.62 33.10 33.44 4,028,355 +0.26(+0.78%)
Oct 03, 2013 33.59 33.66 32.94 33.18 5,219,875 -0.56(-1.65%)
Oct 02, 2013 33.75 33.75 33.37 33.74 4,808,328 -0.17(-0.49%)
Oct 01, 2013 33.89 33.99 33.73 33.90 5,005,404 +0.07(+0.22%)
Sep 30, 2013 33.83 34.06 33.72 33.83 5,476,926 -0.27(-0.79%)
Sep 27, 2013 33.99 34.19 33.88 34.10 4,868,948 +0.05(+0.14%)
Sep 26, 2013 33.98 34.23 33.85 34.05 3,520,504 +0.10(+0.30%)
Sep 25, 2013 33.75 34.05 33.61 33.95 5,332,949 +0.31(+0.92%)
Sep 24, 2013 33.95 33.98 33.61 33.64 4,756,903 -0.30(-0.88%)
Sep 23, 2013 33.81 34.03 33.78 33.93 4,416,017 -0.01(-0.03%)
Sep 20, 2013 34.31 34.50 33.94 33.94 10,509,392 -0.35(-1.01%)
Sep 19, 2013 34.53 34.61 34.26 34.29 8,155,238 -0.10(-0.30%)
Sep 18, 2013 34.15 34.42 34.00 34.39 5,530,226 +0.22(+0.66%)
Sep 17, 2013 34.25 34.40 34.08 34.17 5,332,957 -0.04(-0.11%)
Sep 16, 2013 34.42 34.43 34.11 34.21 5,764,850 +0.17(+0.50%)
Sep 13, 2013 33.97 34.05 33.67 34.04 5,058,043 +0.15(+0.45%)
Sep 12, 2013 33.82 33.93 33.69 33.88 5,120,643 +0.07(+0.20%)
Sep 11, 2013 33.44 33.82 33.37 33.82 4,277,863 +0.41(+1.24%)
Sep 10, 2013 33.27 33.64 33.21 33.40 4,773,652 +0.40(+1.20%)
Sep 09, 2013 32.70 33.06 32.70 33.01 2,751,726 +0.40(+1.23%)
Sep 06, 2013 32.85 32.98 32.40 32.61 4,039,395 -0.19(-0.58%)
Sep 05, 2013 32.66 32.89 32.53 32.80 2,838,417 +0.10(+0.31%)
Sep 04, 2013 32.05 32.76 32.05 32.69 4,323,946 +0.56(+1.73%)
Sep 03, 2013 32.27 32.49 32.01 32.14 3,471,566 +0.17(+0.53%)
Aug 30, 2013 32.07 32.11 31.84 31.97 3,141,135 -0.04(-0.14%)
Aug 29, 2013 31.76 32.30 31.61 32.01 2,562,964 +0.16(+0.49%)
Aug 28, 2013 31.86 32.06 31.74 31.86 3,227,158 -0.05(-0.17%)
Aug 27, 2013 32.08 32.17 31.84 31.91 4,951,578 -0.61(-1.86%)
Aug 26, 2013 32.80 32.93 32.50 32.51 3,306,346 -0.34(-1.04%)
Aug 23, 2013 32.85 32.95 32.67 32.86 3,654,390 +0.02(+0.07%)
Aug 22, 2013 32.40 32.95 32.33 32.83 3,434,782 +0.54(+1.68%)
Aug 21, 2013 32.32 32.53 32.23 32.29 3,969,882 -0.07(-0.21%)
Aug 20, 2013 32.64 32.64 32.31 32.36 4,899,363 -0.26(-0.81%)
Aug 19, 2013 32.45 32.83 32.43 32.62 4,001,589 +0.06(+0.20%)
Aug 16, 2013 32.45 32.61 32.35 32.56 4,463,405 +0.11(+0.33%)
Aug 15, 2013 32.42 32.73 32.14 32.45 4,958,425 -0.08(-0.24%)
Aug 14, 2013 32.88 32.91 32.47 32.53 3,554,742 -0.47(-1.42%)
Aug 13, 2013 32.46 33.04 32.43 33.00 3,608,037 +0.54(+1.67%)
Aug 12, 2013 32.47 32.63 32.36 32.46 4,328,611 -0.23(-0.70%)
Aug 09, 2013 32.82 32.88 32.65 32.68 3,191,821 -0.17(-0.51%)
Aug 08, 2013 33.08 33.17 32.80 32.85 4,183,536 -0.08(-0.24%)
Aug 07, 2013 32.69 32.96 32.59 32.93 4,795,705 +0.21(+0.66%)
Aug 06, 2013 32.75 32.77 32.58 32.71 4,034,253 -0.03(-0.10%)
Aug 05, 2013 32.74 32.82 32.64 32.75 3,264,477 -0.05(-0.16%)
Aug 02, 2013 33.00 33.00 32.68 32.80 4,263,350 -0.20(-0.61%)
Aug 01, 2013 33.09 33.27 33.00 33.00 5,715,414 +0.15(+0.45%)
Jul 31, 2013 32.79 33.17 32.77 32.86 4,861,128 +0.08(+0.25%)
Jul 30, 2013 32.91 33.11 32.76 32.77 4,321,204 -0.01(-0.03%)
Jul 29, 2013 32.43 32.81 32.31 32.78 4,397,212 +0.23(+0.70%)
Jul 26, 2013 32.59 32.69 32.46 32.55 4,869,164 -0.27(-0.83%)
Jul 25, 2013 32.76 32.90 32.61 32.83 6,358,194 -0.17(-0.52%)
Jul 24, 2013 33.18 33.24 32.88 33.00 5,475,085 -0.13(-0.40%)
Jul 23, 2013 33.30 33.36 33.10 33.13 5,068,459 -0.13(-0.40%)
Jul 22, 2013 33.55 33.51 33.10 33.26 5,692,319 -0.25(-0.76%)
Jul 19, 2013 33.18 33.68 33.02 33.51 6,033,049 +0.46(+1.39%)
Jul 18, 2013 33.18 33.51 32.61 33.06 11,268,629 -0.26(-0.78%)
Jul 17, 2013 33.31 33.48 33.25 33.31 5,526,396 +0.10(+0.31%)
Jul 16, 2013 33.37 33.56 32.95 33.21 5,169,316 -0.16(-0.48%)
Jul 15, 2013 33.43 33.48 33.24 33.37 7,162,755 +0.10(+0.31%)
Jul 12, 2013 33.33 33.39 32.99 33.27 6,231,606 -0.08(-0.23%)
Jul 11, 2013 33.46 33.67 33.08 33.35 8,727,474 +0.27(+0.81%)
Jul 10, 2013 32.49 33.15 32.49 33.08 9,640,376 +0.58(+1.77%)
Jul 09, 2013 31.88 32.53 31.44 32.50 9,646,889 +1.06(+3.38%)
Jul 08, 2013 31.69 31.74 31.38 31.44 5,720,277 -0.08(-0.25%)
Jul 05, 2013 31.31 31.53 31.24 31.52 3,587,675 +0.47(+1.52%)
Jul 03, 2013 30.89 31.18 30.82 31.05 2,255,267 -0.02(-0.08%)
Jul 02, 2013 31.51 31.60 30.96 31.07 6,658,174 -0.50(-1.58%)
Jul 01, 2013 31.10 31.79 31.03 31.57 7,707,205 +0.68(+2.21%)
Jun 28, 2013 30.95 31.09 30.75 30.88 8,666,175 -0.17(-0.53%)
Jun 27, 2013 31.11 31.18 30.78 31.05 5,189,458 +0.14(+0.46%)
Jun 26, 2013 30.65 31.06 30.60 30.91 6,755,883 +0.52(+1.71%)
Jun 25, 2013 30.28 30.46 30.03 30.39 6,379,354 +0.31(+1.04%)
Jun 24, 2013 30.07 30.38 29.87 30.08 6,377,080 -0.22(-0.72%)
Jun 21, 2013 30.53 30.67 30.08 30.30 12,261,838 -0.07(-0.24%)
Jun 20, 2013 30.72 30.84 30.29 30.37 6,705,041 -0.69(-2.23%)
Jun 19, 2013 31.39 31.61 31.05 31.06 7,170,607 -0.33(-1.06%)
Jun 18, 2013 30.89 31.51 30.77 31.39 6,079,877 +0.48(+1.56%)
Jun 17, 2013 30.73 31.07 30.72 30.91 6,299,724 +0.41(+1.36%)
Jun 14, 2013 30.45 30.65 30.30 30.50 4,343,007 +0.02(+0.06%)
Jun 13, 2013 29.96 30.57 29.84 30.48 4,609,306 +0.53(+1.76%)
Jun 12, 2013 30.45 30.45 29.93 29.95 5,427,835 -0.40(-1.30%)
Jun 11, 2013 30.08 30.48 30.02 30.34 4,696,464 -0.04(-0.13%)
Jun 10, 2013 30.35 30.54 30.23 30.38 5,105,753 +0.09(+0.31%)
Jun 07, 2013 29.73 30.32 29.52 30.29 6,940,882 +0.81(+2.76%)
Jun 06, 2013 29.51 29.56 29.10 29.48 9,512,897 -0.00(-0.02%)
Jun 05, 2013 30.09 30.13 29.39 29.48 7,092,202 -0.66(-2.18%)
Jun 04, 2013 30.35 30.62 29.97 30.14 6,067,535 -0.28(-0.93%)
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.