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 (%)
Sep 30, 2015 41.33 41.91 41.19 41.87 10,969,500 +1.03(+2.52%)
Sep 29, 2015 40.68 41.04 40.54 40.84 9,758,051 +0.40(+0.98%)
Sep 28, 2015 41.63 41.80 40.40 40.44 11,968,021 -1.42(-3.39%)
Sep 25, 2015 42.20 42.46 41.78 41.86 10,777,521 +0.13(+0.32%)
Sep 24, 2015 41.76 41.82 41.28 41.73 7,530,726 -0.32(-0.76%)
Sep 23, 2015 42.08 42.27 41.91 42.05 6,147,300 +0.05(+0.12%)
Sep 22, 2015 42.00 42.19 41.70 42.00 10,238,026 -0.42(-0.98%)
Sep 21, 2015 42.45 42.73 42.12 42.42 8,062,816 +0.10(+0.24%)
Sep 18, 2015 42.77 42.77 41.95 42.31 19,068,560 -0.94(-2.18%)
Sep 17, 2015 43.79 43.88 43.15 43.26 7,710,745 -0.56(-1.28%)
Sep 16, 2015 43.28 43.88 43.20 43.82 6,448,915 +0.43(+0.98%)
Sep 15, 2015 42.83 43.46 42.83 43.39 6,930,182 +0.80(+1.88%)
Sep 14, 2015 42.71 42.84 42.38 42.59 8,070,696 -0.03(-0.08%)
Sep 11, 2015 42.23 42.63 42.12 42.62 6,249,608 +0.39(+0.92%)
Sep 10, 2015 42.38 42.57 42.05 42.24 7,065,029 -0.18(-0.42%)
Sep 09, 2015 43.19 43.38 42.32 42.41 5,564,054 -0.55(-1.28%)
Sep 08, 2015 42.75 42.98 42.29 42.96 6,114,225 +0.95(+2.27%)
Sep 04, 2015 42.05 42.01 42.01 42.01 7,645,048 -0.63(-1.48%)
Sep 03, 2015 42.68 43.00 42.43 42.64 6,128,609 +0.29(+0.70%)
Sep 02, 2015 42.06 42.36 41.65 42.35 7,007,934 +0.73(+1.76%)
Sep 01, 2015 41.82 42.20 41.38 41.62 10,659,255 -1.09(-2.56%)
Aug 31, 2015 42.79 43.32 42.14 42.71 7,173,511 -0.51(-1.18%)
Aug 28, 2015 43.23 43.36 42.84 43.22 6,612,571 -0.20(-0.45%)
Aug 27, 2015 42.89 43.55 42.64 43.42 8,230,805 +0.88(+2.07%)
Aug 26, 2015 41.83 42.57 41.16 42.54 9,823,031 +1.69(+4.13%)
Aug 25, 2015 42.25 42.25 40.82 40.85 8,169,313 -0.40(-0.98%)
Aug 24, 2015 40.58 42.31 42.68 41.25 12,363,029 -1.42(-3.34%)
Aug 21, 2015 43.32 43.44 42.67 42.68 8,682,683 -0.89(-2.04%)
Aug 20, 2015 44.17 44.27 43.52 43.57 7,030,270 -0.92(-2.06%)
Aug 19, 2015 44.62 44.91 44.35 44.48 4,762,504 -0.43(-0.96%)
Aug 18, 2015 44.78 45.06 44.78 44.92 2,785,400 -0.07(-0.15%)
Aug 17, 2015 44.41 44.99 44.26 44.98 2,527,337 +0.36(+0.80%)
Aug 14, 2015 44.49 44.66 44.29 44.63 2,987,157 +0.24(+0.54%)
Aug 13, 2015 44.36 44.57 44.14 44.39 4,281,622 +0.07(+0.16%)
Aug 12, 2015 44.35 44.38 43.76 44.32 6,153,542 -0.38(-0.85%)
Aug 11, 2015 44.72 44.92 44.62 44.69 4,324,659 -0.44(-0.97%)
Aug 10, 2015 45.00 45.37 44.99 45.13 3,633,649 +0.44(+0.98%)
Aug 07, 2015 44.72 44.92 44.30 44.69 3,444,992 -0.25(-0.56%)
Aug 06, 2015 45.32 45.47 44.81 44.95 3,381,460 -0.34(-0.75%)
Aug 05, 2015 45.35 45.61 45.15 45.28 4,390,701 +0.25(+0.54%)
Aug 04, 2015 44.79 45.36 44.70 45.04 5,094,914 +0.21(+0.47%)
Aug 03, 2015 44.92 45.08 44.45 44.83 4,806,904 -0.11(-0.25%)
Jul 31, 2015 45.14 45.24 44.82 44.94 6,919,367 -0.15(-0.33%)
Jul 30, 2015 44.43 45.18 44.43 45.09 9,409,317 +0.47(+1.05%)
Jul 29, 2015 43.64 44.66 43.37 44.62 12,193,992 +1.23(+2.84%)
Jul 28, 2015 43.17 43.39 42.97 43.39 8,444,732 +0.58(+1.35%)
Jul 27, 2015 42.91 43.13 42.47 42.81 6,155,948 -0.27(-0.64%)
Jul 24, 2015 43.61 43.71 42.97 43.08 7,777,123 -0.62(-1.43%)
Jul 23, 2015 43.68 44.00 43.30 43.71 14,568,692 +0.58(+1.35%)
Jul 22, 2015 43.06 43.34 42.96 43.12 7,807,003 +0.03(+0.08%)
Jul 21, 2015 43.34 43.46 43.02 43.09 7,721,730 -0.39(-0.89%)
Jul 20, 2015 43.55 43.61 43.39 43.48 5,943,621 -0.07(-0.16%)
Jul 17, 2015 43.43 43.57 43.31 43.55 4,190,512 +0.01(+0.02%)
Jul 16, 2015 43.53 43.61 43.19 43.54 8,876,462 +0.18(+0.42%)
Jul 15, 2015 43.75 43.78 43.34 43.35 12,337,446 -0.31(-0.71%)
Jul 14, 2015 43.32 43.69 43.25 43.66 28,592,924 +0.47(+1.09%)
Jul 13, 2015 42.79 43.24 42.70 43.19 10,062,351 +0.66(+1.56%)
Jul 10, 2015 42.43 42.66 42.24 42.53 9,482,946 +0.45(+1.06%)
Jul 09, 2015 42.51 42.64 42.07 42.08 10,502,439 +0.00(+0.00%)
Jul 08, 2015 42.52 42.58 42.04 42.08 10,444,037 -0.65(-1.53%)
Jul 07, 2015 42.31 42.83 41.81 42.74 10,171,534 +0.59(+1.40%)
Jul 06, 2015 42.18 42.38 42.07 42.15 14,709,146 -0.46(-1.07%)
Jul 02, 2015 42.47 42.60 42.60 42.60 10,163,855 +0.23(+0.53%)
Jul 01, 2015 42.21 42.38 42.06 42.38 11,550,835 +0.37(+0.88%)
Jun 30, 2015 41.85 42.15 41.74 42.01 11,447,408 +0.41(+0.99%)
Jun 29, 2015 41.79 41.99 41.51 41.60 12,224,705 -0.50(-1.18%)
Jun 26, 2015 42.14 42.23 41.90 42.09 20,886,568 +0.16(+0.39%)
Jun 25, 2015 42.07 42.09 41.67 41.93 5,192,685 +0.00(+0.01%)
Jun 24, 2015 42.01 42.18 41.88 41.93 5,966,110 -0.10(-0.24%)
Jun 23, 2015 42.24 42.34 42.00 42.03 4,618,313 -0.26(-0.61%)
Jun 22, 2015 42.29 42.50 42.24 42.29 5,161,425 +0.20(+0.48%)
Jun 19, 2015 42.14 42.30 41.99 42.09 8,514,972 -0.05(-0.13%)
Jun 18, 2015 41.66 42.38 41.57 42.14 7,059,886 +0.60(+1.44%)
Jun 17, 2015 41.52 41.73 41.39 41.54 5,606,686 +0.05(+0.12%)
Jun 16, 2015 41.36 41.60 41.35 41.49 3,895,204 +0.08(+0.20%)
Jun 15, 2015 41.48 41.51 41.25 41.41 4,932,589 -0.29(-0.69%)
Jun 12, 2015 42.08 42.09 41.64 41.70 6,540,166 -0.43(-1.02%)
Jun 11, 2015 42.29 42.36 42.04 42.13 4,675,846 -0.04(-0.10%)
Jun 10, 2015 41.90 42.22 41.77 42.18 4,873,810 +0.40(+0.96%)
Jun 09, 2015 41.69 42.06 41.63 41.77 5,375,015 +0.14(+0.34%)
Jun 08, 2015 41.97 42.07 41.60 41.63 6,502,478 -0.48(-1.14%)
Jun 05, 2015 41.98 42.16 41.90 42.11 4,082,158 +0.04(+0.11%)
Jun 04, 2015 42.44 42.61 41.98 42.07 5,604,214 -0.71(-1.65%)
Jun 03, 2015 42.57 42.87 42.49 42.77 4,853,873 +0.22(+0.52%)
Jun 02, 2015 42.39 42.62 42.23 42.55 5,070,767 -0.05(-0.13%)
Jun 01, 2015 42.41 42.73 42.19 42.61 5,863,230 +0.28(+0.67%)
May 29, 2015 42.71 42.84 42.16 42.32 6,207,587 -0.49(-1.15%)
May 28, 2015 42.83 42.90 42.65 42.81 6,430,162 -0.05(-0.11%)
May 27, 2015 42.25 42.85 42.18 42.86 7,294,788 +0.61(+1.44%)
May 26, 2015 42.44 42.61 42.15 42.25 5,495,755 -0.21(-0.50%)
May 22, 2015 42.63 42.47 42.47 42.47 7,903,603 -0.14(-0.33%)
May 21, 2015 42.65 42.79 42.49 42.61 7,780,994 -0.06(-0.14%)
May 20, 2015 42.42 42.77 42.22 42.67 8,383,593 +0.26(+0.61%)
May 19, 2015 42.79 42.87 42.34 42.41 7,358,831 -0.38(-0.88%)
May 18, 2015 42.44 42.95 42.44 42.78 9,549,793 +0.40(+0.94%)
May 15, 2015 43.04 43.07 42.33 42.39 16,452,917 -0.68(-1.58%)
May 14, 2015 43.14 43.32 42.86 43.07 19,515,536 +0.24(+0.56%)
May 13, 2015 44.13 44.25 42.39 42.83 38,504,268 +0.66(+1.57%)
May 12, 2015 40.84 42.34 40.83 42.17 19,844,204 +1.20(+2.92%)
May 11, 2015 41.11 41.25 40.97 40.97 4,609,557 -0.23(-0.56%)
May 08, 2015 41.11 41.39 41.06 41.20 5,192,326 +0.41(+1.01%)
May 07, 2015 40.34 40.93 40.31 40.79 7,657,782 +0.42(+1.03%)
May 06, 2015 40.54 40.67 40.14 40.37 6,302,974 -0.03(-0.07%)
May 05, 2015 40.55 40.68 40.32 40.40 5,860,834 -0.14(-0.35%)
May 04, 2015 40.50 40.79 40.50 40.54 3,865,398 +0.08(+0.21%)
May 01, 2015 40.25 40.57 40.18 40.46 5,293,401 +0.31(+0.78%)
Apr 30, 2015 40.55 40.61 40.00 40.15 5,996,653 -0.45(-1.11%)
Apr 29, 2015 40.68 40.80 40.50 40.60 6,786,460 -0.23(-0.55%)
Apr 28, 2015 40.61 40.83 40.49 40.82 5,070,160 +0.08(+0.20%)
Apr 27, 2015 41.20 41.33 40.71 40.74 9,139,771 -0.10(-0.25%)
Apr 24, 2015 41.38 41.45 40.72 40.84 12,159,452 -0.68(-1.64%)
Apr 23, 2015 41.46 41.74 41.01 41.52 15,560,484 -0.27(-0.66%)
Apr 22, 2015 41.72 41.87 41.49 41.80 8,926,729 +0.02(+0.06%)
Apr 21, 2015 41.73 41.92 41.68 41.77 5,361,909 +0.14(+0.33%)
Apr 20, 2015 41.58 41.76 41.45 41.64 5,480,777 +0.34(+0.83%)
Apr 17, 2015 41.55 41.58 41.06 41.29 7,647,248 -0.60(-1.43%)
Apr 16, 2015 41.79 42.06 41.73 41.89 5,903,056 -0.08(-0.19%)
Apr 15, 2015 41.80 42.05 41.80 41.97 4,656,189 +0.06(+0.14%)
Apr 14, 2015 41.64 41.96 41.48 41.91 4,702,325 +0.12(+0.29%)
Apr 13, 2015 41.84 41.96 41.52 41.79 4,840,683 +0.12(+0.29%)
Apr 10, 2015 42.08 42.09 41.59 41.67 5,895,106 -0.24(-0.56%)
Apr 09, 2015 41.72 41.97 41.63 41.90 3,352,335 +0.05(+0.13%)
Apr 08, 2015 41.85 41.98 41.62 41.85 4,789,352 +0.01(+0.02%)
Apr 07, 2015 41.52 42.16 41.49 41.84 5,378,354 +0.18(+0.42%)
Apr 06, 2015 41.08 41.85 40.95 41.66 3,340,628 +0.38(+0.93%)
Apr 02, 2015 41.23 41.28 41.28 41.28 5,311,763 +0.14(+0.35%)
Apr 01, 2015 41.57 41.60 41.02 41.14 5,500,934 -0.49(-1.18%)
Mar 31, 2015 41.87 41.93 41.60 41.63 5,126,447 -0.34(-0.82%)
Mar 30, 2015 41.68 42.05 41.67 41.97 3,672,448 +0.37(+0.88%)
Mar 27, 2015 41.30 41.68 41.23 41.60 4,324,330 +0.26(+0.63%)
Mar 26, 2015 41.31 41.65 41.13 41.34 5,323,341 -0.01(-0.04%)
Mar 25, 2015 42.09 42.09 41.36 41.36 8,370,585 -0.73(-1.73%)
Mar 24, 2015 42.38 42.47 42.09 42.09 4,404,934 -0.41(-0.97%)
Mar 23, 2015 42.80 42.86 42.49 42.50 5,731,995 -0.19(-0.44%)
Mar 20, 2015 42.78 42.88 42.59 42.69 7,970,067 +0.07(+0.16%)
Mar 19, 2015 42.66 42.88 42.39 42.62 5,318,402 -0.13(-0.31%)
Mar 18, 2015 42.13 42.98 41.76 42.75 5,681,547 +0.49(+1.17%)
Mar 17, 2015 42.24 42.36 42.07 42.25 3,942,044 -0.26(-0.61%)
Mar 16, 2015 41.87 42.54 41.79 42.51 8,255,100 +0.78(+1.88%)
Mar 13, 2015 41.90 41.94 41.32 41.73 4,883,459 -0.18(-0.42%)
Mar 12, 2015 41.42 41.99 41.41 41.91 4,763,118 +0.58(+1.41%)
Mar 11, 2015 41.49 41.57 41.29 41.32 4,280,970 -0.14(-0.33%)
Mar 10, 2015 41.77 41.82 41.46 41.46 4,567,830 -0.71(-1.67%)
Mar 09, 2015 41.82 42.26 41.68 42.17 4,788,998 +0.43(+1.02%)
Mar 06, 2015 42.11 42.19 41.66 41.74 6,130,784 -0.55(-1.30%)
Mar 05, 2015 42.28 42.40 42.10 42.29 4,624,303 +0.11(+0.27%)
Mar 04, 2015 41.92 42.37 42.64 42.18 9,798,344 -0.46(-1.08%)
Mar 03, 2015 42.72 42.81 42.54 42.64 3,332,464 -0.21(-0.48%)
Mar 02, 2015 42.71 43.02 42.71 42.84 4,218,086 +0.09(+0.22%)
Feb 27, 2015 42.96 43.03 42.72 42.75 4,524,599 -0.26(-0.60%)
Feb 26, 2015 42.68 43.15 42.62 43.01 4,392,436 +0.29(+0.68%)
Feb 25, 2015 42.61 42.95 42.58 42.72 4,763,230 +0.09(+0.21%)
Feb 24, 2015 42.41 42.68 42.37 42.63 5,013,065 +0.09(+0.21%)
Feb 23, 2015 42.74 42.92 42.51 42.54 3,954,706 -0.40(-0.94%)
Feb 20, 2015 42.69 43.05 42.40 42.94 8,210,717 +0.22(+0.50%)
Feb 19, 2015 42.62 42.86 42.61 42.73 4,511,726 -0.10(-0.24%)
Feb 18, 2015 42.51 42.89 42.34 42.83 4,034,573 +0.32(+0.75%)
Feb 17, 2015 42.49 42.60 42.36 42.51 3,918,934 -0.00(-0.01%)
Feb 13, 2015 42.32 42.52 42.52 42.52 5,326,156 +0.10(+0.24%)
Feb 12, 2015 42.08 42.43 42.02 42.42 4,172,030 +0.46(+1.10%)
Feb 11, 2015 41.83 42.08 41.71 41.96 4,295,981 +0.10(+0.23%)
Feb 10, 2015 41.59 41.89 41.30 41.86 3,960,172 +0.49(+1.20%)
Feb 09, 2015 41.29 41.68 41.20 41.36 3,782,373 -0.17(-0.40%)
Feb 06, 2015 41.83 42.02 41.39 41.53 4,036,513 -0.34(-0.81%)
Feb 05, 2015 41.56 41.93 41.52 41.87 4,137,360 +0.56(+1.35%)
Feb 04, 2015 41.39 41.67 41.20 41.31 5,849,125 -0.33(-0.80%)
Feb 03, 2015 41.49 41.70 41.27 41.64 8,877,944 +0.63(+1.53%)
Feb 02, 2015 40.38 41.02 39.97 41.02 7,044,469 +0.67(+1.65%)
Jan 30, 2015 40.90 40.94 40.33 40.35 6,050,822 -0.76(-1.85%)
Jan 29, 2015 40.82 41.13 40.31 41.11 5,564,936 +0.53(+1.30%)
Jan 28, 2015 41.66 41.70 40.57 40.58 8,100,015 -0.88(-2.12%)
Jan 27, 2015 41.37 41.77 40.96 41.46 7,336,006 +0.48(+1.17%)
Jan 26, 2015 41.07 41.21 40.76 40.98 6,250,242 -0.24(-0.57%)
Jan 23, 2015 41.39 41.41 41.18 41.21 7,725,920 -0.18(-0.43%)
Jan 22, 2015 41.13 41.41 40.73 41.39 7,927,588 +0.61(+1.49%)
Jan 21, 2015 40.53 40.97 40.38 40.78 6,175,481 +0.14(+0.35%)
Jan 20, 2015 40.67 40.87 40.36 40.64 6,909,750 +0.21(+0.52%)
Jan 16, 2015 40.05 40.48 39.80 40.43 8,677,783 +0.25(+0.62%)
Jan 15, 2015 40.66 40.95 40.17 40.18 8,561,065 -0.48(-1.19%)
Jan 14, 2015 40.89 41.19 40.48 40.66 9,786,674 -0.65(-1.58%)
Jan 13, 2015 41.79 42.09 40.96 41.31 7,836,906 -0.06(-0.14%)
Jan 12, 2015 41.65 41.82 41.22 41.37 6,231,777 -0.52(-1.24%)
Jan 09, 2015 42.32 42.38 41.81 41.89 4,256,603 -0.28(-0.67%)
Jan 08, 2015 41.93 42.26 41.89 42.18 6,043,396 +0.64(+1.54%)
Jan 07, 2015 41.67 41.81 41.42 41.53 6,751,785 +0.25(+0.61%)
Jan 06, 2015 41.70 41.80 40.93 41.28 5,895,708 -0.28(-0.68%)
Jan 05, 2015 41.77 41.93 41.36 41.57 6,169,448 -0.42(-0.99%)
Jan 02, 2015 42.13 42.26 41.69 41.98 4,213,850 +0.00(+0.01%)
Dec 31, 2014 42.40 41.98 41.98 41.98 5,583,409 -0.26(-0.61%)
Dec 30, 2014 42.54 42.57 42.07 42.24 3,711,386 -0.31(-0.74%)
Dec 29, 2014 42.25 42.69 42.21 42.55 3,021,437 +0.07(+0.17%)
Dec 26, 2014 42.56 42.71 42.44 42.48 2,411,691 -0.03(-0.07%)
Dec 24, 2014 42.65 42.51 42.51 42.51 2,592,333 -0.13(-0.31%)
Dec 23, 2014 42.76 42.85 42.58 42.64 5,815,009 +0.03(+0.08%)
Dec 22, 2014 42.45 42.68 42.30 42.61 4,855,836 +0.39(+0.92%)
Dec 19, 2014 42.14 42.40 41.93 42.22 10,175,847 +0.13(+0.31%)
Dec 18, 2014 41.65 42.09 41.47 42.09 6,815,282 +1.01(+2.45%)
Dec 17, 2014 40.26 41.18 40.06 41.08 8,879,081 +0.84(+2.08%)
Dec 16, 2014 40.75 41.11 40.22 40.24 8,748,210 -0.57(-1.39%)
Dec 15, 2014 41.27 41.39 40.57 40.81 5,631,558 -0.18(-0.44%)
Dec 12, 2014 40.81 41.40 40.81 40.99 5,759,832 -0.09(-0.23%)
Dec 11, 2014 40.80 41.49 40.67 41.09 5,697,102 +0.40(+0.97%)
Dec 10, 2014 41.20 41.21 40.65 40.69 7,568,927 -0.60(-1.45%)
Dec 09, 2014 40.94 41.30 40.89 41.29 4,471,266 -0.19(-0.45%)
Dec 08, 2014 41.48 41.72 41.36 41.47 4,969,509 -0.07(-0.16%)
Dec 05, 2014 41.31 41.59 41.31 41.54 2,893,389 +0.15(+0.35%)
Dec 04, 2014 41.33 41.44 41.12 41.39 4,127,754 -0.13(-0.32%)
Dec 03, 2014 40.99 41.59 40.93 41.53 5,237,351 +0.62(+1.52%)
Dec 02, 2014 40.84 40.97 40.68 40.91 5,351,246 +0.25(+0.61%)
Dec 01, 2014 40.67 40.78 40.42 40.66 6,012,644 -0.24(-0.59%)
Nov 28, 2014 40.83 41.09 40.80 40.90 3,594,937 +0.05(+0.13%)
Nov 26, 2014 40.98 40.84 40.84 40.84 4,075,297 +0.03(+0.08%)
Nov 25, 2014 40.86 40.93 40.77 40.81 4,343,108 -0.06(-0.16%)
Nov 24, 2014 40.91 40.92 40.68 40.87 3,152,132 -0.04(-0.10%)
Nov 21, 2014 40.85 41.02 40.73 40.91 5,483,291 +0.53(+1.31%)
Nov 20, 2014 40.10 40.45 39.92 40.38 3,336,625 -0.03(-0.07%)
Nov 19, 2014 40.42 40.51 40.21 40.41 3,039,446 -0.00(-0.01%)
Nov 18, 2014 40.38 40.58 40.27 40.42 3,885,175 +0.10(+0.26%)
Nov 17, 2014 40.22 40.40 40.11 40.31 3,731,624 +0.07(+0.17%)
Nov 14, 2014 40.20 40.37 40.16 40.24 3,961,761 -0.08(-0.21%)
Nov 13, 2014 40.29 40.42 40.13 40.33 9,227,025 +0.02(+0.05%)
Nov 12, 2014 40.65 40.67 40.16 40.31 9,549,727 +0.46(+1.17%)
Nov 11, 2014 39.91 39.98 39.61 39.84 3,837,826 +0.06(+0.15%)
Nov 10, 2014 39.73 39.89 39.65 39.78 4,019,786 +0.05(+0.12%)
Nov 07, 2014 39.78 39.80 39.46 39.74 3,499,974 -0.03(-0.09%)
Nov 06, 2014 39.63 39.79 39.39 39.77 3,298,690 +0.24(+0.61%)
Nov 05, 2014 39.50 39.58 39.08 39.53 3,612,342 +0.38(+0.98%)
Nov 04, 2014 39.14 39.28 38.98 39.15 3,857,673 +0.01(+0.03%)
Nov 03, 2014 39.32 39.34 39.02 39.14 5,212,882 -0.21(-0.53%)
Oct 31, 2014 39.33 39.49 39.18 39.35 8,430,408 +0.34(+0.87%)
Oct 30, 2014 38.65 39.10 38.54 39.01 4,079,467 +0.20(+0.52%)
Oct 29, 2014 38.93 39.06 38.65 38.81 7,198,892 -0.22(-0.55%)
Oct 28, 2014 38.37 39.04 38.33 39.03 7,396,300 +0.92(+2.40%)
Oct 27, 2014 37.91 38.15 38.15 38.11 3,394,452 -0.04(-0.12%)
Oct 24, 2014 37.84 38.17 37.73 38.15 3,815,214 +0.29(+0.78%)
Oct 23, 2014 37.45 38.09 37.39 37.86 6,624,415 +0.88(+2.37%)
Oct 22, 2014 37.55 37.55 36.97 36.98 7,185,747 -0.33(-0.89%)
Oct 21, 2014 36.75 37.37 36.74 37.32 6,507,243 +0.74(+2.03%)
Oct 20, 2014 36.52 36.66 36.21 36.57 6,037,531 -0.03(-0.08%)
Oct 17, 2014 36.71 36.94 36.33 36.60 8,320,192 +0.29(+0.81%)
Oct 16, 2014 35.13 36.48 34.85 36.31 14,114,722 +1.08(+3.07%)
Oct 15, 2014 34.60 35.43 34.32 35.23 12,667,502 -0.01(-0.03%)
Oct 14, 2014 35.23 35.66 35.03 35.24 9,826,822 +0.15(+0.42%)
Oct 13, 2014 35.36 35.81 35.03 35.09 12,235,351 -0.08(-0.22%)
Oct 10, 2014 35.61 35.83 35.18 35.17 12,654,286 -0.45(-1.25%)
Oct 09, 2014 36.54 36.54 35.60 35.61 8,632,250 -0.89(-2.44%)
Oct 08, 2014 35.96 36.53 35.68 36.51 7,665,976 +0.65(+1.80%)
Oct 07, 2014 36.56 36.56 35.84 35.86 5,997,084 -0.79(-2.16%)
Oct 06, 2014 36.83 37.00 36.54 36.65 4,027,734 -0.02(-0.07%)
Oct 03, 2014 36.81 36.98 36.63 36.68 8,792,888 +0.25(+0.69%)
Oct 02, 2014 36.47 36.60 36.13 36.43 9,389,933 -0.07(-0.20%)
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.