Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donaldson Company (NY: DCI )

72.69 +0.17 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 5.826 5.917 5.826 5.890 457,135 +0.05(+0.93%)
Nov 26, 2003 5.801 5.849 5.780 5.835 521,731 +0.05(+0.85%)
Nov 25, 2003 5.615 5.786 5.615 5.786 1,699,849 +0.19(+3.44%)
Nov 24, 2003 5.534 5.594 5.529 5.594 1,489,169 +0.04(+0.80%)
Nov 21, 2003 5.596 5.625 5.553 5.550 791,540 -0.02(-0.38%)
Nov 20, 2003 5.622 5.626 5.571 5.571 1,037,499 -0.05(-0.91%)
Nov 19, 2003 5.680 5.695 5.622 5.622 884,458 -0.08(-1.43%)
Nov 18, 2003 5.764 5.769 5.682 5.704 549,059 -0.06(-1.08%)
Nov 17, 2003 5.743 5.770 5.717 5.766 701,604 -0.01(-0.24%)
Nov 14, 2003 5.866 5.872 5.767 5.780 723,467 -0.08(-1.34%)
Nov 13, 2003 5.882 5.882 5.810 5.858 1,451,903 -0.03(-0.48%)
Nov 12, 2003 5.858 5.887 5.823 5.887 1,197,994 +0.04(+0.71%)
Nov 11, 2003 5.920 5.927 5.834 5.845 1,007,686 -0.06(-1.09%)
Nov 10, 2003 6.012 6.012 5.917 5.910 597,257 -0.11(-1.85%)
Nov 07, 2003 6.002 6.028 5.982 6.021 470,054 +0.02(+0.32%)
Nov 06, 2003 5.937 6.002 5.931 6.002 715,020 +0.06(+0.98%)
Nov 05, 2003 5.882 5.944 5.862 5.944 336,889 +0.07(+1.22%)
Nov 04, 2003 5.836 5.874 5.836 5.873 555,479 +0.03(+0.59%)
Nov 03, 2003 5.778 5.867 5.778 5.838 421,906 +0.08(+1.40%)
Oct 31, 2003 5.757 5.794 5.756 5.758 399,000 -0.08(-1.34%)
Oct 30, 2003 5.802 5.856 5.833 5.836 403,472 +0.03(+0.59%)
Oct 29, 2003 5.739 5.802 5.737 5.802 320,491 +0.04(+0.77%)
Oct 28, 2003 5.745 5.759 5.686 5.758 560,985 -0.01(-0.17%)
Oct 27, 2003 5.675 5.771 5.675 5.768 402,478 +0.11(+1.94%)
Oct 24, 2003 5.718 5.718 5.614 5.658 342,354 -0.06(-1.02%)
Oct 23, 2003 5.655 5.726 5.652 5.717 426,328 +0.06(+0.98%)
Oct 22, 2003 5.756 5.772 5.653 5.661 549,059 -0.11(-1.83%)
Oct 21, 2003 5.754 5.811 5.706 5.767 505,830 +0.02(+0.37%)
Oct 20, 2003 5.765 5.781 5.739 5.746 386,081 +0.00(+0.00%)
Oct 17, 2003 5.736 5.756 5.721 5.746 805,453 +0.01(+0.23%)
Oct 16, 2003 5.816 5.816 5.695 5.733 698,125 -0.06(-1.09%)
Oct 15, 2003 5.781 5.836 5.781 5.796 587,320 +0.04(+0.70%)
Oct 14, 2003 5.761 5.765 5.737 5.756 772,658 +0.02(+0.32%)
Oct 13, 2003 5.672 5.748 5.681 5.738 250,927 +0.07(+1.15%)
Oct 10, 2003 5.675 5.687 5.663 5.672 250,927 -0.03(-0.49%)
Oct 09, 2003 5.716 5.770 5.686 5.700 641,480 +0.02(+0.41%)
Oct 08, 2003 5.645 5.679 5.641 5.677 672,784 +0.07(+1.20%)
Oct 07, 2003 5.583 5.640 5.553 5.610 735,889 +0.03(+0.50%)
Oct 06, 2003 5.568 5.600 5.560 5.582 603,717 -0.03(-0.56%)
Oct 03, 2003 5.499 5.613 5.499 5.613 1,041,474 +0.14(+2.61%)
Oct 02, 2003 5.517 5.520 5.469 5.470 717,504 -0.04(-0.80%)
Oct 01, 2003 5.425 5.524 5.416 5.514 751,789 +0.09(+1.67%)
Sep 30, 2003 5.439 5.443 5.368 5.424 1,034,518 -0.03(-0.52%)
Sep 29, 2003 5.358 5.453 5.358 5.452 621,605 +0.10(+1.96%)
Sep 26, 2003 5.399 5.404 5.318 5.347 1,333,147 -0.10(-1.81%)
Sep 25, 2003 5.577 5.591 5.434 5.446 1,215,881 -0.13(-2.35%)
Sep 24, 2003 5.628 5.645 5.575 5.577 570,922 -0.06(-1.04%)
Sep 23, 2003 5.679 5.700 5.620 5.635 569,929 -0.04(-0.78%)
Sep 22, 2003 5.705 5.716 5.668 5.679 355,274 -0.05(-0.83%)
Sep 19, 2003 5.754 5.754 5.707 5.727 564,463 -0.03(-0.47%)
Sep 18, 2003 5.708 5.771 5.691 5.754 537,631 +0.06(+0.99%)
Sep 17, 2003 5.786 5.786 5.695 5.697 509,308 -0.11(-1.84%)
Sep 16, 2003 5.688 5.811 5.688 5.804 733,404 +0.12(+2.03%)
Sep 15, 2003 5.625 5.706 5.620 5.688 695,144 +0.08(+1.44%)
Sep 12, 2003 5.660 5.668 5.570 5.608 1,801,711 -0.05(-0.84%)
Sep 11, 2003 5.548 5.655 5.548 5.655 808,434 +0.13(+2.31%)
Sep 10, 2003 5.685 5.697 5.524 5.527 1,004,208 -0.17(-2.90%)
Sep 09, 2003 5.716 5.772 5.692 5.692 1,475,753 -0.01(-0.23%)
Sep 08, 2003 5.635 5.712 5.625 5.706 1,074,269 +0.09(+1.56%)
Sep 05, 2003 5.751 5.751 5.617 5.618 1,346,563 -0.14(-2.48%)
Sep 04, 2003 5.776 5.791 5.752 5.761 1,470,784 -0.03(-0.57%)
Sep 03, 2003 5.709 5.826 5.660 5.794 1,704,818 +0.09(+1.50%)
Sep 02, 2003 5.539 5.709 5.539 5.709 1,474,759 +0.18(+3.33%)
Aug 29, 2003 5.446 5.524 5.414 5.524 1,243,210 +0.07(+1.20%)
Aug 28, 2003 5.285 5.489 5.132 5.459 3,304,297 +0.18(+3.31%)
Aug 27, 2003 5.214 5.291 5.202 5.284 751,789 +0.09(+1.76%)
Aug 26, 2003 5.200 5.217 5.172 5.192 1,132,404 -0.01(-0.10%)
Aug 25, 2003 5.127 5.206 5.121 5.197 669,803 +0.03(+0.64%)
Aug 22, 2003 5.122 5.192 5.112 5.164 821,353 +0.03(+0.67%)
Aug 21, 2003 5.047 5.142 5.031 5.130 668,312 +0.08(+1.63%)
Aug 20, 2003 4.971 5.064 4.971 5.047 562,972 -0.02(-0.32%)
Aug 19, 2003 5.038 5.136 5.038 5.064 825,825 +0.00(+0.00%)
Aug 18, 2003 4.937 5.082 4.937 5.064 705,579 +0.13(+2.57%)
Aug 15, 2003 4.845 4.953 4.838 4.937 337,386 +0.08(+1.72%)
Aug 14, 2003 4.748 4.853 4.747 4.853 1,195,012 +0.10(+2.07%)
Aug 13, 2003 4.758 4.770 4.750 4.755 1,380,848 -0.00(-0.06%)
Aug 12, 2003 4.770 4.773 4.739 4.758 963,960 -0.00(-0.04%)
Aug 11, 2003 4.790 4.808 4.750 4.760 598,251 -0.02(-0.46%)
Aug 08, 2003 4.790 4.799 4.746 4.782 817,378 -0.01(-0.19%)
Aug 07, 2003 4.873 4.884 4.780 4.791 747,317 -0.08(-1.69%)
Aug 06, 2003 4.850 4.879 4.831 4.873 688,685 +0.02(+0.39%)
Aug 05, 2003 4.901 4.949 4.844 4.854 385,087 -0.04(-0.72%)
Aug 04, 2003 4.914 4.914 4.840 4.889 776,137 -0.00(-0.08%)
Aug 01, 2003 4.905 4.933 4.872 4.893 1,031,536 -0.01(-0.25%)
Jul 31, 2003 4.914 4.949 4.884 4.906 1,064,331 -0.01(-0.16%)
Jul 30, 2003 4.825 4.914 4.810 4.914 660,859 +0.10(+2.13%)
Jul 29, 2003 4.860 4.860 4.805 4.811 322,976 -0.05(-1.01%)
Jul 28, 2003 4.840 4.870 4.811 4.860 273,784 +0.03(+0.54%)
Jul 25, 2003 4.825 4.842 4.791 4.834 909,799 +0.01(+0.19%)
Jul 24, 2003 4.843 4.895 4.824 4.825 738,870 -0.02(-0.37%)
Jul 23, 2003 4.755 4.854 4.729 4.843 736,386 +0.08(+1.65%)
Jul 22, 2003 4.699 4.805 4.699 4.765 840,732 +0.07(+1.39%)
Jul 21, 2003 4.692 4.707 4.654 4.699 506,327 -0.02(-0.38%)
Jul 18, 2003 4.594 4.717 4.585 4.717 893,899 +0.14(+3.03%)
Jul 17, 2003 4.624 4.669 4.569 4.579 726,945 -0.06(-1.19%)
Jul 16, 2003 4.679 4.682 4.619 4.634 427,322 -0.05(-0.97%)
Jul 15, 2003 4.699 4.716 4.657 4.679 395,521 +0.01(+0.11%)
Jul 14, 2003 4.694 4.714 4.674 4.674 295,647 +0.00(+0.09%)
Jul 11, 2003 4.698 4.707 4.629 4.670 569,929 -0.03(-0.58%)
Jul 10, 2003 4.734 4.734 4.673 4.697 682,722 -0.04(-0.79%)
Jul 09, 2003 4.710 4.755 4.675 4.734 679,244 +0.03(+0.62%)
Jul 08, 2003 4.630 4.708 4.616 4.705 642,474 +0.08(+1.63%)
Jul 07, 2003 4.581 4.643 4.562 4.630 460,117 +0.06(+1.25%)
Jul 03, 2003 4.550 4.597 4.536 4.572 327,945 +0.00(+0.04%)
Jul 02, 2003 4.518 4.581 4.508 4.570 476,514 +0.05(+1.02%)
Jul 01, 2003 4.474 4.529 4.410 4.524 777,130 +0.05(+1.15%)
Jun 30, 2003 4.432 4.493 4.431 4.473 884,458 +0.04(+0.91%)
Jun 27, 2003 4.457 4.466 4.420 4.433 380,118 -0.02(-0.54%)
Jun 26, 2003 4.458 4.473 4.409 4.457 397,012 +0.02(+0.39%)
Jun 25, 2003 4.430 4.457 4.419 4.440 516,762 +0.02(+0.46%)
Jun 24, 2003 4.431 4.471 4.384 4.420 531,171 -0.01(-0.25%)
Jun 23, 2003 4.529 4.529 4.397 4.431 837,254 -0.10(-2.18%)
Jun 20, 2003 4.568 4.571 4.498 4.529 957,500 +0.01(+0.25%)
Jun 19, 2003 4.553 4.575 4.518 4.518 680,734 -0.04(-0.77%)
Jun 18, 2003 4.523 4.558 4.423 4.553 1,662,086 +0.02(+0.40%)
Jun 17, 2003 4.539 4.539 4.470 4.535 760,733 -0.00(-0.09%)
Jun 16, 2003 4.473 4.545 4.473 4.539 429,807 +0.08(+1.71%)
Jun 13, 2003 4.463 4.478 4.422 4.463 551,544 +0.01(+0.29%)
Jun 12, 2003 4.407 4.456 4.407 4.450 550,550 +0.06(+1.45%)
Jun 11, 2003 4.392 4.392 4.345 4.386 486,949 -0.01(-0.16%)
Jun 10, 2003 4.327 4.397 4.309 4.393 821,850 +0.07(+1.54%)
Jun 09, 2003 4.418 4.418 4.310 4.327 986,817 -0.08(-1.92%)
Jun 06, 2003 4.325 4.418 4.297 4.411 1,334,140 +0.10(+2.29%)
Jun 05, 2003 4.249 4.327 4.219 4.313 603,717 +0.01(+0.30%)
Jun 04, 2003 4.262 4.300 4.248 4.300 719,988 +0.05(+1.28%)
Jun 03, 2003 4.304 4.317 4.236 4.245 744,833 -0.06(-1.36%)
Jun 02, 2003 4.226 4.333 4.225 4.304 979,363 +0.08(+1.95%)
May 30, 2003 4.169 4.241 4.168 4.221 875,017 +0.04(+0.89%)
May 29, 2003 4.176 4.201 4.131 4.184 909,799 +0.03(+0.68%)
May 28, 2003 4.150 4.176 4.096 4.156 867,564 +0.01(+0.15%)
May 27, 2003 4.075 4.151 4.075 4.150 388,068 +0.07(+1.63%)
May 23, 2003 4.046 4.101 4.021 4.083 263,846 +0.04(+0.90%)
May 22, 2003 4.052 4.061 4.043 4.047 857,626 -0.02(-0.37%)
May 21, 2003 4.069 4.080 4.054 4.062 543,097 +0.00(+0.05%)
May 20, 2003 4.000 4.080 3.998 4.060 815,888 +0.05(+1.36%)
May 19, 2003 4.035 4.040 4.001 4.006 414,403 -0.03(-0.72%)
May 16, 2003 4.060 4.078 4.035 4.035 488,439 -0.02(-0.60%)
May 15, 2003 4.063 4.097 4.027 4.059 653,406 +0.01(+0.20%)
May 14, 2003 4.086 4.089 4.030 4.051 363,721 -0.03(-0.62%)
May 13, 2003 4.116 4.116 4.074 4.076 393,037 -0.05(-1.10%)
May 12, 2003 4.077 4.146 4.077 4.122 705,082 +0.02(+0.39%)
May 09, 2003 4.083 4.124 4.075 4.106 575,891 +0.03(+0.72%)
May 08, 2003 4.076 4.110 4.061 4.076 626,077 -0.01(-0.17%)
May 07, 2003 4.060 4.094 4.045 4.083 636,015 +0.01(+0.22%)
May 06, 2003 4.044 4.080 4.012 4.074 1,271,533 +0.04(+1.00%)
May 05, 2003 4.036 4.050 4.007 4.034 1,027,064 -0.00(-0.05%)
May 02, 2003 3.979 4.045 3.977 4.036 643,965 +0.06(+1.47%)
May 01, 2003 4.017 4.023 3.929 3.978 473,533 -0.04(-0.98%)
Apr 30, 2003 3.995 4.040 3.962 4.017 449,185 +0.02(+0.40%)
Apr 29, 2003 4.015 4.025 3.986 4.001 436,763 -0.03(-0.70%)
Apr 28, 2003 3.946 4.040 3.943 4.029 724,460 +0.08(+2.14%)
Apr 25, 2003 4.031 4.032 3.939 3.945 643,965 -0.11(-2.75%)
Apr 24, 2003 4.062 4.070 4.025 4.056 1,802,208 -0.01(-0.15%)
Apr 23, 2003 4.082 4.082 4.026 4.062 652,412 +0.03(+0.75%)
Apr 22, 2003 3.995 4.050 3.950 4.032 660,362 +0.04(+0.93%)
Apr 21, 2003 3.923 4.001 3.912 3.995 789,056 +0.07(+1.85%)
Apr 17, 2003 3.993 4.005 3.899 3.922 1,421,593 -0.07(-1.79%)
Apr 16, 2003 4.018 4.020 3.971 3.994 994,767 -0.01(-0.35%)
Apr 15, 2003 4.000 4.021 3.961 4.008 1,046,940 +0.01(+0.20%)
Apr 14, 2003 3.962 4.003 3.952 4.000 583,841 +0.05(+1.22%)
Apr 11, 2003 3.945 3.972 3.924 3.952 758,249 +0.02(+0.49%)
Apr 10, 2003 3.973 3.973 3.921 3.932 1,097,126 -0.04(-1.01%)
Apr 09, 2003 3.916 3.979 3.915 3.973 927,687 +0.05(+1.23%)
Apr 08, 2003 3.881 3.950 3.874 3.924 765,702 +0.04(+1.11%)
Apr 07, 2003 3.819 3.940 3.819 3.881 930,172 +0.11(+2.99%)
Apr 04, 2003 3.789 3.823 3.758 3.768 321,485 -0.03(-0.66%)
Apr 03, 2003 3.768 3.864 3.768 3.794 724,957 +0.02(+0.53%)
Apr 02, 2003 3.693 3.796 3.685 3.773 543,594 +0.09(+2.54%)
Apr 01, 2003 3.671 3.682 3.648 3.680 745,827 -0.00(-0.03%)
Mar 31, 2003 3.618 3.695 3.564 3.681 807,937 +0.05(+1.25%)
Mar 28, 2003 3.602 3.636 3.585 3.636 265,337 +0.03(+0.92%)
Mar 27, 2003 3.619 3.638 3.581 3.602 362,230 -0.02(-0.42%)
Mar 26, 2003 3.637 3.663 3.607 3.618 427,819 -0.03(-0.80%)
Mar 25, 2003 3.612 3.669 3.592 3.647 392,043 +0.04(+1.12%)
Mar 24, 2003 3.693 3.693 3.559 3.606 738,870 -0.10(-2.69%)
Mar 21, 2003 3.658 3.722 3.635 3.706 615,145 +0.05(+1.38%)
Mar 20, 2003 3.632 3.673 3.592 3.656 450,179 +0.04(+1.09%)
Mar 19, 2003 3.667 3.667 3.606 3.617 462,601 -0.05(-1.37%)
Mar 18, 2003 3.597 3.693 3.561 3.667 616,636 +0.06(+1.65%)
Mar 17, 2003 3.539 3.612 3.487 3.607 520,737 +0.07(+1.93%)
Mar 14, 2003 3.492 3.547 3.458 3.539 530,675 +0.04(+1.12%)
Mar 13, 2003 3.391 3.517 3.377 3.500 935,140 +0.11(+3.17%)
Mar 12, 2003 3.411 3.418 3.361 3.392 605,704 -0.01(-0.41%)
Mar 11, 2003 3.401 3.444 3.401 3.406 396,018 +0.01(+0.15%)
Mar 10, 2003 3.458 3.459 3.398 3.401 408,937 -0.06(-1.83%)
Mar 07, 2003 3.406 3.473 3.389 3.465 308,566 +0.05(+1.44%)
Mar 06, 2003 3.436 3.441 3.391 3.415 475,023 -0.04(-1.11%)
Mar 05, 2003 3.455 3.487 3.446 3.454 383,596 -0.00(-0.03%)
Mar 04, 2003 3.497 3.497 3.455 3.455 502,352 -0.04(-1.01%)
Mar 03, 2003 3.532 3.545 3.489 3.490 324,467 -0.02(-0.49%)
Feb 28, 2003 3.522 3.571 3.492 3.507 1,287,433 +0.06(+1.66%)
Feb 27, 2003 3.372 3.449 3.370 3.449 511,793 +0.08(+2.30%)
Feb 26, 2003 3.366 3.390 3.351 3.372 408,440 -0.01(-0.15%)
Feb 25, 2003 3.311 3.377 3.292 3.377 604,214 +0.06(+1.85%)
Feb 24, 2003 3.370 3.371 3.312 3.316 606,201 -0.05(-1.47%)
Feb 21, 2003 3.346 3.379 3.346 3.365 689,678 +0.03(+0.87%)
Feb 20, 2003 3.326 3.391 3.314 3.336 472,539 +0.01(+0.33%)
Feb 19, 2003 3.391 3.415 3.314 3.325 419,869 -0.07(-1.96%)
Feb 18, 2003 3.290 3.434 3.285 3.391 650,424 +0.11(+3.22%)
Feb 14, 2003 3.275 3.306 3.258 3.285 529,681 +0.02(+0.62%)
Feb 13, 2003 3.265 3.277 3.260 3.265 650,424 -0.01(-0.18%)
Feb 12, 2003 3.266 3.306 3.260 3.271 337,386 +0.01(+0.31%)
Feb 11, 2003 3.275 3.294 3.237 3.261 412,416 -0.01(-0.28%)
Feb 10, 2003 3.311 3.311 3.242 3.270 658,871 -0.04(-1.13%)
Feb 07, 2003 3.301 3.319 3.283 3.308 631,543 +0.01(+0.40%)
Feb 06, 2003 3.331 3.331 3.285 3.295 587,320 -0.05(-1.39%)
Feb 05, 2003 3.380 3.390 3.331 3.341 624,089 -0.03(-0.87%)
Feb 04, 2003 3.361 3.376 3.321 3.370 368,689 +0.00(+0.12%)
Feb 03, 2003 3.419 3.456 3.365 3.366 751,789 -0.05(-1.47%)
Jan 31, 2003 3.366 3.430 3.366 3.416 648,437 +0.04(+1.19%)
Jan 30, 2003 3.361 3.412 3.341 3.376 564,960 -0.01(-0.30%)
Jan 29, 2003 3.331 3.396 3.260 3.386 1,468,300 +0.04(+1.23%)
Jan 28, 2003 3.388 3.393 3.338 3.345 1,015,636 -0.05(-1.57%)
Jan 27, 2003 3.449 3.463 3.397 3.398 957,997 -0.06(-1.77%)
Jan 24, 2003 3.522 3.524 3.451 3.460 395,024 -0.06(-1.60%)
Jan 23, 2003 3.451 3.528 3.451 3.516 621,108 +0.05(+1.42%)
Jan 22, 2003 3.524 3.526 3.459 3.467 1,116,504 -0.07(-1.91%)
Jan 21, 2003 3.541 3.562 3.523 3.534 782,099 -0.01(-0.20%)
Jan 17, 2003 3.562 3.566 3.523 3.541 800,981 -0.03(-0.93%)
Jan 16, 2003 3.537 3.591 3.532 3.574 627,071 +0.03(+0.77%)
Jan 15, 2003 3.552 3.571 3.523 3.547 400,490 -0.02(-0.59%)
Jan 14, 2003 3.582 3.582 3.553 3.568 633,530 -0.01(-0.34%)
Jan 13, 2003 3.593 3.602 3.580 3.580 485,955 -0.00(-0.08%)
Jan 10, 2003 3.630 3.630 3.574 3.583 549,059 -0.05(-1.47%)
Jan 09, 2003 3.557 3.646 3.549 3.637 256,393 +0.07(+1.95%)
Jan 08, 2003 3.604 3.614 3.557 3.567 435,769 -0.05(-1.31%)
Jan 07, 2003 3.623 3.642 3.589 3.615 602,226 -0.03(-0.69%)
Jan 06, 2003 3.673 3.673 3.625 3.640 499,868 -0.02(-0.52%)
Jan 03, 2003 3.663 3.684 3.618 3.659 270,803 -0.01(-0.38%)
Jan 02, 2003 3.643 3.684 3.601 3.673 433,285 +0.05(+1.39%)
Dec 31, 2002 3.592 3.661 3.563 3.623 606,698 +0.02(+0.56%)
Dec 30, 2002 3.537 3.629 3.531 3.602 465,582 +0.08(+2.34%)
Dec 27, 2002 3.593 3.605 3.519 3.520 359,249 -0.06(-1.77%)
Dec 26, 2002 3.552 3.623 3.552 3.583 247,946 +0.02(+0.68%)
Dec 24, 2002 3.606 3.608 3.537 3.559 208,195 -0.04(-1.04%)
Dec 23, 2002 3.584 3.614 3.535 3.596 394,031 +0.01(+0.34%)
Dec 20, 2002 3.534 3.597 3.522 3.584 526,203 +0.07(+1.86%)
Dec 19, 2002 3.533 3.594 3.496 3.519 628,561 -0.00(-0.11%)
Dec 18, 2002 3.544 3.561 3.507 3.523 619,617 -0.02(-0.60%)
Dec 17, 2002 3.582 3.597 3.530 3.544 384,590 -0.03(-0.84%)
Dec 16, 2002 3.502 3.575 3.436 3.574 926,693 +0.08(+2.36%)
Dec 13, 2002 3.556 3.577 3.487 3.492 558,003 -0.04(-1.25%)
Dec 12, 2002 3.532 3.569 3.521 3.536 324,963 -0.01(-0.28%)
Dec 11, 2002 3.522 3.546 3.491 3.546 903,837 +0.02(+0.46%)
Dec 10, 2002 3.553 3.553 3.488 3.530 1,469,294 -0.02(-0.62%)
Dec 09, 2002 3.564 3.564 3.512 3.552 920,234 -0.03(-0.79%)
Dec 06, 2002 3.567 3.607 3.540 3.580 566,947 +0.00(+0.06%)
Dec 05, 2002 3.634 3.634 3.537 3.578 529,184 -0.06(-1.52%)
Dec 04, 2002 3.668 3.673 3.584 3.634 529,681 -0.04(-1.07%)
Dec 03, 2002 3.738 3.738 3.663 3.673 508,812 -0.07(-1.78%)
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.