Skip to main content

Donaldson Company (NY: DCI )

72.03 +0.60 (+0.84%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 9.930 10.08 9.795 9.822 0 -0.32(-3.17%)
Feb 26, 2009 10.86 10.86 10.09 10.14 5,317,729 -1.23(-10.79%)
Feb 25, 2009 11.51 11.60 11.08 11.37 1,551,900 -0.18(-1.53%)
Feb 24, 2009 11.00 11.68 10.90 11.55 1,571,385 +0.63(+5.75%)
Feb 23, 2009 11.69 11.78 10.83 10.92 1,929,788 -0.71(-6.09%)
Feb 20, 2009 11.71 11.83 11.37 11.63 1,683,723 -0.18(-1.53%)
Feb 19, 2009 12.17 12.31 11.73 11.81 1,093,741 -0.29(-2.36%)
Feb 18, 2009 12.30 12.50 11.99 12.09 1,652,783 +0.09(+0.77%)
Feb 17, 2009 12.08 12.17 11.79 12.00 708,347 -0.48(-3.87%)
Feb 13, 2009 12.51 12.80 12.43 12.49 623,805 -0.02(-0.19%)
Feb 12, 2009 12.28 12.53 12.07 12.51 725,655 +0.03(+0.23%)
Feb 11, 2009 12.55 12.82 12.26 12.48 807,682 -0.04(-0.32%)
Feb 10, 2009 13.00 13.21 12.43 12.52 913,379 -0.58(-4.42%)
Feb 09, 2009 13.08 13.22 12.96 13.10 965,387 +0.05(+0.40%)
Feb 06, 2009 12.61 13.34 12.53 13.05 1,682,448 +0.45(+3.58%)
Feb 05, 2009 12.42 12.72 12.32 12.60 929,108 +0.08(+0.68%)
Feb 04, 2009 12.59 12.84 12.44 12.51 1,013,590 -0.05(-0.38%)
Feb 03, 2009 12.28 12.65 12.17 12.56 1,035,698 +0.33(+2.70%)
Feb 02, 2009 12.29 12.40 12.04 12.23 1,948,028 -0.29(-2.31%)
Jan 30, 2009 12.57 12.90 12.26 12.52 0 +0.03(+0.23%)
Jan 29, 2009 12.83 12.88 12.43 12.49 1,452,310 -0.47(-3.66%)
Jan 28, 2009 12.76 13.11 12.70 12.97 1,200,484 +0.46(+3.70%)
Jan 27, 2009 12.42 12.70 12.33 12.51 991,774 +0.14(+1.17%)
Jan 26, 2009 12.22 12.63 12.12 12.36 1,075,207 +0.14(+1.15%)
Jan 23, 2009 12.12 12.44 11.97 12.22 1,295,514 -0.28(-2.25%)
Jan 22, 2009 12.67 12.71 12.17 12.50 1,315,983 -0.41(-3.15%)
Jan 21, 2009 12.43 12.96 12.26 12.91 1,520,460 +0.69(+5.63%)
Jan 20, 2009 12.79 12.93 12.18 12.22 1,746,516 -0.69(-5.36%)
Jan 16, 2009 13.02 13.11 12.47 12.91 1,299,282 +0.14(+1.13%)
Jan 15, 2009 12.46 12.86 12.14 12.77 1,517,287 +0.35(+2.79%)
Jan 14, 2009 12.84 12.88 12.37 12.42 1,099,914 -0.59(-4.52%)
Jan 13, 2009 12.85 13.14 12.83 13.01 1,052,466 +0.06(+0.47%)
Jan 12, 2009 13.10 13.25 12.79 12.95 1,038,814 -0.22(-1.65%)
Jan 09, 2009 13.45 13.45 12.88 13.17 979,670 -0.34(-2.50%)
Jan 08, 2009 13.43 13.53 13.14 13.50 1,265,210 -0.02(-0.18%)
Jan 07, 2009 13.69 13.77 13.31 13.53 1,964,280 -0.27(-1.92%)
Jan 06, 2009 13.76 13.95 13.56 13.79 1,475,513 +0.19(+1.39%)
Jan 05, 2009 13.73 13.85 13.43 13.60 1,681,109 -0.10(-0.76%)
Jan 02, 2009 13.31 13.80 13.20 13.71 0 +0.17(+1.25%)
Jan 01, 2009 13.40 13.64 13.21 13.54 0 +0.00(+0.00%)
Dec 31, 2008 13.40 13.64 13.21 13.54 1,336,408 +0.21(+1.57%)
Dec 30, 2008 12.77 13.33 12.71 13.33 1,073,301 +0.68(+5.41%)
Dec 29, 2008 12.92 13.09 12.46 12.65 995,989 -0.34(-2.60%)
Dec 26, 2008 12.71 13.00 12.63 12.98 608,911 +0.32(+2.54%)
Dec 24, 2008 12.60 12.78 12.40 12.66 453,059 +0.04(+0.35%)
Dec 23, 2008 12.64 12.93 12.49 12.62 1,539,871 +0.09(+0.74%)
Dec 22, 2008 13.16 13.17 12.26 12.53 1,606,265 -0.67(-5.06%)
Dec 19, 2008 12.96 13.56 12.96 13.19 2,123,474 +0.31(+2.40%)
Dec 18, 2008 13.30 13.36 12.61 12.88 1,411,652 -0.31(-2.32%)
Dec 17, 2008 13.10 13.39 13.00 13.19 1,518,507 -0.10(-0.73%)
Dec 16, 2008 12.88 13.29 12.67 13.29 2,063,090 +0.45(+3.51%)
Dec 15, 2008 12.90 13.08 12.49 12.84 2,491,283 +0.11(+0.85%)
Dec 12, 2008 12.23 12.90 12.07 12.73 0 +0.25(+2.00%)
Dec 11, 2008 13.10 13.19 12.24 12.48 1,860,138 -0.68(-5.14%)
Dec 10, 2008 13.71 13.71 12.81 13.15 2,957,692 -0.75(-5.38%)
Dec 09, 2008 13.85 14.56 13.75 13.90 2,267,311 -0.08(-0.60%)
Dec 08, 2008 13.91 14.39 13.59 13.99 1,550,210 +0.56(+4.16%)
Dec 05, 2008 12.58 13.43 12.28 13.43 1,629,846 +0.71(+5.60%)
Dec 04, 2008 12.95 13.43 12.38 12.71 1,346,086 -0.43(-3.28%)
Dec 03, 2008 12.70 13.47 12.59 13.14 1,495,361 +0.12(+0.96%)
Dec 02, 2008 12.88 13.12 12.60 13.02 1,966,313 +0.34(+2.67%)
Dec 01, 2008 13.40 13.51 12.66 12.68 2,677,570 -1.09(-7.89%)
Nov 28, 2008 13.52 13.77 13.29 13.77 988,794 +0.22(+1.60%)
Nov 26, 2008 11.67 13.62 11.58 13.55 3,142,729 +1.63(+13.71%)
Nov 25, 2008 12.28 12.96 11.17 11.92 8,193,440 +0.74(+6.66%)
Nov 24, 2008 10.62 11.42 10.60 11.17 2,142,847 +0.68(+6.48%)
Nov 21, 2008 10.06 10.51 9.415 10.49 3,096,452 +0.68(+6.97%)
Nov 20, 2008 10.71 10.79 9.741 9.809 3,738,110 -1.06(-9.77%)
Nov 19, 2008 11.93 11.93 10.79 10.87 4,400,530 -1.01(-8.53%)
Nov 18, 2008 11.74 12.07 11.45 11.89 1,972,494 +0.12(+1.06%)
Nov 17, 2008 11.48 12.03 11.34 11.76 2,689,515 +0.20(+1.74%)
Nov 14, 2008 12.35 12.55 11.52 11.56 0 -1.44(-11.05%)
Nov 13, 2008 12.23 13.00 11.45 13.00 3,970,706 +0.68(+5.49%)
Nov 12, 2008 12.92 12.98 12.28 12.32 1,175,260 -0.79(-6.04%)
Nov 11, 2008 13.65 13.65 12.90 13.11 1,738,118 -0.68(-4.90%)
Nov 10, 2008 14.49 14.60 13.68 13.79 1,328,696 -0.29(-2.09%)
Nov 07, 2008 13.78 14.08 13.41 14.08 1,298,854 +0.51(+3.73%)
Nov 06, 2008 13.74 14.38 13.13 13.58 3,616,807 +0.14(+1.02%)
Nov 05, 2008 14.21 14.34 13.38 13.44 1,230,273 -0.94(-6.52%)
Nov 04, 2008 14.23 14.55 14.00 14.38 931,561 +0.44(+3.15%)
Nov 03, 2008 14.13 14.46 13.72 13.94 1,103,026 -0.21(-1.45%)
Oct 31, 2008 13.82 14.38 13.49 14.14 1,232,739 +0.54(+3.93%)
Oct 30, 2008 13.57 13.78 13.19 13.61 1,634,324 +0.41(+3.11%)
Oct 29, 2008 12.43 13.86 12.43 13.20 1,452,511 +0.52(+4.09%)
Oct 28, 2008 11.95 12.68 11.45 12.68 1,465,117 +1.00(+8.54%)
Oct 27, 2008 11.89 12.24 11.53 11.68 1,713,234 -0.37(-3.10%)
Oct 24, 2008 11.28 12.28 11.28 12.05 1,437,268 -0.23(-1.84%)
Oct 23, 2008 12.81 13.04 11.75 12.28 2,553,340 -0.40(-3.14%)
Oct 22, 2008 13.49 13.50 12.33 12.68 1,512,458 -1.21(-8.69%)
Oct 21, 2008 14.07 14.38 13.69 13.89 1,188,375 -0.34(-2.40%)
Oct 20, 2008 13.93 14.23 13.59 14.23 1,195,901 +0.48(+3.51%)
Oct 17, 2008 13.86 14.28 13.00 13.74 2,142,171 +0.20(+1.45%)
Oct 16, 2008 12.61 13.63 12.28 13.55 2,317,272 +0.90(+7.13%)
Oct 15, 2008 14.00 14.00 12.65 12.65 1,916,909 -1.68(-11.74%)
Oct 14, 2008 15.42 15.65 13.87 14.33 1,527,163 -0.53(-3.55%)
Oct 13, 2008 13.91 14.86 13.68 14.86 1,565,848 +1.48(+11.07%)
Oct 10, 2008 12.46 14.37 11.76 13.37 2,872,089 +0.32(+2.47%)
Oct 09, 2008 13.83 14.07 12.75 13.05 2,066,823 -0.70(-5.06%)
Oct 08, 2008 13.68 14.36 13.22 13.75 2,046,020 -0.22(-1.58%)
Oct 07, 2008 14.83 14.92 13.90 13.97 1,951,306 -0.57(-3.93%)
Oct 06, 2008 14.88 14.88 13.71 14.54 2,102,893 -0.56(-3.70%)
Oct 03, 2008 15.47 15.90 15.04 15.10 0 -0.17(-1.13%)
Oct 02, 2008 16.46 16.52 15.17 15.27 1,608,474 -1.25(-7.55%)
Oct 01, 2008 16.66 16.90 16.38 16.52 1,271,871 -0.34(-2.03%)
Sep 30, 2008 16.91 16.91 16.34 16.86 1,714,325 +0.29(+1.72%)
Sep 29, 2008 17.20 17.20 16.15 16.58 1,677,972 -0.88(-5.05%)
Sep 26, 2008 17.58 17.58 17.15 17.46 0 -0.50(-2.78%)
Sep 25, 2008 17.98 18.16 17.76 17.96 1,372,990 +0.29(+1.64%)
Sep 24, 2008 17.78 17.99 17.59 17.67 1,319,917 -0.11(-0.63%)
Sep 23, 2008 18.49 18.69 17.71 17.78 1,602,962 -0.75(-4.04%)
Sep 22, 2008 18.79 18.91 18.48 18.53 1,646,652 -0.43(-2.25%)
Sep 19, 2008 18.61 19.72 18.45 18.96 0 +0.70(+3.86%)
Sep 18, 2008 17.26 18.46 16.91 18.25 2,502,649 +1.13(+6.60%)
Sep 17, 2008 16.82 17.48 16.55 17.12 2,358,238 +0.09(+0.52%)
Sep 16, 2008 16.32 17.07 16.11 17.03 2,210,227 +0.39(+2.32%)
Sep 15, 2008 16.32 16.99 16.12 16.65 2,023,351 -0.32(-1.87%)
Sep 12, 2008 16.26 16.98 16.17 16.96 2,284,425 +0.55(+3.33%)
Sep 11, 2008 16.16 16.44 15.66 16.42 1,895,326 +0.10(+0.59%)
Sep 10, 2008 15.90 16.42 15.90 16.32 1,749,573 +0.54(+3.42%)
Sep 09, 2008 16.47 16.58 15.74 15.78 1,832,225 -0.69(-4.20%)
Sep 08, 2008 16.93 16.98 16.30 16.47 1,799,436 -0.02(-0.15%)
Sep 05, 2008 16.12 16.55 15.85 16.50 0 +0.30(+1.86%)
Sep 04, 2008 16.74 16.84 16.03 16.19 2,476,396 -0.71(-4.19%)
Sep 03, 2008 16.09 17.36 15.97 16.90 4,148,859 -0.37(-2.17%)
Sep 02, 2008 17.98 18.27 17.24 17.28 1,727,930 -0.39(-2.21%)
Aug 29, 2008 17.99 17.99 17.43 17.67 0 -0.37(-2.05%)
Aug 28, 2008 18.30 18.31 17.97 18.04 2,029,160 -0.24(-1.32%)
Aug 27, 2008 17.91 18.48 17.91 18.28 697,899 +0.23(+1.25%)
Aug 26, 2008 18.17 18.25 17.98 18.05 732,477 -0.12(-0.64%)
Aug 25, 2008 18.46 18.53 18.01 18.17 781,508 -0.38(-2.04%)
Aug 22, 2008 18.67 18.79 18.47 18.55 0 -0.05(-0.26%)
Aug 21, 2008 18.27 18.63 18.27 18.60 588,826 +0.04(+0.24%)
Aug 20, 2008 18.52 18.57 18.10 18.55 1,060,126 +0.02(+0.13%)
Aug 19, 2008 18.70 18.75 18.40 18.53 602,749 -0.19(-0.99%)
Aug 18, 2008 19.11 19.17 18.54 18.71 832,026 -0.39(-2.06%)
Aug 15, 2008 19.31 19.46 19.00 19.11 0 -0.18(-0.94%)
Aug 14, 2008 18.69 19.34 18.69 19.29 1,056,329 +0.54(+2.85%)
Aug 13, 2008 18.74 18.77 18.38 18.75 686,148 +0.00(+0.02%)
Aug 12, 2008 18.38 18.89 18.31 18.75 825,171 +0.27(+1.48%)
Aug 11, 2008 18.15 18.67 18.11 18.48 776,712 +0.08(+0.42%)
Aug 08, 2008 18.11 18.46 18.06 18.40 587,092 +0.33(+1.83%)
Aug 07, 2008 18.01 18.25 17.77 18.07 822,216 -0.08(-0.47%)
Aug 06, 2008 18.09 18.23 17.91 18.15 901,084 +0.09(+0.51%)
Aug 05, 2008 17.84 18.13 17.78 18.06 1,068,643 +0.42(+2.37%)
Aug 04, 2008 17.91 17.91 17.53 17.64 810,299 -0.23(-1.31%)
Aug 01, 2008 18.38 18.40 17.80 17.88 610,295 -0.27(-1.51%)
Jul 31, 2008 18.37 18.50 18.15 18.15 1,005,274 -0.29(-1.59%)
Jul 30, 2008 17.90 18.65 17.90 18.44 1,534,627 +0.66(+3.71%)
Jul 29, 2008 17.78 17.87 17.56 17.78 624,899 +0.24(+1.35%)
Jul 28, 2008 17.67 17.70 17.38 17.55 613,156 -0.13(-0.73%)
Jul 25, 2008 17.64 17.97 17.56 17.68 544,160 +0.06(+0.32%)
Jul 24, 2008 18.31 18.32 17.60 17.62 938,500 -0.59(-3.25%)
Jul 23, 2008 17.80 18.32 17.70 18.21 1,435,921 +0.33(+1.82%)
Jul 22, 2008 17.48 17.99 17.34 17.88 1,083,091 +0.26(+1.48%)
Jul 21, 2008 17.44 17.62 17.31 17.62 422,310 +0.27(+1.55%)
Jul 18, 2008 17.64 17.64 17.28 17.35 646,253 -0.19(-1.06%)
Jul 17, 2008 17.32 17.54 17.20 17.54 736,064 +0.29(+1.66%)
Jul 16, 2008 16.70 17.26 16.48 17.25 1,057,308 +0.58(+3.45%)
Jul 15, 2008 17.02 17.04 16.50 16.68 1,638,264 -0.53(-3.06%)
Jul 14, 2008 17.09 17.31 16.93 17.20 1,283,572 +0.18(+1.04%)
Jul 11, 2008 17.01 17.34 16.69 17.03 1,535,189 -0.08(-0.45%)
Jul 10, 2008 16.85 17.15 16.73 17.10 1,252,520 +0.43(+2.56%)
Jul 09, 2008 17.18 17.29 16.62 16.68 1,124,365 -0.44(-2.59%)
Jul 08, 2008 16.90 17.12 16.67 17.12 1,204,875 +0.14(+0.83%)
Jul 07, 2008 17.37 17.60 16.88 16.98 1,147,665 -0.35(-2.00%)
Jul 04, 2008 16.78 17.64 16.78 17.33 1,072,073 +0.00(+0.00%)
Jul 03, 2008 16.78 17.64 16.78 17.33 1,072,073 +0.34(+1.99%)
Jul 02, 2008 17.63 17.66 16.99 16.99 2,228,972 -0.67(-3.78%)
Jul 01, 2008 17.80 17.89 17.35 17.66 2,399,017 -0.31(-1.70%)
Jun 30, 2008 18.31 18.36 17.96 17.96 1,771,295 -0.39(-2.15%)
Jun 27, 2008 18.59 18.65 18.23 18.36 2,290,407 -0.23(-1.26%)
Jun 26, 2008 19.11 19.23 18.50 18.59 2,144,299 -0.83(-4.29%)
Jun 25, 2008 19.29 19.54 19.18 19.42 1,392,278 +0.06(+0.33%)
Jun 24, 2008 19.78 19.79 19.36 19.36 1,004,447 -0.52(-2.63%)
Jun 23, 2008 19.85 20.07 19.80 19.88 883,430 +0.16(+0.80%)
Jun 20, 2008 20.22 20.51 19.68 19.72 1,292,022 -0.57(-2.81%)
Jun 19, 2008 19.88 20.31 19.88 20.29 1,308,405 +0.39(+1.96%)
Jun 18, 2008 19.99 20.22 19.86 19.90 1,639,688 -0.23(-1.14%)
Jun 17, 2008 19.96 20.19 19.92 20.13 1,633,527 +0.22(+1.09%)
Jun 16, 2008 19.99 20.12 19.71 19.92 1,646,724 -0.12(-0.58%)
Jun 13, 2008 20.01 20.19 19.86 20.03 1,262,195 +0.19(+0.97%)
Jun 12, 2008 19.85 20.29 19.81 19.84 925,196 +0.13(+0.65%)
Jun 11, 2008 20.28 20.28 19.68 19.71 1,272,099 -0.27(-1.33%)
Jun 10, 2008 20.25 20.29 19.96 19.98 774,674 -0.29(-1.43%)
Jun 09, 2008 20.34 20.39 20.07 20.27 1,446,104 +0.09(+0.46%)
Jun 06, 2008 20.60 20.60 20.16 20.17 678,843 -0.57(-2.74%)
Jun 05, 2008 20.79 20.92 20.55 20.74 1,076,800 +0.06(+0.31%)
Jun 04, 2008 20.44 20.88 20.34 20.68 824,818 +0.20(+0.98%)
Jun 03, 2008 20.60 20.75 20.27 20.48 1,304,670 -0.03(-0.16%)
Jun 02, 2008 20.75 20.92 20.51 20.51 2,024,169 -0.21(-0.99%)
May 30, 2008 20.52 21.06 20.46 20.71 3,704,796 +0.39(+1.94%)
May 29, 2008 20.06 20.60 20.06 20.32 1,892,933 +0.18(+0.90%)
May 28, 2008 20.04 20.32 19.46 20.14 4,827,071 +1.12(+5.88%)
May 27, 2008 18.83 19.02 18.67 19.02 831,911 +0.30(+1.61%)
May 26, 2008 18.63 18.74 18.40 18.72 0 +0.00(+0.00%)
May 23, 2008 18.63 18.74 18.40 18.72 652,360 +0.07(+0.37%)
May 22, 2008 18.66 18.83 18.57 18.65 499,998 -0.02(-0.13%)
May 21, 2008 18.87 19.01 18.64 18.67 969,458 -0.14(-0.73%)
May 20, 2008 18.78 18.90 18.63 18.81 430,646 -0.07(-0.36%)
May 19, 2008 18.77 19.14 18.76 18.88 728,988 +0.16(+0.84%)
May 16, 2008 18.79 18.91 18.52 18.72 461,261 +0.02(+0.09%)
May 15, 2008 18.38 18.71 18.31 18.71 434,735 +0.32(+1.75%)
May 14, 2008 18.51 18.66 18.37 18.38 536,373 -0.14(-0.78%)
May 13, 2008 18.23 18.61 18.11 18.53 708,710 +0.31(+1.68%)
May 12, 2008 17.82 18.23 17.80 18.22 726,458 +0.39(+2.19%)
May 09, 2008 17.70 17.89 17.49 17.83 300,528 +0.04(+0.25%)
May 08, 2008 17.46 17.84 17.43 17.79 742,503 +0.36(+2.08%)
May 07, 2008 17.75 17.80 17.38 17.43 408,477 -0.33(-1.86%)
May 06, 2008 17.73 17.79 17.43 17.76 711,300 +0.05(+0.30%)
May 05, 2008 17.56 17.72 17.41 17.70 619,570 +0.19(+1.08%)
May 02, 2008 17.69 17.70 17.49 17.51 702,996 -0.08(-0.46%)
May 01, 2008 17.53 17.70 17.47 17.60 993,645 +0.08(+0.44%)
Apr 30, 2008 17.50 17.78 17.41 17.52 810,527 +0.12(+0.69%)
Apr 29, 2008 17.51 17.60 17.25 17.40 580,200 -0.11(-0.62%)
Apr 28, 2008 17.23 17.72 17.14 17.51 918,066 +0.25(+1.45%)
Apr 25, 2008 17.06 17.26 16.86 17.26 628,271 +0.23(+1.35%)
Apr 24, 2008 16.81 17.11 16.64 17.03 794,760 +0.23(+1.37%)
Apr 23, 2008 16.66 16.88 16.50 16.80 820,710 +0.15(+0.92%)
Apr 22, 2008 16.77 16.85 16.50 16.65 719,553 -0.23(-1.34%)
Apr 21, 2008 16.66 16.89 16.66 16.87 565,432 +0.12(+0.70%)
Apr 18, 2008 16.79 16.87 16.67 16.75 1,101,122 +0.24(+1.46%)
Apr 17, 2008 16.60 16.62 16.36 16.51 707,229 -0.14(-0.85%)
Apr 16, 2008 16.11 16.68 16.03 16.65 1,289,017 +0.65(+4.07%)
Apr 15, 2008 15.87 16.03 15.73 16.00 658,772 +0.20(+1.25%)
Apr 14, 2008 15.84 15.93 15.62 15.80 585,290 -0.04(-0.25%)
Apr 11, 2008 16.09 16.15 15.81 15.84 1,041,610 -0.44(-2.69%)
Apr 10, 2008 16.09 16.35 16.09 16.28 418,545 +0.16(+0.97%)
Apr 09, 2008 16.36 16.40 16.13 16.13 696,892 -0.24(-1.47%)
Apr 08, 2008 16.16 16.40 16.09 16.37 481,663 +0.12(+0.77%)
Apr 07, 2008 16.29 16.40 16.09 16.24 1,086,098 -0.02(-0.15%)
Apr 04, 2008 16.34 16.37 16.13 16.27 1,240,935 -0.12(-0.71%)
Apr 03, 2008 16.45 16.48 16.28 16.38 577,160 -0.11(-0.68%)
Apr 02, 2008 16.56 16.61 16.42 16.50 1,176,565 -0.06(-0.36%)
Apr 01, 2008 16.29 16.65 16.29 16.56 1,153,831 +0.35(+2.16%)
Mar 31, 2008 16.15 16.21 15.93 16.21 1,069,943 +0.11(+0.70%)
Mar 28, 2008 16.38 16.49 16.08 16.09 631,811 -0.20(-1.21%)
Mar 27, 2008 16.59 16.59 16.23 16.29 923,991 -0.27(-1.60%)
Mar 26, 2008 16.92 16.92 16.47 16.56 932,006 -0.49(-2.90%)
Mar 25, 2008 16.81 17.13 16.76 17.05 562,683 +0.28(+1.65%)
Mar 24, 2008 16.64 16.89 16.40 16.77 624,568 +0.35(+2.13%)
Mar 21, 2008 16.42 16.54 16.30 16.42 643,954 +0.00(+0.00%)
Mar 20, 2008 16.42 16.54 16.30 16.42 643,954 -0.01(-0.07%)
Mar 19, 2008 17.03 17.18 16.42 16.44 869,624 -0.48(-2.83%)
Mar 18, 2008 16.46 16.95 16.27 16.92 735,017 +0.78(+4.81%)
Mar 17, 2008 15.87 16.33 15.81 16.14 581,843 -0.05(-0.32%)
Mar 14, 2008 16.65 16.71 16.05 16.19 628,209 -0.35(-2.14%)
Mar 13, 2008 16.31 16.61 16.03 16.54 579,086 +0.06(+0.39%)
Mar 12, 2008 16.38 16.77 16.38 16.48 420,272 +0.10(+0.59%)
Mar 11, 2008 16.44 16.53 16.06 16.38 712,756 +0.38(+2.39%)
Mar 10, 2008 16.42 16.42 15.97 16.00 649,074 -0.36(-2.19%)
Mar 07, 2008 16.55 16.60 16.32 16.36 771,204 -0.32(-1.91%)
Mar 06, 2008 16.91 17.09 16.67 16.68 560,198 -0.38(-2.22%)
Mar 05, 2008 16.75 17.21 16.72 17.06 925,544 +0.31(+1.87%)
Mar 04, 2008 16.94 17.00 16.62 16.74 1,123,401 -0.31(-1.84%)
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.