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: 7:00 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 (%)
May 28, 2004 10.42 10.62 10.36 10.58 1,199,733 +0.17(+1.62%)
May 27, 2004 10.87 11.02 10.08 10.41 1,797,736 -0.44(-4.08%)
May 26, 2004 11.00 11.00 10.79 10.85 477,259 -0.14(-1.32%)
May 25, 2004 10.71 11.02 10.62 11.00 454,402 +0.31(+2.86%)
May 24, 2004 10.58 10.74 10.57 10.69 417,136 +0.15(+1.45%)
May 21, 2004 10.47 10.61 10.45 10.54 331,671 +0.12(+1.20%)
May 20, 2004 10.37 10.54 10.27 10.41 277,014 +0.05(+0.47%)
May 19, 2004 10.59 10.85 10.32 10.36 453,906 -0.14(-1.30%)
May 18, 2004 10.49 10.58 10.39 10.50 313,535 +0.10(+0.93%)
May 17, 2004 10.49 10.49 10.35 10.40 559,991 -0.15(-1.45%)
May 14, 2004 10.51 10.67 10.47 10.56 645,455 +0.05(+0.46%)
May 13, 2004 10.47 10.55 10.42 10.51 427,322 +0.04(+0.42%)
May 12, 2004 10.48 10.57 10.28 10.47 839,490 -0.08(-0.72%)
May 11, 2004 10.51 10.57 10.44 10.54 549,308 +0.13(+1.28%)
May 10, 2004 10.53 10.53 10.17 10.41 694,399 -0.14(-1.30%)
May 07, 2004 10.64 10.91 10.54 10.55 720,982 -0.18(-1.65%)
May 06, 2004 10.81 10.81 10.58 10.72 902,843 -0.14(-1.33%)
May 05, 2004 10.85 10.96 10.73 10.87 824,086 +0.02(+0.22%)
May 04, 2004 10.84 10.94 10.70 10.84 877,502 -0.03(-0.26%)
May 03, 2004 11.04 11.04 10.73 10.87 906,321 -0.17(-1.53%)
Apr 30, 2004 10.95 11.17 10.91 11.04 633,282 +0.08(+0.73%)
Apr 29, 2004 11.19 11.21 10.91 10.96 819,117 -0.30(-2.68%)
Apr 28, 2004 11.37 11.39 11.19 11.26 957,500 -0.21(-1.79%)
Apr 27, 2004 11.47 11.57 11.43 11.47 600,736 -0.04(-0.38%)
Apr 26, 2004 11.35 11.57 11.35 11.51 1,067,064 +0.11(+0.95%)
Apr 23, 2004 11.43 11.43 11.28 11.40 668,312 +0.00(+0.00%)
Apr 22, 2004 11.15 11.40 11.10 11.40 1,116,007 +0.23(+2.05%)
Apr 21, 2004 11.04 11.19 11.04 11.17 1,020,356 +0.10(+0.95%)
Apr 20, 2004 11.03 11.23 11.03 11.07 784,087 +0.01(+0.07%)
Apr 19, 2004 10.91 11.10 10.87 11.06 1,047,934 +0.10(+0.88%)
Apr 16, 2004 10.90 11.03 10.89 10.96 547,072 +0.01(+0.11%)
Apr 15, 2004 10.84 11.04 10.82 10.95 468,812 +0.11(+1.00%)
Apr 14, 2004 10.84 11.03 10.79 10.84 473,781 -0.12(-1.06%)
Apr 13, 2004 11.23 11.33 10.87 10.96 849,676 -0.29(-2.58%)
Apr 12, 2004 11.13 11.33 11.13 11.25 473,533 +0.12(+1.08%)
Apr 08, 2004 11.13 11.29 11.07 11.13 844,955 +0.02(+0.22%)
Apr 07, 2004 11.13 11.16 10.92 11.11 569,183 +0.02(+0.15%)
Apr 06, 2004 11.07 11.16 10.96 11.09 822,844 -0.04(-0.40%)
Apr 05, 2004 11.13 11.21 11.03 11.13 621,853 +0.07(+0.62%)
Apr 02, 2004 10.83 11.09 10.81 11.06 1,082,964 +0.31(+2.88%)
Apr 01, 2004 10.69 10.85 10.68 10.76 1,092,654 +0.08(+0.72%)
Mar 31, 2004 10.73 10.75 10.42 10.68 1,366,935 -0.00(-0.04%)
Mar 30, 2004 10.79 10.79 10.57 10.68 1,236,502 -0.16(-1.48%)
Mar 29, 2004 10.84 10.97 10.72 10.84 1,043,710 -0.02(-0.15%)
Mar 26, 2004 10.76 10.86 10.65 10.86 1,426,561 +0.12(+1.09%)
Mar 25, 2004 10.93 10.93 10.69 10.74 1,355,507 -0.10(-0.96%)
Mar 24, 2004 10.95 11.00 10.84 10.85 690,175 -0.08(-0.74%)
Mar 23, 2004 10.79 11.00 10.71 10.93 1,047,437 +0.25(+2.37%)
Mar 22, 2004 10.85 10.94 10.51 10.67 1,169,174 +5.17(+94.04%)
Mar 19, 2004 5.539 5.568 5.500 5.501 617,133 -0.03(-0.53%)
Mar 18, 2004 5.555 5.557 5.469 5.530 1,390,289 -0.07(-1.19%)
Mar 17, 2004 5.501 5.653 5.501 5.597 835,763 +0.08(+1.50%)
Mar 16, 2004 5.514 5.560 5.464 5.514 530,675 +0.02(+0.40%)
Mar 15, 2004 5.589 5.589 5.479 5.492 1,101,597 -0.09(-1.69%)
Mar 12, 2004 5.434 5.624 5.427 5.587 1,883,200 +0.16(+2.89%)
Mar 11, 2004 5.625 5.625 5.429 5.430 2,292,635 -0.22(-3.81%)
Mar 10, 2004 5.702 5.719 5.640 5.645 1,036,505 -0.03(-0.55%)
Mar 09, 2004 5.761 5.766 5.669 5.676 745,827 -0.10(-1.72%)
Mar 08, 2004 5.811 5.836 5.741 5.776 850,173 -0.06(-1.02%)
Mar 05, 2004 5.695 5.837 5.695 5.835 2,252,387 +0.17(+2.91%)
Mar 04, 2004 5.831 5.887 5.665 5.670 1,612,397 -0.15(-2.54%)
Mar 03, 2004 5.749 5.821 5.692 5.818 1,037,002 +0.07(+1.21%)
Mar 02, 2004 5.780 5.896 5.711 5.749 1,358,488 -0.03(-0.47%)
Mar 01, 2004 5.739 5.968 5.726 5.776 2,013,385 +0.04(+0.65%)
Feb 27, 2004 5.278 5.759 5.248 5.739 3,857,331 +0.51(+9.76%)
Feb 26, 2004 5.217 5.231 5.177 5.229 676,759 +0.03(+0.50%)
Feb 25, 2004 5.146 5.206 5.127 5.202 778,124 +0.06(+1.10%)
Feb 24, 2004 5.082 5.162 5.062 5.146 1,281,967 +0.02(+0.35%)
Feb 23, 2004 5.186 5.212 5.117 5.128 1,465,319 -0.06(-1.09%)
Feb 20, 2004 5.142 5.184 5.122 5.184 1,464,822 +0.05(+1.02%)
Feb 19, 2004 5.123 5.162 5.120 5.132 2,088,911 +0.03(+0.67%)
Feb 18, 2004 5.132 5.142 5.082 5.098 1,157,746 -0.03(-0.57%)
Feb 17, 2004 5.127 5.142 5.092 5.127 2,796,478 +0.04(+0.69%)
Feb 13, 2004 5.308 5.309 5.064 5.092 4,217,575 -0.38(-6.90%)
Feb 12, 2004 5.441 5.489 5.441 5.469 548,563 +0.03(+0.52%)
Feb 11, 2004 5.464 5.504 5.436 5.441 764,708 -0.04(-0.68%)
Feb 10, 2004 5.447 5.509 5.434 5.478 659,368 +0.03(+0.46%)
Feb 09, 2004 5.378 5.477 5.370 5.453 633,033 +0.08(+1.57%)
Feb 06, 2004 5.258 5.377 5.253 5.368 1,229,794 +0.13(+2.52%)
Feb 05, 2004 5.288 5.333 5.212 5.237 1,207,434 -0.07(-1.25%)
Feb 04, 2004 5.361 5.398 5.303 5.303 861,601 -0.08(-1.55%)
Feb 03, 2004 5.409 5.454 5.358 5.387 750,795 -0.04(-0.67%)
Feb 02, 2004 5.456 5.494 5.408 5.423 698,125 -0.01(-0.24%)
Jan 30, 2004 5.400 5.484 5.373 5.436 1,363,457 +0.04(+0.69%)
Jan 29, 2004 5.420 5.464 5.348 5.399 1,679,974 +0.00(+0.07%)
Jan 28, 2004 5.580 5.592 5.390 5.395 1,583,578 -0.21(-3.67%)
Jan 27, 2004 5.721 5.721 5.585 5.600 1,159,733 -0.14(-2.39%)
Jan 26, 2004 5.741 5.753 5.714 5.737 514,774 -0.00(-0.05%)
Jan 23, 2004 5.766 5.784 5.738 5.740 651,915 -0.05(-0.83%)
Jan 22, 2004 5.836 5.860 5.767 5.788 521,731 -0.03(-0.50%)
Jan 21, 2004 5.771 5.826 5.752 5.817 586,823 +0.06(+0.98%)
Jan 20, 2004 5.811 5.834 5.747 5.761 1,018,617 +0.00(+0.00%)
Jan 16, 2004 5.711 5.770 5.697 5.761 808,434 +0.06(+0.97%)
Jan 15, 2004 5.716 5.716 5.675 5.706 599,245 -0.01(-0.18%)
Jan 14, 2004 5.710 5.729 5.706 5.716 430,303 +0.02(+0.28%)
Jan 13, 2004 5.721 5.728 5.682 5.699 818,869 -0.04(-0.75%)
Jan 12, 2004 5.806 5.817 5.724 5.743 1,207,434 -0.10(-1.74%)
Jan 09, 2004 5.907 5.914 5.844 5.844 478,501 -0.09(-1.59%)
Jan 08, 2004 5.936 5.961 5.901 5.939 379,621 +0.00(+0.03%)
Jan 07, 2004 5.905 5.941 5.905 5.937 670,300 +0.03(+0.53%)
Jan 06, 2004 5.872 5.909 5.842 5.906 919,737 +0.05(+0.81%)
Jan 05, 2004 5.917 5.920 5.816 5.858 1,018,617 -0.04(-0.68%)
Jan 02, 2004 5.953 5.971 5.894 5.899 449,185 -0.05(-0.91%)
Dec 31, 2003 5.958 5.980 5.913 5.953 540,115 +0.00(+0.05%)
Dec 30, 2003 5.987 5.987 5.925 5.950 615,642 -0.05(-0.76%)
Dec 29, 2003 5.967 6.003 5.932 5.995 767,690 +0.03(+0.47%)
Dec 26, 2003 5.948 5.981 5.948 5.967 130,184 +0.02(+0.32%)
Dec 24, 2003 5.983 5.983 5.938 5.948 126,209 -0.04(-0.59%)
Dec 23, 2003 5.946 5.983 5.918 5.983 559,494 +0.04(+0.68%)
Dec 22, 2003 5.993 5.997 5.916 5.943 668,312 -0.06(-1.04%)
Dec 19, 2003 6.028 6.032 5.936 6.005 746,820 -0.01(-0.13%)
Dec 18, 2003 6.013 6.013 5.962 6.013 826,322 +0.01(+0.17%)
Dec 17, 2003 6.005 6.005 5.948 6.003 569,929 -0.03(-0.45%)
Dec 16, 2003 6.045 6.045 5.937 6.031 1,005,698 -0.02(-0.32%)
Dec 15, 2003 6.148 6.148 6.049 6.050 691,169 -0.07(-1.07%)
Dec 12, 2003 6.143 6.143 6.085 6.115 652,412 -0.03(-0.46%)
Dec 11, 2003 6.128 6.189 6.110 6.143 657,878 +0.00(+0.03%)
Dec 10, 2003 6.140 6.148 6.111 6.141 1,105,076 +0.00(+0.02%)
Dec 09, 2003 6.150 6.150 6.110 6.140 1,155,261 +0.02(+0.25%)
Dec 08, 2003 6.125 6.136 6.098 6.125 657,878 +0.01(+0.18%)
Dec 05, 2003 6.088 6.151 6.088 6.114 558,500 +0.00(+0.07%)
Dec 04, 2003 6.036 6.118 6.022 6.110 1,285,446 +0.07(+1.20%)
Dec 03, 2003 5.986 6.048 5.986 6.038 1,895,623 +0.08(+1.39%)
Dec 02, 2003 6.007 6.012 5.929 5.955 2,159,469 -0.02(-0.32%)
Dec 01, 2003 5.903 5.987 5.903 5.974 897,377 +0.08(+1.44%)
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%)
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.