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

Donaldson Company (NY: DCI )

71.93 -0.76 (-1.05%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 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 10.57 1,200,176 +0.17(+1.62%)
May 27, 2004 10.86 11.02 10.08 10.40 1,798,400 -0.44(-4.08%)
May 26, 2004 10.99 10.99 10.78 10.85 477,435 -0.14(-1.32%)
May 25, 2004 10.70 11.01 10.62 10.99 454,570 +0.31(+2.86%)
May 24, 2004 10.57 10.74 10.57 10.69 417,290 +0.15(+1.45%)
May 21, 2004 10.46 10.60 10.44 10.53 331,794 +0.12(+1.20%)
May 20, 2004 10.36 10.54 10.26 10.41 277,116 +0.05(+0.47%)
May 19, 2004 10.58 10.85 10.32 10.36 454,073 -0.14(-1.30%)
May 18, 2004 10.48 10.57 10.39 10.50 313,651 +0.10(+0.93%)
May 17, 2004 10.48 10.49 10.34 10.40 560,198 -0.15(-1.45%)
May 14, 2004 10.50 10.66 10.46 10.55 645,694 +0.05(+0.46%)
May 13, 2004 10.46 10.55 10.42 10.51 427,480 +0.04(+0.42%)
May 12, 2004 10.48 10.57 10.28 10.46 839,800 -0.08(-0.73%)
May 11, 2004 10.50 10.56 10.44 10.54 549,511 +0.13(+1.28%)
May 10, 2004 10.52 10.52 10.17 10.40 694,655 -0.14(-1.30%)
May 07, 2004 10.64 10.90 10.53 10.54 721,248 -0.18(-1.65%)
May 06, 2004 10.80 10.80 10.57 10.72 903,176 -0.14(-1.33%)
May 05, 2004 10.84 10.95 10.72 10.86 824,391 +0.02(+0.22%)
May 04, 2004 10.84 10.93 10.70 10.84 877,826 -0.03(-0.26%)
May 03, 2004 11.04 11.04 10.73 10.87 906,656 -0.17(-1.53%)
Apr 30, 2004 10.94 11.16 10.90 11.04 633,516 +0.08(+0.73%)
Apr 29, 2004 11.19 11.21 10.91 10.96 819,420 -0.30(-2.68%)
Apr 28, 2004 11.36 11.39 11.19 11.26 957,854 -0.21(-1.79%)
Apr 27, 2004 11.47 11.57 11.43 11.46 600,957 -0.04(-0.38%)
Apr 26, 2004 11.34 11.57 11.34 11.51 1,067,458 +0.11(+0.95%)
Apr 23, 2004 11.43 11.43 11.28 11.40 668,559 +0.00(+0.00%)
Apr 22, 2004 11.15 11.40 11.10 11.40 1,116,419 +0.23(+2.05%)
Apr 21, 2004 11.04 11.19 11.04 11.17 1,020,733 +0.10(+0.95%)
Apr 20, 2004 11.02 11.22 11.02 11.06 784,376 +0.01(+0.07%)
Apr 19, 2004 10.90 11.09 10.86 11.06 1,048,321 +0.10(+0.88%)
Apr 16, 2004 10.90 11.02 10.88 10.96 547,274 +0.01(+0.11%)
Apr 15, 2004 10.84 11.04 10.82 10.95 468,985 +0.11(+1.00%)
Apr 14, 2004 10.83 11.02 10.79 10.84 473,956 -0.12(-1.07%)
Apr 13, 2004 11.23 11.33 10.86 10.96 849,990 -0.29(-2.58%)
Apr 12, 2004 11.13 11.33 11.13 11.25 473,707 +0.12(+1.08%)
Apr 08, 2004 11.13 11.29 11.06 11.13 845,268 +0.02(+0.22%)
Apr 07, 2004 11.13 11.15 10.92 11.10 569,394 +0.02(+0.14%)
Apr 06, 2004 11.06 11.15 10.95 11.09 823,148 -0.04(-0.40%)
Apr 05, 2004 11.13 11.20 11.02 11.13 622,083 +0.07(+0.62%)
Apr 02, 2004 10.82 11.09 10.80 11.06 1,083,364 +0.31(+2.88%)
Apr 01, 2004 10.68 10.84 10.68 10.75 1,093,057 +0.08(+0.72%)
Mar 31, 2004 10.72 10.75 10.42 10.67 1,367,440 -0.00(-0.04%)
Mar 30, 2004 10.78 10.78 10.56 10.68 1,236,959 -0.16(-1.48%)
Mar 29, 2004 10.83 10.96 10.72 10.84 1,044,096 -0.02(-0.15%)
Mar 26, 2004 10.75 10.86 10.64 10.86 1,427,088 +0.12(+1.09%)
Mar 25, 2004 10.92 10.92 10.68 10.74 1,356,007 -0.10(-0.96%)
Mar 24, 2004 10.94 10.99 10.84 10.84 690,430 -0.08(-0.74%)
Mar 23, 2004 10.78 10.99 10.71 10.92 1,047,824 +0.25(+2.38%)
Mar 22, 2004 10.84 10.94 10.51 10.67 1,169,606 +5.17(+94.04%)
Mar 19, 2004 5.537 5.566 5.498 5.499 617,361 -0.03(-0.53%)
Mar 18, 2004 5.553 5.555 5.467 5.528 1,390,802 -0.07(-1.19%)
Mar 17, 2004 5.499 5.651 5.499 5.595 836,072 +0.08(+1.50%)
Mar 16, 2004 5.512 5.558 5.462 5.512 530,871 +0.02(+0.40%)
Mar 15, 2004 5.587 5.587 5.477 5.490 1,102,004 -0.09(-1.69%)
Mar 12, 2004 5.432 5.622 5.425 5.585 1,883,896 +0.16(+2.89%)
Mar 11, 2004 5.623 5.623 5.427 5.428 2,293,482 -0.22(-3.81%)
Mar 10, 2004 5.699 5.716 5.638 5.643 1,036,888 -0.03(-0.55%)
Mar 09, 2004 5.759 5.764 5.667 5.674 746,102 -0.10(-1.72%)
Mar 08, 2004 5.809 5.834 5.739 5.774 850,487 -0.06(-1.02%)
Mar 05, 2004 5.693 5.835 5.693 5.833 2,253,219 +0.16(+2.91%)
Mar 04, 2004 5.829 5.884 5.663 5.668 1,612,993 -0.15(-2.54%)
Mar 03, 2004 5.747 5.819 5.690 5.816 1,037,385 +0.07(+1.21%)
Mar 02, 2004 5.778 5.894 5.708 5.747 1,358,990 -0.03(-0.47%)
Mar 01, 2004 5.737 5.966 5.724 5.774 2,014,128 +0.04(+0.65%)
Feb 27, 2004 5.276 5.757 5.246 5.737 3,858,756 +0.51(+9.76%)
Feb 26, 2004 5.216 5.229 5.175 5.227 677,009 +0.03(+0.50%)
Feb 25, 2004 5.144 5.205 5.125 5.200 778,412 +0.06(+1.10%)
Feb 24, 2004 5.080 5.160 5.060 5.144 1,282,441 +0.02(+0.35%)
Feb 23, 2004 5.184 5.211 5.115 5.126 1,465,860 -0.06(-1.09%)
Feb 20, 2004 5.140 5.182 5.120 5.182 1,465,363 +0.05(+1.02%)
Feb 19, 2004 5.121 5.160 5.118 5.130 2,089,683 +0.03(+0.67%)
Feb 18, 2004 5.130 5.140 5.080 5.096 1,158,173 -0.03(-0.57%)
Feb 17, 2004 5.125 5.140 5.090 5.125 2,797,511 +0.04(+0.69%)
Feb 13, 2004 5.306 5.307 5.062 5.090 4,219,132 -0.38(-6.90%)
Feb 12, 2004 5.439 5.487 5.439 5.467 548,765 +0.03(+0.52%)
Feb 11, 2004 5.462 5.502 5.434 5.439 764,991 -0.04(-0.68%)
Feb 10, 2004 5.445 5.507 5.432 5.476 659,612 +0.03(+0.46%)
Feb 09, 2004 5.377 5.475 5.368 5.451 633,267 +0.08(+1.57%)
Feb 06, 2004 5.256 5.375 5.251 5.366 1,230,248 +0.13(+2.52%)
Feb 05, 2004 5.286 5.331 5.211 5.235 1,207,880 -0.07(-1.25%)
Feb 04, 2004 5.359 5.396 5.301 5.301 861,919 -0.08(-1.55%)
Feb 03, 2004 5.407 5.452 5.356 5.385 751,073 -0.04(-0.67%)
Feb 02, 2004 5.454 5.492 5.406 5.421 698,383 -0.01(-0.24%)
Jan 30, 2004 5.398 5.482 5.371 5.434 1,363,960 +0.04(+0.69%)
Jan 29, 2004 5.418 5.462 5.346 5.397 1,680,594 +0.00(+0.07%)
Jan 28, 2004 5.578 5.590 5.388 5.393 1,584,162 -0.21(-3.67%)
Jan 27, 2004 5.719 5.719 5.583 5.598 1,160,162 -0.14(-2.39%)
Jan 26, 2004 5.739 5.751 5.711 5.735 514,964 -0.00(-0.05%)
Jan 23, 2004 5.764 5.782 5.736 5.738 652,156 -0.05(-0.83%)
Jan 22, 2004 5.834 5.858 5.765 5.786 521,923 -0.03(-0.50%)
Jan 21, 2004 5.769 5.824 5.750 5.815 587,040 +0.06(+0.98%)
Jan 20, 2004 5.809 5.832 5.745 5.759 1,018,994 +0.00(+0.00%)
Jan 16, 2004 5.708 5.768 5.695 5.759 808,733 +0.06(+0.97%)
Jan 15, 2004 5.713 5.713 5.673 5.703 599,466 -0.01(-0.18%)
Jan 14, 2004 5.707 5.727 5.703 5.713 430,462 +0.02(+0.28%)
Jan 13, 2004 5.719 5.726 5.680 5.697 819,171 -0.04(-0.75%)
Jan 12, 2004 5.804 5.815 5.722 5.741 1,207,880 -0.10(-1.74%)
Jan 09, 2004 5.905 5.912 5.842 5.842 478,678 -0.09(-1.59%)
Jan 08, 2004 5.934 5.959 5.899 5.937 379,761 +0.00(+0.03%)
Jan 07, 2004 5.903 5.939 5.903 5.935 670,547 +0.03(+0.53%)
Jan 06, 2004 5.869 5.907 5.840 5.904 920,077 +0.05(+0.81%)
Jan 05, 2004 5.915 5.918 5.814 5.856 1,018,994 -0.04(-0.68%)
Jan 02, 2004 5.951 5.969 5.892 5.897 449,351 -0.05(-0.91%)
Dec 31, 2003 5.956 5.978 5.911 5.951 540,315 +0.00(+0.05%)
Dec 30, 2003 5.985 5.985 5.923 5.948 615,870 -0.05(-0.76%)
Dec 29, 2003 5.965 6.001 5.930 5.993 767,973 +0.03(+0.47%)
Dec 26, 2003 5.946 5.979 5.946 5.965 130,232 +0.02(+0.32%)
Dec 24, 2003 5.981 5.981 5.936 5.946 126,255 -0.04(-0.59%)
Dec 23, 2003 5.944 5.981 5.916 5.981 559,701 +0.04(+0.68%)
Dec 22, 2003 5.991 5.995 5.914 5.941 668,559 -0.06(-1.04%)
Dec 19, 2003 6.025 6.029 5.934 6.003 747,096 -0.01(-0.13%)
Dec 18, 2003 6.011 6.011 5.960 6.011 826,627 +0.01(+0.17%)
Dec 17, 2003 6.003 6.003 5.946 6.001 570,139 -0.03(-0.45%)
Dec 16, 2003 6.042 6.042 5.935 6.028 1,006,070 -0.02(-0.32%)
Dec 15, 2003 6.146 6.146 6.046 6.047 691,424 -0.07(-1.07%)
Dec 12, 2003 6.141 6.141 6.083 6.113 652,653 -0.03(-0.46%)
Dec 11, 2003 6.126 6.186 6.108 6.141 658,121 +0.00(+0.03%)
Dec 10, 2003 6.138 6.146 6.109 6.139 1,105,484 +0.00(+0.02%)
Dec 09, 2003 6.148 6.148 6.108 6.138 1,155,688 +0.02(+0.25%)
Dec 08, 2003 6.123 6.134 6.096 6.123 658,121 +0.01(+0.18%)
Dec 05, 2003 6.086 6.149 6.086 6.112 558,707 +0.00(+0.07%)
Dec 04, 2003 6.033 6.116 6.020 6.108 1,285,920 +0.07(+1.20%)
Dec 03, 2003 5.984 6.045 5.984 6.035 1,896,323 +0.08(+1.39%)
Dec 02, 2003 6.005 6.010 5.927 5.953 2,160,267 -0.02(-0.32%)
Dec 01, 2003 5.901 5.985 5.901 5.972 897,708 +0.08(+1.44%)
Nov 28, 2003 5.824 5.915 5.824 5.888 457,304 +0.05(+0.93%)
Nov 26, 2003 5.799 5.847 5.778 5.833 521,923 +0.05(+0.85%)
Nov 25, 2003 5.613 5.784 5.613 5.784 1,700,477 +0.19(+3.44%)
Nov 24, 2003 5.532 5.592 5.527 5.592 1,489,719 +0.04(+0.80%)
Nov 21, 2003 5.594 5.623 5.551 5.548 791,832 -0.02(-0.38%)
Nov 20, 2003 5.620 5.624 5.569 5.569 1,037,882 -0.05(-0.91%)
Nov 19, 2003 5.678 5.693 5.620 5.620 884,785 -0.08(-1.43%)
Nov 18, 2003 5.762 5.767 5.680 5.701 549,262 -0.06(-1.08%)
Nov 17, 2003 5.741 5.768 5.714 5.764 701,863 -0.01(-0.24%)
Nov 14, 2003 5.863 5.869 5.765 5.778 723,734 -0.08(-1.34%)
Nov 13, 2003 5.879 5.879 5.808 5.856 1,452,439 -0.03(-0.48%)
Nov 12, 2003 5.856 5.884 5.821 5.884 1,198,436 +0.04(+0.71%)
Nov 11, 2003 5.918 5.925 5.832 5.843 1,008,058 -0.06(-1.09%)
Nov 10, 2003 6.010 6.010 5.915 5.908 597,478 -0.11(-1.85%)
Nov 07, 2003 6.000 6.025 5.980 6.019 470,228 +0.02(+0.32%)
Nov 06, 2003 5.935 6.000 5.929 6.000 715,284 +0.06(+0.98%)
Nov 05, 2003 5.879 5.942 5.859 5.942 337,013 +0.07(+1.22%)
Nov 04, 2003 5.834 5.871 5.834 5.870 555,684 +0.03(+0.59%)
Nov 03, 2003 5.776 5.864 5.776 5.836 422,062 +0.08(+1.40%)
Oct 31, 2003 5.755 5.792 5.754 5.756 399,147 -0.08(-1.34%)
Oct 30, 2003 5.800 5.854 5.831 5.834 403,621 +0.03(+0.59%)
Oct 29, 2003 5.737 5.800 5.735 5.800 320,610 +0.04(+0.77%)
Oct 28, 2003 5.743 5.757 5.684 5.756 561,192 -0.01(-0.17%)
Oct 27, 2003 5.673 5.769 5.673 5.766 402,626 +0.11(+1.94%)
Oct 24, 2003 5.715 5.715 5.612 5.656 342,481 -0.06(-1.02%)
Oct 23, 2003 5.653 5.724 5.650 5.714 426,486 +0.06(+0.98%)
Oct 22, 2003 5.754 5.770 5.651 5.659 549,262 -0.11(-1.83%)
Oct 21, 2003 5.752 5.809 5.703 5.765 506,017 +0.02(+0.37%)
Oct 20, 2003 5.763 5.779 5.737 5.744 386,223 +0.00(+0.00%)
Oct 17, 2003 5.734 5.754 5.719 5.744 805,750 +0.01(+0.23%)
Oct 16, 2003 5.814 5.814 5.693 5.731 698,383 -0.06(-1.09%)
Oct 15, 2003 5.779 5.834 5.779 5.794 587,537 +0.04(+0.70%)
Oct 14, 2003 5.759 5.763 5.735 5.754 772,944 +0.02(+0.32%)
Oct 13, 2003 5.670 5.746 5.679 5.736 251,020 +0.07(+1.15%)
Oct 10, 2003 5.673 5.685 5.661 5.670 251,020 -0.03(-0.49%)
Oct 09, 2003 5.713 5.768 5.684 5.698 641,717 +0.02(+0.41%)
Oct 08, 2003 5.643 5.677 5.639 5.675 673,033 +0.07(+1.20%)
Oct 07, 2003 5.581 5.638 5.551 5.608 736,161 +0.03(+0.50%)
Oct 06, 2003 5.566 5.598 5.558 5.580 603,940 -0.03(-0.56%)
Oct 03, 2003 5.497 5.611 5.497 5.611 1,041,859 +0.14(+2.61%)
Oct 02, 2003 5.515 5.518 5.467 5.468 717,769 -0.04(-0.80%)
Oct 01, 2003 5.423 5.522 5.414 5.512 752,067 +0.09(+1.67%)
Sep 30, 2003 5.437 5.441 5.366 5.422 1,034,900 -0.03(-0.52%)
Sep 29, 2003 5.356 5.451 5.356 5.450 621,834 +0.10(+1.96%)
Sep 26, 2003 5.397 5.402 5.316 5.345 1,333,639 -0.10(-1.81%)
Sep 25, 2003 5.575 5.589 5.432 5.444 1,216,330 -0.13(-2.35%)
Sep 24, 2003 5.626 5.643 5.573 5.575 571,133 -0.06(-1.04%)
Sep 23, 2003 5.677 5.698 5.618 5.633 570,139 -0.04(-0.78%)
Sep 22, 2003 5.702 5.713 5.666 5.677 355,405 -0.05(-0.83%)
Sep 19, 2003 5.752 5.752 5.704 5.725 564,671 -0.03(-0.47%)
Sep 18, 2003 5.705 5.769 5.689 5.752 537,830 +0.06(+0.99%)
Sep 17, 2003 5.784 5.784 5.693 5.695 509,497 -0.11(-1.84%)
Sep 16, 2003 5.686 5.809 5.686 5.802 733,675 +0.12(+2.03%)
Sep 15, 2003 5.623 5.703 5.618 5.686 695,401 +0.08(+1.44%)
Sep 12, 2003 5.658 5.666 5.568 5.606 1,802,376 -0.05(-0.84%)
Sep 11, 2003 5.545 5.653 5.545 5.653 808,733 +0.13(+2.31%)
Sep 10, 2003 5.683 5.695 5.522 5.525 1,004,579 -0.16(-2.90%)
Sep 09, 2003 5.713 5.770 5.690 5.690 1,476,298 -0.01(-0.23%)
Sep 08, 2003 5.633 5.709 5.623 5.703 1,074,665 +0.09(+1.56%)
Sep 05, 2003 5.749 5.749 5.615 5.616 1,347,060 -0.14(-2.48%)
Sep 04, 2003 5.774 5.789 5.750 5.759 1,471,328 -0.03(-0.57%)
Sep 03, 2003 5.706 5.824 5.658 5.792 1,705,448 +0.09(+1.50%)
Sep 02, 2003 5.537 5.706 5.537 5.706 1,475,304 +0.18(+3.33%)
Aug 29, 2003 5.444 5.522 5.412 5.522 1,243,669 +0.07(+1.20%)
Aug 28, 2003 5.283 5.487 5.130 5.457 3,305,517 +0.18(+3.31%)
Aug 27, 2003 5.213 5.289 5.200 5.282 752,067 +0.09(+1.76%)
Aug 26, 2003 5.198 5.216 5.170 5.190 1,132,823 -0.01(-0.10%)
Aug 25, 2003 5.125 5.205 5.119 5.195 670,050 +0.03(+0.64%)
Aug 22, 2003 5.120 5.190 5.110 5.162 821,657 +0.03(+0.67%)
Aug 21, 2003 5.046 5.140 5.029 5.128 668,559 +0.08(+1.63%)
Aug 20, 2003 4.969 5.062 4.969 5.046 563,180 -0.02(-0.32%)
Aug 19, 2003 5.037 5.134 5.037 5.062 826,130 +0.00(+0.00%)
Aug 18, 2003 4.935 5.080 4.935 5.062 705,839 +0.13(+2.57%)
Aug 15, 2003 4.843 4.951 4.836 4.935 337,510 +0.08(+1.72%)
Aug 14, 2003 4.746 4.851 4.745 4.851 1,195,454 +0.10(+2.07%)
Aug 13, 2003 4.756 4.768 4.748 4.753 1,381,358 -0.00(-0.06%)
Aug 12, 2003 4.768 4.771 4.737 4.756 964,316 -0.00(-0.04%)
Aug 11, 2003 4.788 4.806 4.748 4.758 598,472 -0.02(-0.46%)
Aug 08, 2003 4.788 4.797 4.744 4.780 817,680 -0.01(-0.19%)
Aug 07, 2003 4.872 4.883 4.778 4.789 747,593 -0.08(-1.69%)
Aug 06, 2003 4.848 4.878 4.829 4.872 688,939 +0.02(+0.39%)
Aug 05, 2003 4.899 4.947 4.842 4.852 385,229 -0.04(-0.72%)
Aug 04, 2003 4.912 4.912 4.838 4.888 776,423 -0.00(-0.08%)
Aug 01, 2003 4.903 4.931 4.871 4.892 1,031,917 -0.01(-0.25%)
Jul 31, 2003 4.912 4.947 4.883 4.904 1,064,724 -0.01(-0.16%)
Jul 30, 2003 4.823 4.912 4.808 4.912 661,103 +0.10(+2.13%)
Jul 29, 2003 4.858 4.858 4.803 4.809 323,095 -0.05(-1.01%)
Jul 28, 2003 4.838 4.869 4.809 4.858 273,885 +0.03(+0.54%)
Jul 25, 2003 4.823 4.840 4.789 4.832 910,135 +0.01(+0.19%)
Jul 24, 2003 4.841 4.894 4.822 4.823 739,143 -0.02(-0.37%)
Jul 23, 2003 4.753 4.852 4.728 4.841 736,658 +0.08(+1.65%)
Jul 22, 2003 4.698 4.803 4.698 4.763 841,042 +0.07(+1.39%)
Jul 21, 2003 4.690 4.706 4.652 4.698 506,514 -0.02(-0.38%)
Jul 18, 2003 4.592 4.716 4.583 4.716 894,229 +0.14(+3.03%)
Jul 17, 2003 4.622 4.667 4.568 4.577 727,213 -0.06(-1.19%)
Jul 16, 2003 4.677 4.680 4.617 4.632 427,480 -0.05(-0.97%)
Jul 15, 2003 4.698 4.715 4.655 4.677 395,667 +0.01(+0.11%)
Jul 14, 2003 4.692 4.713 4.672 4.672 295,756 +0.00(+0.09%)
Jul 11, 2003 4.697 4.706 4.627 4.668 570,139 -0.03(-0.58%)
Jul 10, 2003 4.733 4.733 4.671 4.696 682,974 -0.04(-0.79%)
Jul 09, 2003 4.709 4.753 4.673 4.733 679,495 +0.03(+0.62%)
Jul 08, 2003 4.628 4.707 4.614 4.704 642,711 +0.08(+1.63%)
Jul 07, 2003 4.579 4.641 4.561 4.628 460,287 +0.06(+1.25%)
Jul 03, 2003 4.549 4.595 4.535 4.571 328,066 +0.00(+0.04%)
Jul 02, 2003 4.516 4.579 4.506 4.569 476,690 +0.05(+1.02%)
Jul 01, 2003 4.472 4.528 4.409 4.522 777,417 +0.05(+1.15%)
Jun 30, 2003 4.430 4.491 4.429 4.471 884,785 +0.04(+0.91%)
Jun 27, 2003 4.455 4.464 4.418 4.431 380,258 -0.02(-0.54%)
Jun 26, 2003 4.456 4.471 4.408 4.455 397,159 +0.02(+0.39%)
Jun 25, 2003 4.428 4.455 4.417 4.438 516,953 +0.02(+0.46%)
Jun 24, 2003 4.429 4.469 4.383 4.418 531,368 -0.01(-0.25%)
Jun 23, 2003 4.528 4.528 4.396 4.429 837,563 -0.10(-2.18%)
Jun 20, 2003 4.567 4.570 4.496 4.528 957,854 +0.01(+0.25%)
Jun 19, 2003 4.552 4.574 4.516 4.516 680,986 -0.04(-0.77%)
Jun 18, 2003 4.521 4.557 4.421 4.552 1,662,700 +0.02(+0.40%)
Jun 17, 2003 4.538 4.538 4.468 4.534 761,014 -0.00(-0.09%)
Jun 16, 2003 4.471 4.544 4.471 4.538 429,965 +0.08(+1.71%)
Jun 13, 2003 4.461 4.476 4.420 4.461 551,748 +0.01(+0.29%)
Jun 12, 2003 4.406 4.454 4.406 4.448 550,753 +0.06(+1.45%)
Jun 11, 2003 4.391 4.391 4.343 4.385 487,128 -0.01(-0.16%)
Jun 10, 2003 4.325 4.396 4.307 4.392 822,154 +0.07(+1.53%)
Jun 09, 2003 4.416 4.416 4.308 4.325 987,181 -0.08(-1.92%)
Jun 06, 2003 4.323 4.416 4.295 4.410 1,334,633 +0.10(+2.29%)
Jun 05, 2003 4.248 4.325 4.218 4.311 603,940 +0.01(+0.30%)
Jun 04, 2003 4.260 4.298 4.247 4.298 720,254 +0.05(+1.28%)
Jun 03, 2003 4.302 4.315 4.235 4.244 745,108 -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.