Skip to main content

Donaldson Company (NY: DCI )

72.55 +0.03 (+0.03%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 29.61 29.70 29.08 29.47 992,691 -0.19(-0.64%)
May 30, 2012 29.84 29.97 29.60 29.66 468,541 -0.44(-1.48%)
May 29, 2012 29.86 30.34 29.86 30.11 473,470 +0.35(+1.16%)
May 25, 2012 29.95 29.97 29.63 29.76 295,372 -0.12(-0.41%)
May 24, 2012 29.66 29.89 29.46 29.88 566,805 +0.27(+0.92%)
May 23, 2012 29.09 29.63 28.85 29.61 663,961 +0.21(+0.70%)
May 22, 2012 28.43 29.46 28.36 29.41 1,171,768 +0.98(+3.45%)
May 21, 2012 27.40 28.49 27.35 28.43 823,931 +1.21(+4.45%)
May 18, 2012 27.24 28.01 26.84 27.21 1,103,742 +0.40(+1.51%)
May 17, 2012 27.84 27.84 26.79 26.81 1,211,520 -1.08(-3.87%)
May 16, 2012 28.24 28.43 27.88 27.89 825,315 -0.21(-0.73%)
May 15, 2012 28.01 28.34 27.83 28.10 643,407 +0.03(+0.12%)
May 14, 2012 28.02 28.28 27.68 28.06 483,743 -0.29(-1.02%)
May 11, 2012 28.18 28.72 28.18 28.35 389,291 +0.00(+0.00%)
May 10, 2012 28.48 28.71 28.20 28.35 456,981 +0.07(+0.23%)
May 09, 2012 28.04 28.57 27.89 28.29 492,815 -0.14(-0.49%)
May 08, 2012 28.20 28.46 27.82 28.43 470,592 +0.00(+0.00%)
May 07, 2012 28.48 28.63 28.31 28.43 577,475 -0.20(-0.69%)
May 04, 2012 28.67 28.73 28.48 28.62 717,833 -0.15(-0.52%)
May 03, 2012 28.93 28.99 28.62 28.77 482,507 -0.12(-0.40%)
May 02, 2012 28.42 28.98 28.42 28.89 535,039 +0.20(+0.69%)
May 01, 2012 28.48 28.99 28.22 28.69 600,582 +0.13(+0.46%)
Apr 30, 2012 28.88 28.89 28.53 28.56 413,289 -0.40(-1.39%)
Apr 27, 2012 28.84 29.18 28.66 28.96 627,850 +0.21(+0.75%)
Apr 26, 2012 28.57 28.83 28.43 28.75 606,278 +0.12(+0.43%)
Apr 25, 2012 28.77 28.90 28.54 28.62 600,299 +0.16(+0.58%)
Apr 24, 2012 28.52 28.80 28.35 28.46 370,004 +0.00(+0.00%)
Apr 23, 2012 28.37 28.52 28.03 28.46 470,668 -0.30(-1.03%)
Apr 20, 2012 28.67 29.10 28.67 28.76 526,761 +0.18(+0.63%)
Apr 19, 2012 28.72 28.99 28.36 28.57 591,444 -0.20(-0.69%)
Apr 18, 2012 28.92 29.03 28.68 28.77 546,092 -0.26(-0.88%)
Apr 17, 2012 29.00 29.27 28.83 29.03 352,853 +0.28(+0.97%)
Apr 16, 2012 28.90 29.00 28.56 28.75 483,392 -0.04(-0.14%)
Apr 13, 2012 29.12 29.21 28.74 28.79 575,876 -0.46(-1.58%)
Apr 12, 2012 28.66 29.34 28.66 29.25 937,464 +0.49(+1.72%)
Apr 11, 2012 28.76 28.85 28.49 28.76 571,923 +0.33(+1.16%)
Apr 10, 2012 28.87 28.87 28.25 28.43 1,493,526 -0.46(-1.60%)
Apr 09, 2012 28.81 28.94 28.59 28.89 654,569 -0.27(-0.93%)
Apr 05, 2012 29.07 29.24 29.04 29.16 364,305 -0.07(-0.25%)
Apr 04, 2012 29.21 29.34 28.94 29.23 694,267 -0.22(-0.76%)
Apr 03, 2012 29.35 29.51 29.09 29.46 899,698 +0.01(+0.03%)
Apr 02, 2012 29.43 29.74 29.14 29.45 800,554 +0.01(+0.03%)
Mar 30, 2012 29.79 29.79 29.41 29.44 520,623 -0.15(-0.50%)
Mar 29, 2012 29.51 29.66 29.21 29.59 512,070 -0.03(-0.11%)
Mar 28, 2012 29.76 29.84 29.27 29.62 576,462 -0.16(-0.53%)
Mar 27, 2012 29.34 29.90 29.34 29.78 976,342 +0.50(+1.72%)
Mar 26, 2012 29.15 29.41 29.04 29.27 715,703 +0.34(+1.17%)
Mar 23, 2012 28.71 29.03 28.44 28.94 986,971 +0.23(+0.80%)
Mar 22, 2012 29.15 29.15 28.48 28.71 682,354 -0.67(-2.29%)
Mar 21, 2012 29.41 29.56 29.11 29.38 430,747 +0.07(+0.25%)
Mar 20, 2012 29.30 29.75 29.22 29.30 555,104 -0.45(-1.50%)
Mar 19, 2012 29.95 30.00 29.68 29.75 376,770 -0.20(-0.66%)
Mar 16, 2012 30.15 30.28 29.81 29.95 1,026,867 -0.20(-0.67%)
Mar 15, 2012 29.99 30.29 29.88 30.15 395,630 +0.18(+0.61%)
Mar 14, 2012 30.19 30.29 29.88 29.97 403,179 -0.28(-0.94%)
Mar 13, 2012 30.07 30.27 29.88 30.25 549,191 +0.42(+1.42%)
Mar 12, 2012 29.94 30.20 29.76 29.83 785,600 -0.15(-0.50%)
Mar 09, 2012 29.51 30.28 29.51 29.97 639,880 +0.41(+1.39%)
Mar 08, 2012 29.49 29.79 29.21 29.56 977,137 +0.23(+0.79%)
Mar 07, 2012 29.25 29.64 29.15 29.33 629,459 +0.21(+0.72%)
Mar 06, 2012 29.54 29.69 28.97 29.12 734,725 -0.80(-2.67%)
Mar 05, 2012 29.97 30.16 29.73 29.92 598,178 -0.17(-0.57%)
Mar 02, 2012 30.39 30.42 29.89 30.09 457,562 -0.31(-1.02%)
Mar 01, 2012 30.53 30.67 30.21 30.40 388,401 +0.15(+0.50%)
Feb 29, 2012 30.67 30.77 30.17 30.25 519,817 -0.38(-1.24%)
Feb 28, 2012 30.68 30.75 30.38 30.63 670,028 -0.06(-0.19%)
Feb 27, 2012 30.07 30.89 29.91 30.69 719,629 +0.36(+1.20%)
Feb 24, 2012 30.59 30.61 30.17 30.32 786,741 -0.24(-0.80%)
Feb 23, 2012 30.78 30.86 30.44 30.57 1,258,827 -0.13(-0.42%)
Feb 22, 2012 30.28 30.95 29.67 30.70 1,210,447 -1.00(-3.15%)
Feb 21, 2012 31.63 31.96 31.54 31.69 533,228 +0.06(+0.20%)
Feb 17, 2012 31.93 31.98 31.42 31.63 387,020 -0.12(-0.39%)
Feb 16, 2012 31.13 31.81 31.11 31.75 473,131 +0.56(+1.81%)
Feb 15, 2012 31.94 32.04 31.08 31.19 846,134 -0.62(-1.96%)
Feb 14, 2012 31.59 31.84 31.45 31.81 488,426 +0.12(+0.39%)
Feb 13, 2012 31.45 31.69 31.04 31.69 417,673 +0.69(+2.24%)
Feb 10, 2012 30.52 31.03 30.38 30.99 524,192 +0.02(+0.05%)
Feb 09, 2012 31.33 31.33 30.67 30.98 1,282,838 -0.44(-1.39%)
Feb 08, 2012 31.35 31.49 31.10 31.41 310,070 +0.10(+0.33%)
Feb 07, 2012 31.21 31.47 31.08 31.31 386,567 -0.02(-0.08%)
Feb 06, 2012 31.38 31.50 31.26 31.34 671,214 -0.07(-0.24%)
Feb 03, 2012 30.77 31.45 30.69 31.41 722,047 +1.04(+3.41%)
Feb 02, 2012 30.53 30.77 30.30 30.37 723,346 -0.07(-0.22%)
Feb 01, 2012 29.90 30.44 29.76 30.44 875,733 +0.72(+2.41%)
Jan 31, 2012 30.10 30.21 29.65 29.72 890,063 -0.14(-0.45%)
Jan 30, 2012 29.24 30.12 29.10 29.86 842,616 +0.42(+1.42%)
Jan 27, 2012 29.00 29.60 29.00 29.44 539,680 +0.28(+0.96%)
Jan 26, 2012 29.52 29.66 29.10 29.16 882,717 -0.13(-0.44%)
Jan 25, 2012 29.16 29.39 28.93 29.29 648,887 +0.06(+0.21%)
Jan 24, 2012 28.89 29.23 28.86 29.23 402,412 +0.12(+0.40%)
Jan 23, 2012 29.28 29.54 28.98 29.11 320,367 -0.18(-0.63%)
Jan 20, 2012 29.67 29.67 29.13 29.30 511,023 -0.47(-1.57%)
Jan 19, 2012 29.88 30.02 29.66 29.76 692,337 -0.02(-0.07%)
Jan 18, 2012 29.49 29.79 29.33 29.79 383,225 +0.25(+0.86%)
Jan 17, 2012 29.28 29.70 29.28 29.53 486,534 +0.31(+1.06%)
Jan 13, 2012 28.95 29.25 28.70 29.22 517,788 +0.04(+0.14%)
Jan 12, 2012 29.14 29.28 28.82 29.18 821,050 +0.24(+0.84%)
Jan 11, 2012 28.65 29.01 28.54 28.94 429,166 +0.16(+0.57%)
Jan 10, 2012 28.73 28.77 28.56 28.77 523,232 +0.39(+1.36%)
Jan 09, 2012 28.16 28.53 28.14 28.39 789,057 +0.32(+1.16%)
Jan 06, 2012 28.40 28.40 28.05 28.06 511,719 -0.33(-1.16%)
Jan 05, 2012 27.96 28.44 27.65 28.39 451,072 +0.21(+0.76%)
Jan 04, 2012 28.01 28.33 27.92 28.18 342,679 +0.19(+0.68%)
Dec 30, 2011 28.34 28.44 27.96 27.99 391,147 -0.35(-1.25%)
Dec 29, 2011 27.65 28.46 27.65 28.34 677,376 +0.70(+2.54%)
Dec 28, 2011 28.16 28.24 27.55 27.64 510,403 -0.58(-2.04%)
Dec 27, 2011 28.14 28.45 28.08 28.21 602,861 +0.07(+0.23%)
Dec 23, 2011 28.16 28.17 27.93 28.15 969,967 +0.18(+0.63%)
Dec 21, 2011 28.12 28.12 27.56 27.97 850,132 -0.02(-0.07%)
Dec 20, 2011 28.11 28.46 27.95 27.99 1,190,214 +0.46(+1.69%)
Dec 19, 2011 28.13 28.43 27.45 27.53 631,975 -0.44(-1.56%)
Dec 16, 2011 27.82 28.22 27.63 27.96 1,851,132 +0.42(+1.54%)
Dec 15, 2011 27.76 27.97 27.39 27.54 757,735 +0.17(+0.62%)
Dec 14, 2011 27.80 27.89 27.24 27.37 819,584 -0.70(-2.50%)
Dec 13, 2011 28.51 28.73 27.80 28.08 1,585,183 -0.19(-0.68%)
Dec 12, 2011 28.36 28.36 27.91 28.27 1,010,960 -0.41(-1.43%)
Dec 09, 2011 27.70 29.07 27.65 28.68 1,052,122 +0.95(+3.44%)
Dec 08, 2011 28.02 28.17 27.65 27.73 848,481 -0.60(-2.10%)
Dec 07, 2011 28.16 28.48 27.75 28.32 746,894 -0.09(-0.30%)
Dec 06, 2011 27.94 28.53 27.92 28.41 1,049,380 +0.44(+1.59%)
Dec 05, 2011 27.96 28.24 27.64 27.96 616,634 +0.48(+1.75%)
Dec 02, 2011 28.18 28.28 27.41 27.48 682,274 -0.32(-1.17%)
Dec 01, 2011 28.05 28.54 27.73 27.81 765,655 -0.23(-0.82%)
Nov 30, 2011 27.14 28.16 27.14 28.04 1,114,820 +1.51(+5.69%)
Nov 29, 2011 26.38 26.76 26.22 26.53 577,177 +0.13(+0.48%)
Nov 28, 2011 26.16 26.51 26.00 26.40 711,583 +1.00(+3.92%)
Nov 25, 2011 25.56 25.87 25.36 25.40 339,947 -0.30(-1.17%)
Nov 23, 2011 26.22 26.34 25.47 25.70 609,609 -0.82(-3.11%)
Nov 22, 2011 26.49 26.70 26.25 26.53 560,340 -0.06(-0.22%)
Nov 21, 2011 26.66 26.85 26.49 26.59 847,476 -0.58(-2.14%)
Nov 18, 2011 27.03 27.32 26.70 27.17 1,052,693 +0.22(+0.82%)
Nov 17, 2011 27.41 27.89 26.76 26.95 1,403,184 -1.00(-3.60%)
Nov 16, 2011 27.80 28.56 27.74 27.95 807,596 -0.16(-0.57%)
Nov 15, 2011 27.60 28.28 27.44 28.11 916,676 +0.37(+1.32%)
Nov 14, 2011 27.54 27.82 27.24 27.75 718,194 +0.06(+0.22%)
Nov 11, 2011 27.28 27.83 27.21 27.69 470,474 +0.71(+2.65%)
Nov 10, 2011 26.89 27.22 26.67 26.97 598,493 +0.49(+1.86%)
Nov 09, 2011 27.02 27.29 26.43 26.48 682,366 -1.21(-4.37%)
Nov 08, 2011 27.48 27.77 26.89 27.69 664,305 +0.46(+1.70%)
Nov 07, 2011 27.41 27.48 26.67 27.23 605,548 -0.14(-0.52%)
Nov 04, 2011 26.64 27.37 26.56 27.37 976,177 +0.41(+1.51%)
Nov 03, 2011 26.54 27.05 26.24 26.96 597,891 +0.81(+3.09%)
Nov 02, 2011 25.83 26.17 25.50 26.16 707,536 +0.87(+3.44%)
Nov 01, 2011 25.14 25.88 25.00 25.29 901,367 -0.99(-3.76%)
Oct 31, 2011 26.40 26.66 25.98 26.27 632,607 -0.55(-2.05%)
Oct 28, 2011 26.64 26.89 26.51 26.82 564,769 -0.02(-0.08%)
Oct 27, 2011 26.90 27.34 26.71 26.84 945,990 +0.69(+2.65%)
Oct 26, 2011 25.84 26.25 25.50 26.15 528,442 +0.46(+1.79%)
Oct 25, 2011 25.58 25.84 25.27 25.69 1,062,010 -0.29(-1.11%)
Oct 24, 2011 25.44 26.14 25.35 25.98 563,319 +0.58(+2.29%)
Oct 21, 2011 25.05 25.40 24.81 25.40 429,259 +0.66(+2.65%)
Oct 20, 2011 24.89 24.91 24.37 24.74 759,702 -0.08(-0.33%)
Oct 19, 2011 24.87 25.19 24.67 24.82 587,930 -0.17(-0.67%)
Oct 18, 2011 24.53 25.19 24.05 24.99 639,847 +0.53(+2.15%)
Oct 17, 2011 24.82 24.88 24.31 24.47 763,636 -0.55(-2.18%)
Oct 14, 2011 24.61 25.07 24.49 25.01 796,607 +0.43(+1.75%)
Oct 13, 2011 24.21 24.61 24.00 24.58 806,865 +0.18(+0.76%)
Oct 12, 2011 24.14 24.61 24.10 24.40 884,242 +0.30(+1.23%)
Oct 11, 2011 23.64 24.29 23.64 24.10 800,359 +0.20(+0.84%)
Oct 10, 2011 23.71 23.97 23.54 23.90 327,037 +0.66(+2.82%)
Oct 07, 2011 23.54 23.76 22.99 23.24 416,770 -0.19(-0.82%)
Oct 06, 2011 22.91 23.53 22.78 23.44 677,113 +0.36(+1.56%)
Oct 05, 2011 22.69 23.18 22.44 23.07 514,298 +0.39(+1.74%)
Oct 04, 2011 21.28 22.72 21.16 22.68 1,013,821 +1.21(+5.62%)
Oct 03, 2011 22.43 22.89 21.36 21.47 1,062,861 -1.01(-4.47%)
Sep 30, 2011 22.48 22.94 22.25 22.48 996,915 -0.50(-2.16%)
Sep 29, 2011 23.12 23.33 22.40 22.98 1,044,388 +0.41(+1.82%)
Sep 28, 2011 23.48 23.48 22.55 22.57 909,926 -0.79(-3.39%)
Sep 27, 2011 23.57 24.01 23.23 23.36 588,281 +0.22(+0.94%)
Sep 26, 2011 22.93 23.18 22.52 23.14 1,222,700 +0.39(+1.73%)
Sep 23, 2011 22.55 22.83 22.50 22.75 1,219,226 +0.16(+0.69%)
Sep 22, 2011 22.09 22.71 22.07 22.59 1,495,443 -0.35(-1.52%)
Sep 21, 2011 23.42 23.72 22.91 22.94 807,570 -0.55(-2.36%)
Sep 20, 2011 23.83 24.15 23.49 23.49 653,082 -0.29(-1.21%)
Sep 19, 2011 23.24 23.94 23.11 23.78 440,295 -0.05(-0.19%)
Sep 16, 2011 24.06 24.36 23.60 23.83 1,191,426 -0.13(-0.55%)
Sep 15, 2011 23.73 24.00 23.30 23.96 706,856 +0.28(+1.18%)
Sep 14, 2011 23.49 23.97 22.82 23.68 465,645 +0.47(+2.03%)
Sep 13, 2011 22.85 23.34 22.68 23.21 517,130 +0.50(+2.22%)
Sep 12, 2011 22.23 22.73 22.14 22.70 734,732 +0.05(+0.20%)
Sep 09, 2011 23.34 23.34 22.47 22.66 1,017,282 -0.87(-3.68%)
Sep 08, 2011 23.49 23.86 23.38 23.52 746,735 -0.23(-0.95%)
Sep 07, 2011 23.31 23.80 23.11 23.75 608,563 +0.87(+3.80%)
Sep 06, 2011 22.09 22.91 22.09 22.88 751,111 -0.09(-0.37%)
Sep 02, 2011 22.97 23.37 22.76 22.96 776,649 -0.54(-2.29%)
Sep 01, 2011 24.18 24.47 23.44 23.50 543,334 -0.69(-2.87%)
Aug 31, 2011 24.36 24.83 23.93 24.19 914,826 +0.01(+0.03%)
Aug 30, 2011 23.37 24.37 23.37 24.19 922,875 +0.55(+2.34%)
Aug 29, 2011 23.60 24.15 23.07 23.63 1,711,792 +1.64(+7.46%)
Aug 26, 2011 20.98 22.04 20.67 21.99 679,622 +0.80(+3.75%)
Aug 25, 2011 21.87 22.02 21.03 21.20 634,182 -0.47(-2.18%)
Aug 24, 2011 21.21 21.70 21.04 21.67 353,030 +0.46(+2.17%)
Aug 23, 2011 20.37 21.21 20.26 21.21 845,311 +0.89(+4.40%)
Aug 22, 2011 20.66 20.70 20.22 20.31 564,625 +0.27(+1.33%)
Aug 19, 2011 20.24 20.79 20.04 20.05 1,049,092 -0.59(-2.85%)
Aug 18, 2011 21.07 21.07 20.42 20.64 989,744 -1.18(-5.40%)
Aug 17, 2011 22.08 22.21 21.60 21.81 331,341 -0.07(-0.34%)
Aug 16, 2011 22.04 22.14 21.72 21.89 538,795 -0.45(-2.01%)
Aug 15, 2011 22.24 22.43 22.08 22.34 426,324 +0.36(+1.64%)
Aug 12, 2011 21.76 22.21 21.56 21.98 855,867 +0.42(+1.95%)
Aug 11, 2011 20.24 21.89 20.16 21.56 793,731 +1.48(+7.35%)
Aug 10, 2011 20.46 20.97 20.06 20.08 1,047,097 -0.94(-4.46%)
Aug 09, 2011 20.22 21.04 18.96 21.02 2,011,784 +1.95(+10.23%)
Aug 08, 2011 20.22 20.46 19.07 19.07 1,458,102 -1.82(-8.73%)
Aug 05, 2011 21.15 21.63 20.58 20.89 1,644,471 +0.03(+0.16%)
Aug 04, 2011 21.81 21.95 20.81 20.86 1,397,729 -1.33(-5.99%)
Aug 03, 2011 21.84 22.25 21.37 22.19 845,883 +0.33(+1.52%)
Aug 02, 2011 22.42 22.73 21.84 21.85 890,814 -0.76(-3.35%)
Aug 01, 2011 22.94 23.01 22.42 22.61 975,405 -0.04(-0.16%)
Jul 29, 2011 22.51 22.85 22.35 22.65 811,403 -0.12(-0.54%)
Jul 28, 2011 23.32 23.34 22.74 22.77 1,121,774 -0.49(-2.13%)
Jul 27, 2011 23.94 23.94 23.21 23.27 552,787 -0.83(-3.43%)
Jul 26, 2011 24.67 24.67 24.08 24.09 504,017 -0.58(-2.37%)
Jul 25, 2011 24.30 24.78 24.13 24.68 646,180 +0.09(+0.38%)
Jul 22, 2011 24.66 24.66 24.55 24.58 296,284 -0.00(-0.02%)
Jul 21, 2011 24.58 24.74 24.34 24.59 420,025 +0.13(+0.54%)
Jul 20, 2011 24.59 24.60 24.30 24.46 296,140 -0.16(-0.63%)
Jul 19, 2011 24.35 24.66 24.35 24.61 314,853 +0.50(+2.07%)
Jul 18, 2011 24.21 24.27 23.88 24.11 617,569 -0.22(-0.92%)
Jul 15, 2011 24.19 24.35 24.08 24.34 427,980 +0.25(+1.04%)
Jul 14, 2011 24.50 24.63 24.04 24.09 654,022 -0.33(-1.34%)
Jul 13, 2011 24.50 24.75 24.38 24.41 740,034 +0.04(+0.15%)
Jul 12, 2011 24.60 24.74 24.34 24.38 635,091 -0.32(-1.29%)
Jul 11, 2011 24.99 25.09 24.53 24.70 792,523 -0.63(-2.47%)
Jul 08, 2011 25.23 25.34 25.08 25.32 531,807 -0.27(-1.05%)
Jul 07, 2011 25.68 25.72 25.55 25.59 439,996 +0.12(+0.48%)
Jul 06, 2011 25.20 25.51 25.11 25.47 529,249 +0.22(+0.87%)
Jul 05, 2011 25.22 25.34 25.02 25.25 400,500 -0.04(-0.16%)
Jul 01, 2011 24.88 25.33 24.77 25.29 524,564 +0.47(+1.91%)
Jun 30, 2011 24.57 25.04 24.54 24.82 586,003 +0.24(+0.97%)
Jun 29, 2011 24.41 24.64 24.17 24.58 626,675 +0.24(+0.97%)
Jun 28, 2011 24.03 24.36 24.02 24.34 447,720 +0.37(+1.55%)
Jun 27, 2011 23.73 24.15 23.51 23.97 823,538 +0.21(+0.89%)
Jun 24, 2011 23.79 24.09 23.63 23.76 1,203,125 -0.04(-0.15%)
Jun 23, 2011 23.16 23.81 22.84 23.79 1,442,499 +0.27(+1.15%)
Jun 22, 2011 23.58 23.95 23.50 23.52 1,234,761 -0.15(-0.64%)
Jun 21, 2011 23.18 23.75 23.18 23.67 822,727 +0.68(+2.97%)
Jun 20, 2011 23.01 23.07 22.94 22.99 722,208 +0.37(+1.63%)
Jun 17, 2011 22.72 22.86 22.61 22.62 1,074,434 +0.09(+0.40%)
Jun 16, 2011 22.44 22.74 22.34 22.53 734,801 +0.04(+0.18%)
Jun 15, 2011 22.60 22.82 22.41 22.49 1,048,676 -0.36(-1.59%)
Jun 14, 2011 22.62 22.97 22.62 22.86 555,411 +0.49(+2.18%)
Jun 13, 2011 22.49 22.62 22.35 22.37 683,979 -0.07(-0.29%)
Jun 10, 2011 22.61 22.68 22.39 22.44 891,108 -0.34(-1.49%)
Jun 09, 2011 22.62 22.84 22.35 22.77 1,035,585 +0.23(+1.02%)
Jun 08, 2011 22.71 22.77 22.51 22.55 535,687 -0.16(-0.72%)
Jun 07, 2011 22.92 22.92 22.66 22.71 703,943 -0.13(-0.59%)
Jun 06, 2011 23.03 23.07 22.71 22.84 832,153 -0.26(-1.13%)
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.