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

Donaldson Company (NY: DCI )

75.16 +0.17 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2020 51.50 51.82 50.29 50.46 479,371 -1.30(-2.51%)
Nov 27, 2020 51.80 51.96 51.34 51.76 209,637 +0.38(+0.74%)
Nov 25, 2020 52.13 52.13 50.66 51.38 1,958,794 -0.62(-1.18%)
Nov 24, 2020 51.80 52.33 51.03 52.00 846,885 +0.59(+1.14%)
Nov 23, 2020 51.63 51.89 51.19 51.41 661,408 -0.01(-0.02%)
Nov 20, 2020 51.17 51.56 50.75 51.42 357,026 +0.14(+0.28%)
Nov 19, 2020 50.78 51.42 50.25 51.28 265,436 +0.38(+0.74%)
Nov 18, 2020 51.56 51.89 50.85 50.90 238,914 -0.40(-0.78%)
Nov 17, 2020 51.15 51.67 50.41 51.30 340,779 -0.29(-0.57%)
Nov 16, 2020 51.18 51.82 51.01 51.59 478,272 +0.91(+1.80%)
Nov 13, 2020 50.46 51.06 50.18 50.68 432,145 +0.45(+0.91%)
Nov 12, 2020 50.21 50.64 49.63 50.23 539,843 -0.13(-0.26%)
Nov 11, 2020 50.42 50.45 49.69 50.36 353,801 +0.18(+0.36%)
Nov 10, 2020 49.42 50.59 49.28 50.18 498,459 +0.94(+1.91%)
Nov 09, 2020 50.73 51.23 49.06 49.24 516,355 +1.12(+2.32%)
Nov 06, 2020 48.81 49.19 48.06 48.12 384,668 -0.54(-1.11%)
Nov 05, 2020 46.10 49.44 46.07 48.66 696,340 +3.26(+7.18%)
Nov 04, 2020 46.78 46.78 45.37 45.40 488,737 -1.46(-3.11%)
Nov 03, 2020 46.49 47.05 45.93 46.86 775,193 +1.18(+2.57%)
Nov 02, 2020 45.72 45.96 45.25 45.69 658,541 +0.66(+1.47%)
Oct 30, 2020 45.01 45.51 44.53 45.02 692,530 -0.22(-0.48%)
Oct 29, 2020 44.41 45.58 44.40 45.24 775,061 +0.48(+1.08%)
Oct 28, 2020 46.17 46.96 44.70 44.76 2,031,538 -2.49(-5.28%)
Oct 27, 2020 47.52 48.52 47.13 47.25 631,926 -0.24(-0.50%)
Oct 26, 2020 48.32 48.87 47.15 47.49 329,182 -1.60(-3.26%)
Oct 23, 2020 49.46 49.62 48.73 49.09 336,981 +0.05(+0.10%)
Oct 22, 2020 49.09 49.51 48.87 49.04 491,509 +0.18(+0.37%)
Oct 21, 2020 48.73 49.37 48.59 48.86 392,561 +0.18(+0.37%)
Oct 20, 2020 48.49 49.47 48.33 48.68 513,973 +0.53(+1.10%)
Oct 19, 2020 48.44 48.74 47.81 48.15 643,157 -0.16(-0.33%)
Oct 16, 2020 48.47 48.84 48.26 48.31 320,522 -0.13(-0.27%)
Oct 15, 2020 47.47 48.56 47.30 48.44 185,513 +0.35(+0.73%)
Oct 14, 2020 48.29 48.92 48.07 48.09 278,952 +0.05(+0.10%)
Oct 13, 2020 48.29 48.70 47.96 48.05 265,645 -0.69(-1.42%)
Oct 12, 2020 48.80 49.01 48.36 48.74 352,821 +0.39(+0.80%)
Oct 09, 2020 48.42 48.72 48.05 48.35 860,599 +0.18(+0.37%)
Oct 08, 2020 48.38 48.43 47.62 48.17 425,737 +0.22(+0.45%)
Oct 07, 2020 47.84 48.32 47.57 47.95 330,919 +0.53(+1.12%)
Oct 06, 2020 47.72 48.58 47.40 47.42 546,421 -0.41(-0.85%)
Oct 05, 2020 46.08 47.98 46.08 47.83 622,639 +2.40(+5.28%)
Oct 02, 2020 44.88 46.04 44.70 45.43 430,352 +0.95(+2.13%)
Oct 01, 2020 44.27 45.00 44.27 44.48 474,824 +0.48(+1.10%)
Sep 30, 2020 44.17 44.77 43.71 44.00 418,952 +0.04(+0.09%)
Sep 29, 2020 44.30 44.72 43.93 43.96 252,550 -0.28(-0.64%)
Sep 28, 2020 44.16 44.69 44.13 44.24 313,546 +0.68(+1.57%)
Sep 25, 2020 43.61 43.85 43.29 43.56 248,357 -0.09(-0.22%)
Sep 24, 2020 43.33 44.04 42.85 43.66 328,519 +0.22(+0.50%)
Sep 23, 2020 44.10 44.71 43.41 43.44 320,743 -0.79(-1.78%)
Sep 22, 2020 44.16 44.42 43.66 44.23 827,412 +0.10(+0.24%)
Sep 21, 2020 45.23 45.28 43.55 44.12 601,041 -2.04(-4.41%)
Sep 18, 2020 46.48 46.76 45.98 46.16 1,519,052 -0.05(-0.10%)
Sep 17, 2020 45.53 46.70 45.32 46.21 619,630 +0.17(+0.37%)
Sep 16, 2020 45.99 46.24 45.64 46.04 772,293 +0.33(+0.73%)
Sep 15, 2020 45.97 46.29 45.62 45.70 420,006 -0.05(-0.10%)
Sep 14, 2020 46.15 46.26 45.64 45.75 473,209 -0.03(-0.06%)
Sep 11, 2020 45.52 46.06 45.38 45.78 483,315 +0.52(+1.15%)
Sep 10, 2020 45.16 45.70 45.03 45.26 802,084 +0.21(+0.46%)
Sep 09, 2020 44.12 45.22 43.99 45.05 485,215 +1.23(+2.81%)
Sep 08, 2020 44.60 44.77 43.41 43.82 624,382 -1.23(-2.74%)
Sep 04, 2020 45.69 45.84 44.97 45.05 447,866 +0.19(+0.42%)
Sep 03, 2020 42.84 45.85 42.84 44.86 715,110 -4.01(-8.20%)
Sep 02, 2020 48.34 49.02 48.16 48.87 418,313 +0.64(+1.34%)
Sep 01, 2020 47.61 48.33 47.25 48.23 370,905 +0.49(+1.03%)
Aug 31, 2020 48.31 48.45 47.73 47.73 458,738 -0.70(-1.45%)
Aug 28, 2020 48.39 48.47 47.87 48.43 236,329 +0.24(+0.49%)
Aug 27, 2020 48.79 48.79 48.20 48.20 349,114 -0.31(-0.64%)
Aug 26, 2020 48.14 48.76 47.86 48.51 377,079 +0.41(+0.85%)
Aug 25, 2020 48.40 48.42 47.72 48.10 303,271 -0.09(-0.20%)
Aug 24, 2020 48.01 48.25 47.78 48.20 237,233 +0.54(+1.13%)
Aug 21, 2020 47.49 47.87 47.24 47.66 463,375 +0.12(+0.26%)
Aug 20, 2020 47.61 47.73 47.09 47.53 698,895 -0.42(-0.87%)
Aug 19, 2020 48.32 48.52 47.92 47.95 316,231 -0.26(-0.53%)
Aug 18, 2020 48.77 48.82 48.16 48.21 188,490 -0.64(-1.30%)
Aug 17, 2020 49.33 49.41 48.74 48.84 269,195 -0.43(-0.87%)
Aug 14, 2020 48.96 49.53 48.95 49.27 274,522 -0.18(-0.36%)
Aug 13, 2020 49.28 49.80 49.08 49.45 309,719 -0.19(-0.38%)
Aug 12, 2020 49.79 49.79 49.27 49.64 246,858 +0.41(+0.82%)
Aug 11, 2020 49.09 49.66 49.09 49.23 522,467 +0.36(+0.73%)
Aug 10, 2020 48.57 49.01 48.51 48.87 290,033 +0.49(+1.01%)
Aug 07, 2020 47.97 48.39 47.57 48.38 366,726 +0.37(+0.77%)
Aug 06, 2020 47.92 48.30 47.65 48.01 516,850 +0.20(+0.41%)
Aug 05, 2020 47.20 47.85 47.07 47.81 516,345 +0.92(+1.95%)
Aug 04, 2020 46.82 47.19 46.38 46.90 512,066 +0.28(+0.61%)
Aug 03, 2020 45.92 46.65 45.67 46.62 484,732 +0.98(+2.15%)
Jul 31, 2020 45.38 45.66 44.95 45.63 914,697 +0.00(+0.00%)
Jul 30, 2020 45.80 45.91 45.06 45.63 532,304 -0.75(-1.61%)
Jul 29, 2020 45.91 46.68 45.91 46.38 298,276 +0.49(+1.07%)
Jul 28, 2020 46.16 46.41 45.78 45.89 496,726 -0.23(-0.49%)
Jul 27, 2020 45.48 46.17 45.46 46.12 414,634 +0.50(+1.10%)
Jul 24, 2020 46.04 46.14 45.49 45.62 229,971 -0.47(-1.02%)
Jul 23, 2020 45.47 46.35 45.47 46.09 381,365 +0.58(+1.27%)
Jul 22, 2020 44.91 45.59 44.88 45.51 453,157 +0.34(+0.75%)
Jul 21, 2020 45.56 45.79 45.10 45.17 291,972 +0.02(+0.04%)
Jul 20, 2020 45.20 45.35 44.94 45.15 439,713 -0.25(-0.54%)
Jul 17, 2020 45.34 45.51 44.99 45.40 349,671 +0.30(+0.67%)
Jul 16, 2020 44.86 45.48 44.61 45.10 397,854 +0.03(+0.06%)
Jul 15, 2020 44.95 45.24 44.37 45.07 547,320 +0.81(+1.83%)
Jul 14, 2020 42.95 44.32 42.82 44.26 426,193 +1.30(+3.03%)
Jul 13, 2020 43.05 43.53 42.69 42.95 320,272 +0.26(+0.62%)
Jul 10, 2020 42.50 42.85 42.37 42.69 240,882 +0.09(+0.22%)
Jul 09, 2020 42.89 43.26 42.44 42.59 277,328 -0.37(-0.86%)
Jul 08, 2020 43.31 43.64 42.58 42.96 348,161 -0.47(-1.09%)
Jul 07, 2020 43.76 44.03 43.40 43.43 362,580 -0.73(-1.65%)
Jul 06, 2020 44.49 44.56 43.87 44.16 353,595 +0.52(+1.19%)
Jul 02, 2020 43.51 44.11 43.26 43.64 332,723 +0.82(+1.92%)
Jul 01, 2020 44.03 44.18 42.76 42.82 482,005 -1.10(-2.49%)
Jun 30, 2020 43.24 44.23 43.23 43.92 777,893 +0.61(+1.42%)
Jun 29, 2020 43.32 43.52 42.80 43.30 585,686 +0.38(+0.88%)
Jun 26, 2020 41.95 42.97 41.66 42.92 3,138,042 +1.24(+2.97%)
Jun 25, 2020 40.53 41.73 40.20 41.69 666,468 +1.02(+2.51%)
Jun 24, 2020 42.03 42.09 40.64 40.67 498,921 -1.77(-4.18%)
Jun 23, 2020 43.60 43.60 42.36 42.44 736,757 -0.53(-1.23%)
Jun 22, 2020 42.15 43.35 41.48 42.97 889,526 +0.56(+1.31%)
Jun 19, 2020 42.74 43.10 41.87 42.42 881,541 -0.02(-0.04%)
Jun 18, 2020 42.71 43.25 42.25 42.43 542,877 -0.78(-1.81%)
Jun 17, 2020 43.93 43.93 43.06 43.22 595,411 -0.48(-1.10%)
Jun 16, 2020 44.84 44.84 42.99 43.70 518,656 +0.69(+1.60%)
Jun 15, 2020 41.61 43.47 41.45 43.01 700,591 +0.12(+0.29%)
Jun 12, 2020 44.86 44.86 41.99 42.89 563,754 -0.52(-1.20%)
Jun 11, 2020 44.75 45.00 43.32 43.41 726,697 -2.94(-6.35%)
Jun 10, 2020 46.77 46.97 46.17 46.35 784,534 -0.61(-1.30%)
Jun 09, 2020 47.20 47.45 46.73 46.96 492,125 -1.05(-2.19%)
Jun 08, 2020 48.51 49.08 47.88 48.01 468,232 -0.31(-0.64%)
Jun 05, 2020 47.94 48.67 47.15 48.32 667,634 +1.35(+2.88%)
Jun 04, 2020 46.29 47.37 46.29 46.97 741,165 +0.30(+0.64%)
Jun 03, 2020 46.96 47.03 46.07 46.67 702,204 +0.58(+1.26%)
Jun 02, 2020 46.05 47.24 44.74 46.08 703,876 +1.02(+2.25%)
Jun 01, 2020 44.71 45.68 44.32 45.07 612,071 +0.48(+1.07%)
May 29, 2020 44.30 44.87 43.97 44.59 745,528 -0.07(-0.15%)
May 28, 2020 45.96 46.04 44.44 44.66 684,586 -1.07(-2.34%)
May 27, 2020 45.66 45.83 45.00 45.73 566,087 +1.13(+2.53%)
May 26, 2020 44.04 45.05 43.63 44.60 741,068 +2.20(+5.19%)
May 22, 2020 42.48 42.76 41.69 42.40 344,032 -0.03(-0.07%)
May 21, 2020 42.36 43.00 42.31 42.43 501,505 -0.12(-0.29%)
May 20, 2020 42.52 43.26 41.71 42.55 389,548 +0.74(+1.78%)
May 19, 2020 42.45 43.08 41.80 41.81 351,644 -0.86(-2.00%)
May 18, 2020 41.26 42.96 41.26 42.66 420,297 +3.07(+7.76%)
May 15, 2020 39.37 40.25 38.99 39.59 1,477,010 -0.08(-0.19%)
May 14, 2020 38.61 39.70 37.44 39.67 654,082 +0.30(+0.76%)
May 13, 2020 40.44 40.67 38.99 39.37 531,334 -1.48(-3.61%)
May 12, 2020 42.61 42.95 40.78 40.84 338,756 -1.68(-3.96%)
May 11, 2020 41.32 43.01 41.14 42.52 756,096 +0.56(+1.34%)
May 08, 2020 41.38 42.04 41.22 41.96 601,339 +1.28(+3.14%)
May 07, 2020 41.15 41.65 40.54 40.68 355,232 +0.10(+0.25%)
May 06, 2020 40.79 41.03 40.16 40.58 404,359 -0.03(-0.07%)
May 05, 2020 40.48 41.26 40.48 40.61 414,894 +0.53(+1.31%)
May 04, 2020 39.56 40.15 39.10 40.08 440,890 +0.06(+0.14%)
May 01, 2020 40.53 40.64 39.65 40.02 416,606 -1.17(-2.83%)
Apr 30, 2020 41.67 42.00 41.01 41.19 835,154 -1.18(-2.79%)
Apr 29, 2020 42.86 43.27 42.00 42.37 497,083 +0.45(+1.08%)
Apr 28, 2020 42.01 42.40 41.77 41.92 463,706 +0.82(+1.99%)
Apr 27, 2020 40.07 41.27 39.69 41.10 390,124 +1.47(+3.70%)
Apr 24, 2020 39.23 39.84 38.67 39.64 272,097 +0.73(+1.88%)
Apr 23, 2020 38.54 39.86 38.40 38.91 319,227 +0.56(+1.47%)
Apr 22, 2020 38.53 38.96 37.97 38.34 452,164 +0.66(+1.75%)
Apr 21, 2020 38.31 38.83 37.46 37.68 652,087 -1.81(-4.59%)
Apr 20, 2020 38.97 40.19 38.69 39.50 634,301 -0.22(-0.54%)
Apr 17, 2020 39.84 40.82 39.60 39.71 611,448 +1.19(+3.10%)
Apr 16, 2020 37.63 38.61 36.99 38.52 556,881 +0.91(+2.42%)
Apr 15, 2020 38.16 38.32 37.37 37.61 545,025 -1.82(-4.62%)
Apr 14, 2020 39.22 40.11 38.70 39.43 659,744 +1.20(+3.15%)
Apr 13, 2020 39.95 39.95 37.95 38.23 469,458 -1.87(-4.66%)
Apr 09, 2020 39.92 40.70 39.46 40.10 431,078 +0.93(+2.38%)
Apr 08, 2020 37.47 39.45 36.80 39.17 841,008 +1.79(+4.80%)
Apr 07, 2020 37.34 37.77 36.26 37.37 684,915 +1.55(+4.33%)
Apr 06, 2020 35.15 36.53 34.77 35.82 700,792 +2.24(+6.66%)
Apr 03, 2020 34.88 35.43 33.38 33.59 543,450 -1.46(-4.16%)
Apr 02, 2020 33.76 35.37 33.61 35.04 454,010 +1.14(+3.35%)
Apr 01, 2020 34.49 34.87 33.26 33.91 377,197 -2.40(-6.60%)
Mar 31, 2020 36.15 36.70 35.41 36.30 400,168 -0.37(-1.00%)
Mar 30, 2020 34.48 36.85 33.54 36.67 687,822 +2.42(+7.08%)
Mar 27, 2020 34.54 34.87 33.14 34.24 720,947 -1.77(-4.91%)
Mar 26, 2020 34.56 36.18 33.83 36.01 556,958 +1.78(+5.19%)
Mar 25, 2020 34.26 36.17 32.80 34.23 696,411 -0.20(-0.57%)
Mar 24, 2020 32.63 34.50 32.44 34.43 663,919 +3.24(+10.39%)
Mar 23, 2020 32.97 33.54 30.28 31.19 848,354 -2.52(-7.47%)
Mar 20, 2020 35.70 36.56 33.34 33.71 1,096,478 -1.92(-5.38%)
Mar 19, 2020 32.98 36.07 31.21 35.63 803,936 +2.07(+6.16%)
Mar 18, 2020 35.30 35.79 29.21 33.56 1,106,574 -3.64(-9.78%)
Mar 17, 2020 36.87 38.13 34.51 37.19 1,191,859 +1.15(+3.18%)
Mar 16, 2020 36.57 38.30 34.74 36.05 1,024,635 -5.24(-12.70%)
Mar 13, 2020 39.61 41.37 37.90 41.29 958,141 +3.46(+9.14%)
Mar 12, 2020 39.22 41.09 37.12 37.83 975,182 -3.71(-8.93%)
Mar 11, 2020 42.32 42.92 41.25 41.55 792,857 -1.93(-4.43%)
Mar 10, 2020 44.18 44.81 41.38 43.47 1,105,246 +0.43(+1.00%)
Mar 09, 2020 40.74 44.08 38.12 43.04 1,531,337 -0.07(-0.15%)
Mar 06, 2020 43.56 44.36 42.39 43.11 1,398,903 -2.06(-4.56%)
Mar 05, 2020 43.23 45.95 43.06 45.16 1,381,828 -0.16(-0.35%)
Mar 04, 2020 42.69 45.39 42.35 45.32 1,206,248 +3.31(+7.87%)
Mar 03, 2020 43.43 44.79 41.92 42.02 608,925 -1.45(-3.33%)
Mar 02, 2020 42.63 43.57 42.01 43.46 573,700 +1.10(+2.60%)
Feb 28, 2020 42.23 42.82 41.20 42.36 916,321 -1.22(-2.80%)
Feb 27, 2020 43.44 44.85 42.49 43.59 665,064 -0.73(-1.65%)
Feb 26, 2020 45.68 45.98 44.25 44.32 414,885 -0.96(-2.12%)
Feb 25, 2020 47.17 47.17 45.24 45.28 585,397 -1.69(-3.60%)
Feb 24, 2020 46.88 47.40 46.67 46.97 424,987 -1.54(-3.18%)
Feb 21, 2020 48.94 49.01 48.50 48.51 282,632 -0.72(-1.47%)
Feb 20, 2020 48.81 49.33 48.33 49.23 395,370 +0.32(+0.65%)
Feb 19, 2020 49.19 49.34 48.81 48.91 279,092 -0.17(-0.34%)
Feb 18, 2020 49.25 49.31 48.76 49.08 157,385 -0.28(-0.57%)
Feb 14, 2020 49.59 49.59 49.20 49.36 241,663 -0.14(-0.28%)
Feb 13, 2020 49.67 49.97 49.33 49.51 224,717 -0.53(-1.05%)
Feb 12, 2020 50.25 50.25 49.48 50.03 406,727 +0.28(+0.56%)
Feb 11, 2020 49.65 50.23 49.61 49.75 275,312 +0.33(+0.66%)
Feb 10, 2020 49.09 49.51 48.81 49.42 260,980 +0.10(+0.21%)
Feb 07, 2020 50.22 50.46 49.32 49.32 203,409 -1.18(-2.34%)
Feb 06, 2020 51.05 51.05 50.19 50.50 227,542 -0.22(-0.42%)
Feb 05, 2020 50.83 50.86 50.23 50.71 420,934 +0.68(+1.37%)
Feb 04, 2020 49.93 50.39 49.77 50.03 342,697 +0.95(+1.95%)
Feb 03, 2020 48.81 49.73 48.81 49.08 427,236 +0.54(+1.12%)
Jan 31, 2020 49.75 49.81 48.39 48.53 769,728 -1.55(-3.10%)
Jan 30, 2020 49.14 50.13 49.14 50.09 335,726 +0.43(+0.87%)
Jan 29, 2020 49.98 50.16 49.63 49.66 230,110 -0.12(-0.24%)
Jan 28, 2020 49.78 50.12 49.54 49.78 264,810 +0.45(+0.91%)
Jan 27, 2020 49.01 50.05 48.85 49.33 492,820 -0.65(-1.29%)
Jan 24, 2020 50.86 50.86 49.82 49.98 304,259 -0.77(-1.51%)
Jan 23, 2020 50.66 50.85 50.16 50.74 516,049 -0.21(-0.40%)
Jan 22, 2020 51.69 52.06 50.92 50.95 507,752 -0.57(-1.11%)
Jan 21, 2020 52.03 52.03 51.38 51.52 402,749 -0.78(-1.49%)
Jan 17, 2020 52.73 52.93 52.22 52.30 399,553 -0.34(-0.64%)
Jan 16, 2020 52.29 52.63 52.12 52.63 282,739 +0.73(+1.41%)
Jan 15, 2020 52.28 52.69 51.69 51.90 576,466 -0.50(-0.95%)
Jan 14, 2020 52.63 53.01 52.37 52.40 671,740 -0.09(-0.18%)
Jan 13, 2020 52.09 52.54 51.97 52.49 357,253 +0.59(+1.14%)
Jan 10, 2020 52.40 52.52 51.78 51.90 328,510 -0.40(-0.77%)
Jan 09, 2020 52.75 52.78 52.25 52.31 272,647 -0.24(-0.46%)
Jan 08, 2020 52.86 53.15 52.50 52.55 353,438 -0.26(-0.50%)
Jan 07, 2020 53.03 53.14 52.62 52.81 204,796 -0.29(-0.55%)
Jan 06, 2020 53.41 53.44 52.85 53.10 594,868 -0.70(-1.30%)
Jan 03, 2020 53.45 53.93 53.26 53.80 421,027 -0.47(-0.86%)
Jan 02, 2020 54.17 54.46 53.56 54.27 383,551 +0.34(+0.62%)
Dec 31, 2019 53.98 54.43 53.91 53.93 356,179 -0.08(-0.16%)
Dec 30, 2019 54.40 54.50 53.92 54.02 358,375 -0.31(-0.57%)
Dec 27, 2019 54.48 54.52 54.12 54.33 318,254 +0.15(+0.28%)
Dec 26, 2019 54.20 54.23 53.84 54.18 252,194 +0.09(+0.17%)
Dec 24, 2019 54.53 54.53 54.08 54.08 134,822 -0.37(-0.67%)
Dec 23, 2019 54.38 54.59 54.12 54.45 401,564 +0.13(+0.24%)
Dec 20, 2019 53.75 54.38 53.47 54.32 1,387,114 +0.98(+1.84%)
Dec 19, 2019 53.31 53.43 53.00 53.34 529,620 +0.08(+0.16%)
Dec 18, 2019 53.35 53.35 52.79 53.25 377,781 +0.03(+0.05%)
Dec 17, 2019 53.25 53.38 52.90 53.22 430,697 +0.07(+0.12%)
Dec 16, 2019 53.44 53.44 53.04 53.16 398,623 +0.11(+0.21%)
Dec 13, 2019 53.28 53.79 52.76 53.05 366,008 -0.45(-0.84%)
Dec 12, 2019 52.81 53.55 52.56 53.49 714,942 +0.67(+1.28%)
Dec 11, 2019 52.40 52.85 52.34 52.82 364,722 +0.50(+0.95%)
Dec 10, 2019 51.91 52.62 51.75 52.32 425,700 +0.50(+0.96%)
Dec 09, 2019 51.90 52.04 51.62 51.83 378,381 +0.01(+0.02%)
Dec 06, 2019 51.74 51.97 51.61 51.82 622,408 +0.64(+1.26%)
Dec 05, 2019 50.34 51.26 49.96 51.18 540,895 +1.17(+2.33%)
Dec 04, 2019 49.88 51.42 49.88 50.01 887,792 -0.26(-0.52%)
Dec 03, 2019 48.25 50.82 46.00 50.27 1,864,679 -1.17(-2.28%)
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.