Indicators

Donaldson Company (NY: DCI )

73.72 -1.21 (-1.61%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	14.12	14.21	14.02	14.02	514,321	-0.14(-1.00%)
Dec 28, 2006	14.25	14.30	14.17	14.17	312,602	-0.13(-0.93%)
Dec 27, 2006	14.12	14.35	14.12	14.30	434,376	+0.14(+0.97%)
Dec 26, 2006	13.96	14.26	13.96	14.16	356,658	+0.13(+0.95%)
Dec 22, 2006	14.08	14.17	13.98	14.03	453,681	-0.04(-0.29%)
Dec 21, 2006	14.23	14.27	14.04	14.07	539,814	-0.15(-1.02%)
Dec 20, 2006	14.28	14.38	14.18	14.21	633,372	-0.08(-0.59%)
Dec 19, 2006	13.93	14.34	13.89	14.30	1,129,130	+0.31(+2.22%)
Dec 18, 2006	13.99	14.22	13.98	13.99	554,665	+0.00(+0.00%)
Dec 15, 2006	14.24	14.24	13.99	13.99	927,659	-0.28(-1.98%)
Dec 14, 2006	14.20	14.38	14.18	14.27	622,729	+0.10(+0.71%)
Dec 13, 2006	14.17	14.31	14.13	14.17	948,945	+0.08(+0.60%)
Dec 12, 2006	14.05	14.16	13.95	14.08	660,350	-0.03(-0.20%)
Dec 11, 2006	14.29	14.38	14.07	14.11	826,676	-0.22(-1.55%)
Dec 08, 2006	14.22	14.42	14.22	14.33	446,751	+0.10(+0.71%)
Dec 07, 2006	14.26	14.41	14.14	14.23	654,410	-0.03(-0.20%)
Dec 06, 2006	14.14	14.37	14.13	14.26	536,349	+0.08(+0.57%)
Dec 05, 2006	14.38	14.44	14.12	14.18	507,391	-0.22(-1.54%)
Dec 04, 2006	14.14	14.42	14.14	14.40	877,910	+0.27(+1.89%)

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.