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 (%)
Apr 30, 2012	28.99	29.00	28.64	28.67	411,733	-0.41(-1.39%)
Apr 27, 2012	28.95	29.29	28.76	29.07	625,486	+0.21(+0.75%)
Apr 26, 2012	28.67	28.94	28.53	28.86	603,995	+0.12(+0.43%)
Apr 25, 2012	28.88	29.01	28.65	28.73	598,039	+0.17(+0.58%)
Apr 24, 2012	28.63	28.91	28.46	28.57	368,611	+0.00(+0.00%)
Apr 23, 2012	28.48	28.63	28.14	28.57	468,895	-0.30(-1.03%)
Apr 20, 2012	28.78	29.21	28.78	28.86	524,777	+0.18(+0.63%)
Apr 19, 2012	28.83	29.10	28.47	28.68	589,217	-0.20(-0.69%)
Apr 18, 2012	29.03	29.14	28.79	28.88	544,036	-0.26(-0.88%)
Apr 17, 2012	29.11	29.39	28.94	29.14	351,524	+0.28(+0.97%)
Apr 16, 2012	29.00	29.11	28.67	28.86	481,572	-0.04(-0.14%)
Apr 13, 2012	29.23	29.32	28.85	28.90	573,708	-0.46(-1.58%)
Apr 12, 2012	28.77	29.45	28.77	29.36	933,934	+0.50(+1.72%)
Apr 11, 2012	28.86	28.96	28.60	28.86	569,770	+0.33(+1.16%)
Apr 10, 2012	28.98	28.98	28.36	28.53	1,487,902	-0.46(-1.60%)
Apr 09, 2012	28.92	29.05	28.70	29.00	652,104	-0.27(-0.93%)
Apr 05, 2012	29.18	29.35	29.15	29.27	362,933	-0.07(-0.25%)
Apr 04, 2012	29.32	29.45	29.05	29.34	691,652	-0.22(-0.76%)
Apr 03, 2012	29.46	29.62	29.20	29.57	896,310	+0.01(+0.03%)

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.