Indicators

Donaldson Company (NY: DCI )

73.82 +0.10 (+0.14%)

Streaming Delayed Price Updated: 12:36 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.71	28.92	28.54	28.86	772,908	-0.01(-0.03%)
Sep 27, 2012	28.75	28.95	28.47	28.87	393,404	+0.26(+0.90%)
Sep 26, 2012	29.26	29.32	28.48	28.61	630,639	-0.66(-2.24%)
Sep 25, 2012	29.52	29.65	29.25	29.27	886,036	-0.19(-0.65%)
Sep 24, 2012	29.23	29.55	29.10	29.46	633,596	+0.20(+0.68%)
Sep 21, 2012	29.41	29.67	29.19	29.26	2,753,167	+0.02(+0.06%)
Sep 20, 2012	30.12	30.12	29.08	29.24	1,360,274	-1.11(-3.67%)
Sep 19, 2012	30.11	30.44	29.89	30.36	820,206	+0.25(+0.83%)
Sep 18, 2012	30.14	30.36	30.04	30.11	600,435	-0.12(-0.41%)
Sep 17, 2012	30.55	30.55	30.13	30.23	580,215	-0.36(-1.17%)
Sep 14, 2012	30.46	30.70	30.34	30.59	699,905	+0.17(+0.57%)
Sep 13, 2012	30.27	30.52	29.88	30.41	609,777	+0.33(+1.11%)
Sep 12, 2012	30.02	30.24	29.96	30.08	467,060	+0.07(+0.22%)
Sep 11, 2012	29.69	30.13	29.69	30.01	570,063	+0.27(+0.92%)
Sep 10, 2012	30.39	30.48	29.67	29.74	558,202	-0.77(-2.53%)
Sep 07, 2012	30.43	30.73	30.37	30.51	508,152	+0.18(+0.60%)
Sep 06, 2012	29.93	30.55	29.80	30.33	775,073	+0.68(+2.30%)
Sep 05, 2012	29.85	29.93	29.47	29.65	1,136,859	-0.12(-0.42%)

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.