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

Donaldson Company (NY: DCI )

72.27 +0.07 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 11.47 11.83 11.36 11.83 1,045,859 +0.37(+3.24%)
Jun 29, 2004 11.37 11.53 11.35 11.46 568,735 +0.04(+0.32%)
Jun 28, 2004 11.24 11.43 11.22 11.43 602,161 +0.18(+1.62%)
Jun 25, 2004 11.32 11.37 11.23 11.24 663,070 -0.08(-0.71%)
Jun 24, 2004 11.23 11.35 11.18 11.32 551,651 +0.12(+1.08%)
Jun 23, 2004 11.04 11.27 11.02 11.20 514,511 +0.13(+1.13%)
Jun 22, 2004 10.88 11.11 10.87 11.08 462,762 +0.16(+1.48%)
Jun 21, 2004 10.85 10.98 10.77 10.92 330,049 +0.04(+0.41%)
Jun 18, 2004 10.71 10.94 10.71 10.87 759,139 +0.04(+0.37%)
Jun 17, 2004 10.68 10.90 10.68 10.83 443,202 -0.10(-0.89%)
Jun 16, 2004 11.09 11.09 10.89 10.93 422,651 -0.10(-0.88%)
Jun 15, 2004 10.85 11.07 10.85 11.03 575,420 +0.21(+1.90%)
Jun 14, 2004 11.03 11.03 10.80 10.82 380,064 -0.27(-2.40%)
Jun 10, 2004 10.99 11.19 10.99 11.09 435,527 +0.07(+0.62%)
Jun 09, 2004 11.06 11.22 10.99 11.02 403,834 -0.08(-0.76%)
Jun 08, 2004 11.08 11.15 11.01 11.10 380,807 +0.04(+0.37%)
Jun 07, 2004 10.97 11.09 10.96 11.06 370,903 +0.17(+1.56%)
Jun 04, 2004 11.05 11.07 10.86 10.89 397,891 -0.11(-1.03%)
Jun 03, 2004 10.98 11.10 10.88 11.01 949,543 +0.02(+0.22%)
Jun 02, 2004 10.90 11.07 10.80 10.98 1,095,874 +0.12(+1.08%)
Jun 01, 2004 10.57 10.86 10.57 10.86 1,248,642 +0.25(+2.36%)
May 28, 2004 10.46 10.66 10.40 10.61 1,195,656 +0.17(+1.62%)
May 27, 2004 10.90 11.06 10.12 10.44 1,791,628 -0.44(-4.08%)
May 26, 2004 11.03 11.03 10.82 10.89 475,638 -0.15(-1.32%)
May 25, 2004 10.74 11.05 10.66 11.03 452,859 +0.31(+2.86%)
May 24, 2004 10.61 10.78 10.61 10.73 415,719 +0.15(+1.45%)
May 21, 2004 10.50 10.64 10.48 10.57 330,544 +0.13(+1.20%)
May 20, 2004 10.40 10.58 10.30 10.45 276,073 +0.05(+0.47%)
May 19, 2004 10.62 10.89 10.36 10.40 452,363 -0.14(-1.30%)
May 18, 2004 10.52 10.61 10.43 10.54 312,470 +0.10(+0.93%)
May 17, 2004 10.52 10.53 10.38 10.44 558,088 -0.15(-1.45%)
May 14, 2004 10.54 10.70 10.50 10.59 643,262 +0.05(+0.46%)
May 13, 2004 10.50 10.59 10.46 10.55 425,870 +0.04(+0.42%)
May 12, 2004 10.52 10.61 10.32 10.50 836,637 -0.08(-0.73%)
May 11, 2004 10.54 10.60 10.48 10.58 547,441 +0.13(+1.28%)
May 10, 2004 10.56 10.56 10.21 10.44 692,039 -0.14(-1.30%)
May 07, 2004 10.68 10.95 10.57 10.58 718,532 -0.18(-1.65%)
May 06, 2004 10.84 10.84 10.61 10.76 899,775 -0.15(-1.33%)
May 05, 2004 10.88 10.99 10.76 10.90 821,286 +0.02(+0.22%)
May 04, 2004 10.88 10.97 10.74 10.88 874,520 -0.03(-0.26%)
May 03, 2004 11.08 11.08 10.77 10.91 903,242 -0.17(-1.53%)
Apr 30, 2004 10.99 11.20 10.95 11.08 631,130 +0.08(+0.73%)
Apr 29, 2004 11.23 11.25 10.95 11.00 816,334 -0.30(-2.68%)
Apr 28, 2004 11.41 11.43 11.23 11.30 954,247 -0.21(-1.79%)
Apr 27, 2004 11.51 11.61 11.47 11.51 598,694 -0.04(-0.38%)
Apr 26, 2004 11.39 11.61 11.39 11.55 1,063,438 +0.11(+0.95%)
Apr 23, 2004 11.47 11.47 11.32 11.44 666,041 +0.00(+0.00%)
Apr 22, 2004 11.19 11.44 11.14 11.44 1,112,215 +0.23(+2.05%)
Apr 21, 2004 11.08 11.23 11.08 11.21 1,016,890 +0.11(+0.95%)
Apr 20, 2004 11.07 11.26 11.07 11.11 781,423 +0.01(+0.07%)
Apr 19, 2004 10.95 11.13 10.90 11.10 1,044,373 +0.10(+0.88%)
Apr 16, 2004 10.94 11.07 10.92 11.00 545,213 +0.01(+0.11%)
Apr 15, 2004 10.88 11.08 10.86 10.99 467,219 +0.11(+1.00%)
Apr 14, 2004 10.87 11.07 10.83 10.88 472,171 -0.12(-1.06%)
Apr 13, 2004 11.27 11.37 10.90 11.00 846,789 -0.29(-2.58%)
Apr 12, 2004 11.17 11.37 11.17 11.29 471,924 +0.12(+1.09%)
Apr 08, 2004 11.17 11.33 11.11 11.17 842,085 +0.02(+0.22%)
Apr 07, 2004 11.17 11.20 10.96 11.14 567,249 +0.02(+0.14%)
Apr 06, 2004 11.11 11.20 10.99 11.13 820,048 -0.04(-0.40%)
Apr 05, 2004 11.17 11.24 11.07 11.17 619,740 +0.07(+0.62%)
Apr 02, 2004 10.86 11.13 10.84 11.10 1,079,285 +0.31(+2.88%)
Apr 01, 2004 10.72 10.88 10.72 10.79 1,088,941 +0.08(+0.72%)
Mar 31, 2004 10.76 10.79 10.46 10.71 1,362,291 -0.00(-0.04%)
Mar 30, 2004 10.82 10.82 10.60 10.72 1,232,301 -0.16(-1.49%)
Mar 29, 2004 10.87 11.01 10.76 10.88 1,040,164 -0.02(-0.15%)
Mar 26, 2004 10.79 10.90 10.68 10.90 1,421,714 +0.12(+1.09%)
Mar 25, 2004 10.97 10.97 10.72 10.78 1,350,901 -0.10(-0.96%)
Mar 24, 2004 10.99 11.03 10.88 10.88 687,830 -0.08(-0.74%)
Mar 23, 2004 10.82 11.03 10.75 10.97 1,043,878 +0.25(+2.38%)
Mar 22, 2004 10.88 10.98 10.55 10.71 1,165,202 +5.19(+94.04%)
Mar 19, 2004 5.558 5.587 5.519 5.520 615,036 -0.03(-0.53%)
Mar 18, 2004 5.574 5.576 5.488 5.549 1,385,565 -0.07(-1.19%)
Mar 17, 2004 5.520 5.672 5.520 5.616 832,923 +0.08(+1.50%)
Mar 16, 2004 5.533 5.579 5.483 5.533 528,871 +0.02(+0.40%)
Mar 15, 2004 5.608 5.608 5.498 5.511 1,097,855 -0.09(-1.69%)
Mar 12, 2004 5.452 5.643 5.445 5.606 1,876,802 +0.16(+2.89%)
Mar 11, 2004 5.644 5.644 5.447 5.448 2,284,845 -0.22(-3.81%)
Mar 10, 2004 5.721 5.738 5.659 5.664 1,032,984 -0.03(-0.55%)
Mar 09, 2004 5.781 5.786 5.689 5.696 743,292 -0.10(-1.72%)
Mar 08, 2004 5.831 5.856 5.760 5.796 847,284 -0.06(-1.02%)
Mar 05, 2004 5.715 5.857 5.715 5.855 2,244,734 +0.17(+2.91%)
Mar 04, 2004 5.851 5.907 5.685 5.690 1,606,919 -0.15(-2.54%)
Mar 03, 2004 5.768 5.841 5.712 5.838 1,033,479 +0.07(+1.21%)
Mar 02, 2004 5.800 5.916 5.730 5.768 1,353,872 -0.03(-0.47%)
Mar 01, 2004 5.758 5.989 5.745 5.796 2,006,544 +0.04(+0.65%)
Feb 27, 2004 5.296 5.778 5.266 5.758 3,844,225 +0.51(+9.76%)
Feb 26, 2004 5.235 5.248 5.195 5.246 674,460 +0.03(+0.50%)
Feb 25, 2004 5.164 5.224 5.144 5.220 775,480 +0.06(+1.09%)
Feb 24, 2004 5.099 5.180 5.079 5.164 1,277,612 +0.02(+0.35%)
Feb 23, 2004 5.204 5.230 5.134 5.145 1,460,340 -0.06(-1.09%)
Feb 20, 2004 5.160 5.202 5.139 5.202 1,459,845 +0.05(+1.02%)
Feb 19, 2004 5.140 5.180 5.137 5.149 2,081,814 +0.03(+0.67%)
Feb 18, 2004 5.149 5.160 5.099 5.115 1,153,812 -0.03(-0.57%)
Feb 17, 2004 5.144 5.160 5.109 5.144 2,786,977 +0.04(+0.69%)
Feb 13, 2004 5.326 5.327 5.081 5.109 4,203,244 -0.38(-6.90%)
Feb 12, 2004 5.459 5.508 5.459 5.488 546,699 +0.03(+0.52%)
Feb 11, 2004 5.483 5.523 5.454 5.459 762,110 -0.04(-0.68%)
Feb 10, 2004 5.465 5.528 5.452 5.497 657,128 +0.03(+0.46%)
Feb 09, 2004 5.397 5.496 5.389 5.472 630,882 +0.08(+1.57%)
Feb 06, 2004 5.276 5.396 5.271 5.387 1,225,616 +0.13(+2.52%)
Feb 05, 2004 5.306 5.351 5.230 5.254 1,203,332 -0.07(-1.25%)
Feb 04, 2004 5.380 5.416 5.321 5.321 858,674 -0.08(-1.55%)
Feb 03, 2004 5.427 5.473 5.377 5.405 748,244 -0.04(-0.67%)
Feb 02, 2004 5.475 5.513 5.426 5.441 695,753 -0.01(-0.24%)
Jan 30, 2004 5.418 5.503 5.392 5.454 1,358,824 +0.04(+0.69%)
Jan 29, 2004 5.438 5.483 5.367 5.417 1,674,266 +0.00(+0.07%)
Jan 28, 2004 5.599 5.611 5.408 5.413 1,578,197 -0.21(-3.67%)
Jan 27, 2004 5.740 5.740 5.604 5.619 1,155,793 -0.14(-2.39%)
Jan 26, 2004 5.760 5.772 5.733 5.756 513,025 -0.00(-0.05%)
Jan 23, 2004 5.786 5.804 5.757 5.759 649,700 -0.05(-0.83%)
Jan 22, 2004 5.856 5.880 5.787 5.808 519,958 -0.03(-0.50%)
Jan 21, 2004 5.791 5.846 5.771 5.837 584,829 +0.06(+0.98%)
Jan 20, 2004 5.831 5.854 5.766 5.781 1,015,156 +0.00(+0.00%)
Jan 16, 2004 5.730 5.790 5.717 5.781 805,687 +0.06(+0.97%)
Jan 15, 2004 5.735 5.735 5.695 5.725 597,209 -0.01(-0.18%)
Jan 14, 2004 5.729 5.748 5.725 5.735 428,841 +0.02(+0.28%)
Jan 13, 2004 5.740 5.747 5.702 5.719 816,087 -0.04(-0.75%)
Jan 12, 2004 5.826 5.837 5.743 5.762 1,203,332 -0.10(-1.74%)
Jan 09, 2004 5.927 5.934 5.864 5.864 476,876 -0.09(-1.59%)
Jan 08, 2004 5.956 5.981 5.921 5.959 378,331 +0.00(+0.03%)
Jan 07, 2004 5.925 5.961 5.925 5.957 668,022 +0.03(+0.53%)
Jan 06, 2004 5.892 5.929 5.862 5.926 916,612 +0.05(+0.81%)
Jan 05, 2004 5.937 5.940 5.836 5.878 1,015,156 -0.04(-0.68%)
Jan 02, 2004 5.973 5.992 5.914 5.919 447,659 -0.05(-0.91%)
Dec 31, 2003 5.978 6.001 5.933 5.973 538,280 +0.00(+0.05%)
Dec 30, 2003 6.008 6.008 5.945 5.970 613,550 -0.05(-0.76%)
Dec 29, 2003 5.987 6.024 5.952 6.016 765,081 +0.03(+0.47%)
Dec 26, 2003 5.968 6.002 5.968 5.987 129,741 +0.02(+0.32%)
Dec 24, 2003 6.004 6.004 5.958 5.968 125,780 -0.04(-0.59%)
Dec 23, 2003 5.966 6.004 5.938 6.004 557,593 +0.04(+0.68%)
Dec 22, 2003 6.014 6.018 5.936 5.963 666,041 -0.06(-1.04%)
Dec 19, 2003 6.048 6.052 5.956 6.026 744,283 -0.01(-0.13%)
Dec 18, 2003 6.034 6.034 5.982 6.034 823,515 +0.01(+0.17%)
Dec 17, 2003 6.026 6.026 5.968 6.024 567,992 -0.03(-0.45%)
Dec 16, 2003 6.065 6.065 5.957 6.051 1,002,281 -0.02(-0.32%)
Dec 15, 2003 6.169 6.169 6.069 6.070 688,821 -0.07(-1.07%)
Dec 12, 2003 6.164 6.164 6.106 6.136 650,195 -0.03(-0.46%)
Dec 11, 2003 6.149 6.210 6.131 6.164 655,642 +0.00(+0.03%)
Dec 10, 2003 6.161 6.169 6.132 6.162 1,101,321 +0.00(+0.02%)
Dec 09, 2003 6.171 6.171 6.131 6.161 1,151,336 +0.02(+0.25%)
Dec 08, 2003 6.146 6.157 6.119 6.146 655,642 +0.01(+0.18%)
Dec 05, 2003 6.109 6.172 6.109 6.135 556,603 +0.00(+0.07%)
Dec 04, 2003 6.056 6.139 6.043 6.131 1,281,078 +0.07(+1.20%)
Dec 03, 2003 6.007 6.068 6.007 6.058 1,889,182 +0.08(+1.39%)
Dec 02, 2003 6.028 6.033 5.949 5.975 2,152,132 -0.02(-0.32%)
Dec 01, 2003 5.923 6.008 5.923 5.995 894,328 +0.08(+1.44%)
Nov 28, 2003 5.846 5.937 5.846 5.910 455,582 +0.05(+0.93%)
Nov 26, 2003 5.821 5.869 5.800 5.855 519,958 +0.05(+0.85%)
Nov 25, 2003 5.634 5.806 5.634 5.806 1,694,073 +0.19(+3.44%)
Nov 24, 2003 5.553 5.613 5.548 5.613 1,484,109 +0.04(+0.80%)
Nov 21, 2003 5.615 5.644 5.572 5.568 788,851 -0.02(-0.38%)
Nov 20, 2003 5.641 5.645 5.590 5.590 1,033,974 -0.05(-0.91%)
Nov 19, 2003 5.700 5.715 5.641 5.641 881,453 -0.08(-1.43%)
Nov 18, 2003 5.784 5.789 5.702 5.723 547,194 -0.06(-1.08%)
Nov 17, 2003 5.762 5.790 5.736 5.786 699,220 -0.01(-0.24%)
Nov 14, 2003 5.886 5.892 5.787 5.800 721,008 -0.08(-1.34%)
Nov 13, 2003 5.902 5.902 5.830 5.878 1,446,969 -0.03(-0.48%)
Nov 12, 2003 5.878 5.907 5.843 5.907 1,193,923 +0.04(+0.71%)
Nov 11, 2003 5.940 5.947 5.854 5.865 1,004,262 -0.06(-1.09%)
Nov 10, 2003 6.033 6.033 5.937 5.930 595,228 -0.11(-1.85%)
Nov 07, 2003 6.023 6.048 6.003 6.042 468,457 +0.02(+0.32%)
Nov 06, 2003 5.957 6.023 5.951 6.023 712,590 +0.06(+0.98%)
Nov 05, 2003 5.902 5.964 5.881 5.964 335,744 +0.07(+1.22%)
Nov 04, 2003 5.856 5.894 5.856 5.893 553,592 +0.03(+0.59%)
Nov 03, 2003 5.798 5.887 5.798 5.858 420,473 +0.08(+1.40%)
Oct 31, 2003 5.776 5.814 5.775 5.777 397,644 -0.08(-1.34%)
Oct 30, 2003 5.822 5.876 5.853 5.856 402,101 +0.03(+0.59%)
Oct 29, 2003 5.758 5.822 5.756 5.822 319,403 +0.04(+0.77%)
Oct 28, 2003 5.764 5.778 5.706 5.777 559,079 -0.01(-0.17%)
Oct 27, 2003 5.695 5.791 5.695 5.788 401,110 +0.11(+1.94%)
Oct 24, 2003 5.737 5.737 5.633 5.678 341,191 -0.06(-1.02%)
Oct 23, 2003 5.674 5.745 5.671 5.736 424,880 +0.06(+0.98%)
Oct 22, 2003 5.775 5.792 5.672 5.681 547,194 -0.11(-1.83%)
Oct 21, 2003 5.773 5.831 5.725 5.787 504,112 +0.02(+0.37%)
Oct 20, 2003 5.785 5.801 5.758 5.765 384,769 +0.00(+0.00%)
Oct 17, 2003 5.755 5.775 5.740 5.765 802,716 +0.01(+0.23%)
Oct 16, 2003 5.836 5.836 5.715 5.752 695,753 -0.06(-1.09%)
Oct 15, 2003 5.801 5.856 5.801 5.816 585,324 +0.04(+0.70%)
Oct 14, 2003 5.781 5.785 5.756 5.775 770,033 +0.02(+0.32%)
Oct 13, 2003 5.692 5.767 5.701 5.757 250,075 +0.07(+1.15%)
Oct 10, 2003 5.695 5.707 5.683 5.692 250,075 -0.03(-0.49%)
Oct 09, 2003 5.735 5.790 5.706 5.720 639,301 +0.02(+0.41%)
Oct 08, 2003 5.664 5.699 5.660 5.697 670,498 +0.07(+1.20%)
Oct 07, 2003 5.602 5.659 5.572 5.629 733,388 +0.03(+0.50%)
Oct 06, 2003 5.587 5.619 5.579 5.601 601,666 -0.03(-0.56%)
Oct 03, 2003 5.518 5.632 5.518 5.632 1,037,935 +0.14(+2.61%)
Oct 02, 2003 5.536 5.539 5.488 5.489 715,066 -0.04(-0.80%)
Oct 01, 2003 5.443 5.543 5.434 5.533 749,235 +0.09(+1.67%)
Sep 30, 2003 5.457 5.461 5.387 5.442 1,031,003 -0.03(-0.52%)
Sep 29, 2003 5.377 5.472 5.377 5.471 619,493 +0.11(+1.96%)
Sep 26, 2003 5.417 5.422 5.336 5.366 1,328,617 -0.10(-1.81%)
Sep 25, 2003 5.596 5.610 5.452 5.464 1,211,750 -0.13(-2.35%)
Sep 24, 2003 5.647 5.664 5.594 5.596 568,983 -0.06(-1.04%)
Sep 23, 2003 5.699 5.720 5.639 5.654 567,992 -0.04(-0.78%)
Sep 22, 2003 5.724 5.735 5.688 5.699 354,066 -0.05(-0.83%)
Sep 19, 2003 5.773 5.773 5.726 5.746 562,545 -0.03(-0.47%)
Sep 18, 2003 5.727 5.791 5.711 5.773 535,804 +0.06(+0.99%)
Sep 17, 2003 5.806 5.806 5.715 5.717 507,578 -0.11(-1.84%)
Sep 16, 2003 5.708 5.831 5.708 5.824 730,912 +0.12(+2.03%)
Sep 15, 2003 5.644 5.725 5.639 5.708 692,782 +0.08(+1.44%)
Sep 12, 2003 5.680 5.688 5.589 5.627 1,795,589 -0.05(-0.84%)
Sep 11, 2003 5.566 5.674 5.566 5.674 805,687 +0.13(+2.31%)
Sep 10, 2003 5.705 5.717 5.543 5.546 1,000,796 -0.17(-2.90%)
Sep 09, 2003 5.735 5.792 5.712 5.712 1,470,739 -0.01(-0.23%)
Sep 08, 2003 5.654 5.731 5.644 5.725 1,070,619 +0.09(+1.56%)
Sep 05, 2003 5.770 5.770 5.636 5.637 1,341,987 -0.14(-2.48%)
Sep 04, 2003 5.796 5.811 5.771 5.781 1,465,787 -0.03(-0.57%)
Sep 03, 2003 5.728 5.846 5.680 5.814 1,699,025 +0.09(+1.50%)
Sep 02, 2003 5.558 5.728 5.558 5.728 1,469,749 +0.18(+3.33%)
Aug 29, 2003 5.464 5.543 5.432 5.543 1,238,986 +0.07(+1.20%)
Aug 28, 2003 5.303 5.508 5.149 5.478 3,293,069 +0.18(+3.31%)
Aug 27, 2003 5.232 5.309 5.220 5.302 749,235 +0.09(+1.76%)
Aug 26, 2003 5.218 5.235 5.190 5.210 1,128,557 -0.01(-0.10%)
Aug 25, 2003 5.144 5.224 5.138 5.215 667,527 +0.03(+0.64%)
Aug 22, 2003 5.139 5.210 5.129 5.182 818,563 +0.03(+0.67%)
Aug 21, 2003 5.065 5.160 5.048 5.147 666,041 +0.08(+1.63%)
Aug 20, 2003 4.988 5.081 4.988 5.065 561,059 -0.02(-0.32%)
Aug 19, 2003 5.056 5.153 5.056 5.081 823,019 +0.00(+0.00%)
Aug 18, 2003 4.954 5.099 4.954 5.081 703,181 +0.13(+2.57%)
Aug 15, 2003 4.862 4.970 4.855 4.954 336,239 +0.08(+1.72%)
Aug 14, 2003 4.764 4.870 4.763 4.870 1,190,952 +0.10(+2.07%)
Aug 13, 2003 4.774 4.786 4.766 4.771 1,376,156 -0.00(-0.06%)
Aug 12, 2003 4.786 4.789 4.755 4.774 960,685 -0.00(-0.04%)
Aug 11, 2003 4.806 4.824 4.766 4.776 596,218 -0.02(-0.46%)
Aug 08, 2003 4.806 4.815 4.762 4.798 814,601 -0.01(-0.19%)
Aug 07, 2003 4.890 4.901 4.796 4.807 744,778 -0.08(-1.69%)
Aug 06, 2003 4.867 4.896 4.848 4.890 686,345 +0.02(+0.39%)
Aug 05, 2003 4.917 4.966 4.861 4.871 383,778 -0.04(-0.72%)
Aug 04, 2003 4.930 4.930 4.857 4.906 773,500 -0.00(-0.08%)
Aug 01, 2003 4.921 4.950 4.889 4.910 1,028,032 -0.01(-0.25%)
Jul 31, 2003 4.930 4.966 4.901 4.922 1,060,715 -0.01(-0.16%)
Jul 30, 2003 4.841 4.930 4.826 4.930 658,613 +0.10(+2.13%)
Jul 29, 2003 4.877 4.877 4.821 4.827 321,879 -0.05(-1.01%)
Jul 28, 2003 4.857 4.887 4.827 4.877 272,854 +0.03(+0.54%)
Jul 25, 2003 4.841 4.859 4.807 4.851 906,708 +0.01(+0.19%)
Jul 24, 2003 4.860 4.912 4.840 4.841 736,360 -0.02(-0.37%)
Jul 23, 2003 4.771 4.871 4.746 4.860 733,884 +0.08(+1.65%)
Jul 22, 2003 4.715 4.821 4.715 4.781 837,875 +0.07(+1.39%)
Jul 21, 2003 4.708 4.723 4.670 4.715 504,607 -0.02(-0.38%)
Jul 18, 2003 4.609 4.733 4.600 4.733 890,862 +0.14(+3.03%)
Jul 17, 2003 4.640 4.685 4.585 4.594 724,475 -0.06(-1.19%)
Jul 16, 2003 4.695 4.698 4.635 4.650 425,870 -0.05(-0.97%)
Jul 15, 2003 4.715 4.732 4.673 4.695 394,177 +0.01(+0.11%)
Jul 14, 2003 4.710 4.730 4.690 4.690 294,643 +0.00(+0.09%)
Jul 11, 2003 4.714 4.723 4.645 4.686 567,992 -0.03(-0.58%)
Jul 10, 2003 4.751 4.751 4.689 4.713 680,402 -0.04(-0.79%)
Jul 09, 2003 4.726 4.771 4.691 4.751 676,936 +0.03(+0.62%)
Jul 08, 2003 4.646 4.724 4.631 4.721 640,291 +0.08(+1.63%)
Jul 07, 2003 4.596 4.659 4.578 4.646 458,553 +0.06(+1.25%)
Jul 03, 2003 4.566 4.612 4.552 4.588 326,830 +0.00(+0.04%)
Jul 02, 2003 4.534 4.596 4.523 4.586 474,895 +0.05(+1.02%)
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.