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 (%)
Oct 29, 2004 11.95 12.09 11.85 12.00 586,562 +0.04(+0.37%)
Oct 28, 2004 11.87 12.10 11.83 11.95 655,890 -0.00(-0.03%)
Oct 27, 2004 11.51 12.00 11.51 11.95 618,255 +0.44(+3.86%)
Oct 26, 2004 11.55 11.59 11.39 11.51 599,190 -0.05(-0.45%)
Oct 25, 2004 11.35 11.61 11.26 11.56 421,909 +0.13(+1.09%)
Oct 22, 2004 11.37 11.49 11.37 11.44 326,830 +0.10(+0.93%)
Oct 21, 2004 11.31 11.39 11.21 11.33 486,780 -0.02(-0.18%)
Oct 20, 2004 11.31 11.41 11.24 11.35 356,542 +0.04(+0.39%)
Oct 19, 2004 11.41 11.45 11.30 11.31 621,474 -0.10(-0.89%)
Oct 18, 2004 11.51 11.53 11.41 11.41 1,303,857 -0.10(-0.88%)
Oct 15, 2004 11.34 11.55 11.33 11.51 353,571 +0.21(+1.86%)
Oct 14, 2004 11.39 11.41 11.21 11.30 329,802 -0.04(-0.39%)
Oct 13, 2004 11.61 11.61 11.34 11.34 426,613 -0.21(-1.82%)
Oct 12, 2004 11.59 11.61 11.44 11.55 537,537 -0.16(-1.34%)
Oct 11, 2004 11.59 11.75 11.38 11.71 410,271 +0.18(+1.58%)
Oct 08, 2004 11.64 11.66 11.50 11.53 393,435 -0.07(-0.63%)
Oct 07, 2004 11.91 11.91 11.60 11.60 520,948 -0.30(-2.51%)
Oct 06, 2004 11.98 11.99 11.86 11.90 858,426 -0.07(-0.57%)
Oct 05, 2004 11.96 12.05 11.91 11.97 883,434 -0.07(-0.60%)
Oct 04, 2004 11.76 12.23 11.76 12.04 813,858 +0.29(+2.47%)
Oct 01, 2004 11.51 11.81 11.45 11.75 472,171 +0.29(+2.50%)
Sep 30, 2004 11.43 11.54 11.34 11.47 576,163 +0.01(+0.11%)
Sep 29, 2004 11.25 11.49 11.25 11.45 516,492 +0.15(+1.29%)
Sep 28, 2004 11.15 11.34 11.15 11.31 581,610 +0.11(+0.94%)
Sep 27, 2004 11.41 11.44 11.20 11.20 715,314 -0.19(-1.67%)
Sep 24, 2004 11.39 11.55 11.38 11.39 990,644 -0.06(-0.53%)
Sep 23, 2004 11.69 11.72 11.45 11.45 432,555 -0.32(-2.74%)
Sep 22, 2004 11.64 11.81 11.63 11.78 864,368 -0.06(-0.51%)
Sep 21, 2004 11.73 11.88 11.71 11.84 854,217 +0.06(+0.48%)
Sep 20, 2004 11.62 11.82 11.62 11.78 783,651 +0.19(+1.64%)
Sep 17, 2004 11.77 11.79 11.58 11.59 974,055 -0.25(-2.08%)
Sep 16, 2004 11.72 11.85 11.72 11.84 468,457 +0.11(+0.96%)
Sep 15, 2004 11.83 11.85 11.71 11.72 566,507 -0.13(-1.09%)
Sep 14, 2004 11.89 11.91 11.73 11.85 670,498 -0.00(-0.03%)
Sep 13, 2004 11.83 11.88 11.78 11.86 749,235 +0.11(+0.96%)
Sep 10, 2004 11.83 11.83 11.64 11.74 627,168 -0.08(-0.72%)
Sep 09, 2004 11.85 11.89 11.75 11.83 621,721 +0.07(+0.58%)
Sep 08, 2004 11.63 11.84 11.59 11.76 771,024 +0.04(+0.31%)
Sep 07, 2004 11.72 11.79 11.59 11.72 691,792 +0.10(+0.87%)
Sep 03, 2004 11.46 11.64 11.35 11.62 840,104 +0.18(+1.55%)
Sep 02, 2004 11.47 11.58 11.35 11.45 681,145 -0.02(-0.18%)
Sep 01, 2004 11.53 11.62 11.35 11.47 766,072 -0.00(-0.03%)
Aug 31, 2004 11.51 11.59 11.35 11.47 678,421 -0.04(-0.35%)
Aug 30, 2004 11.35 11.58 11.24 11.51 801,231 +0.16(+1.39%)
Aug 27, 2004 11.39 11.43 11.27 11.35 989,406 -0.04(-0.32%)
Aug 26, 2004 11.31 11.49 11.31 11.39 587,057 +0.01(+0.11%)
Aug 25, 2004 11.31 11.39 11.17 11.38 440,974 +0.06(+0.54%)
Aug 24, 2004 11.11 11.40 11.09 11.32 948,800 +0.28(+2.56%)
Aug 23, 2004 11.11 11.20 11.01 11.03 574,182 -0.11(-1.01%)
Aug 20, 2004 10.58 11.15 10.56 11.15 763,596 +0.59(+5.58%)
Aug 19, 2004 10.82 10.86 10.50 10.56 555,612 -0.24(-2.24%)
Aug 18, 2004 10.54 10.82 10.46 10.80 435,031 +0.21(+2.02%)
Aug 17, 2004 10.58 10.64 10.54 10.59 794,545 -0.04(-0.34%)
Aug 16, 2004 10.44 10.69 10.43 10.62 499,407 +0.19(+1.86%)
Aug 13, 2004 10.55 10.62 10.42 10.43 317,174 -0.08(-0.73%)
Aug 12, 2004 10.72 10.73 10.48 10.50 655,147 -0.22(-2.03%)
Aug 11, 2004 10.50 10.77 10.39 10.72 721,999 +0.15(+1.45%)
Aug 10, 2004 10.18 10.60 10.15 10.57 613,550 +0.38(+3.68%)
Aug 09, 2004 10.28 10.40 10.17 10.19 897,052 -0.09(-0.86%)
Aug 06, 2004 10.30 10.34 10.22 10.28 592,504 -0.04(-0.39%)
Aug 05, 2004 10.70 10.74 10.14 10.32 702,934 -0.40(-3.77%)
Aug 04, 2004 10.55 10.73 10.46 10.73 389,721 +0.18(+1.72%)
Aug 03, 2004 10.76 10.84 10.54 10.55 349,114 -0.30(-2.76%)
Aug 02, 2004 10.77 10.90 10.58 10.84 391,949 +0.09(+0.83%)
Jul 30, 2004 10.95 10.95 10.75 10.76 606,618 -0.21(-1.92%)
Jul 29, 2004 10.89 11.05 10.83 10.97 437,012 +0.11(+1.04%)
Jul 28, 2004 10.65 10.93 10.61 10.85 589,781 +0.22(+2.05%)
Jul 27, 2004 10.67 10.71 10.56 10.63 517,730 +0.05(+0.50%)
Jul 26, 2004 10.74 10.84 10.54 10.58 565,269 -0.16(-1.47%)
Jul 23, 2004 10.61 10.84 10.61 10.74 1,900,324 +0.14(+1.33%)
Jul 22, 2004 10.54 10.64 10.43 10.60 686,840 +0.03(+0.31%)
Jul 21, 2004 10.85 10.90 10.56 10.57 658,366 -0.27(-2.53%)
Jul 20, 2004 10.77 10.84 10.70 10.84 727,941 +0.09(+0.86%)
Jul 19, 2004 10.80 10.80 10.62 10.75 998,815 -0.05(-0.49%)
Jul 16, 2004 11.11 11.15 10.76 10.80 1,370,461 -0.27(-2.48%)
Jul 15, 2004 11.25 11.28 11.05 11.07 1,033,231 -0.15(-1.33%)
Jul 14, 2004 11.27 11.38 11.16 11.22 442,955 -0.08(-0.75%)
Jul 13, 2004 11.04 11.33 11.04 11.31 681,888 +0.27(+2.45%)
Jul 12, 2004 11.01 11.11 10.96 11.04 422,156 -0.01(-0.07%)
Jul 09, 2004 10.93 11.05 10.93 11.05 381,302 +0.12(+1.07%)
Jul 08, 2004 11.13 11.17 10.90 10.93 565,764 -0.15(-1.38%)
Jul 07, 2004 11.25 11.35 11.08 11.08 444,688 -0.17(-1.51%)
Jul 06, 2004 11.31 11.31 11.17 11.25 468,705 -0.06(-0.57%)
Jul 02, 2004 11.41 11.43 11.23 11.32 358,523 -0.11(-0.99%)
Jul 01, 2004 11.83 11.87 11.42 11.43 611,570 -0.40(-3.41%)
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%)
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.