Indicators

Donaldson Company (NY: DCI )

73.91 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.48	17.94	17.48	17.48	990,225	-0.50(-2.79%)
May 27, 2010	17.44	17.99	17.29	17.99	911,976	+0.68(+3.96%)
May 26, 2010	17.37	17.68	17.21	17.30	1,221,332	+0.05(+0.30%)
May 25, 2010	16.63	17.31	16.41	17.25	2,152,004	+0.16(+0.95%)
May 24, 2010	17.33	17.48	17.00	17.09	871,853	-0.04(-0.21%)
May 21, 2010	16.67	17.18	16.43	17.12	1,354,729	+0.26(+1.54%)
May 20, 2010	16.94	17.33	16.84	16.86	1,543,414	-0.88(-4.93%)
May 19, 2010	18.50	18.50	17.58	17.74	2,046,480	+0.17(+0.95%)
May 18, 2010	18.14	18.25	17.55	17.57	12,093	-0.34(-1.88%)
May 17, 2010	18.04	18.27	17.50	17.91	583,736	-0.09(-0.52%)
May 14, 2010	18.00	18.45	17.85	18.00	797,694	-0.54(-2.91%)
May 13, 2010	18.65	18.71	18.35	18.54	1,003,609	-0.14(-0.74%)
May 12, 2010	18.13	18.72	18.09	18.68	933,576	+0.66(+3.64%)
May 11, 2010	18.08	18.29	18.01	18.02	883,668	-0.12(-0.65%)
May 10, 2010	17.94	18.14	17.89	18.14	1,092,772	+1.11(+6.49%)
May 07, 2010	17.39	17.52	16.92	17.03	1,573,379	-0.39(-2.26%)
May 06, 2010	17.89	18.20	16.63	17.43	1,226,115	-0.61(-3.39%)
May 05, 2010	18.20	18.36	17.99	18.04	677,777	-0.49(-2.65%)
May 04, 2010	18.72	18.72	18.35	18.53	1,167,617	-0.46(-2.43%)

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.