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

Donaldson Company (NY: DCI )

73.16 -0.53 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 28, 2004 10.40 10.60 10.34 10.56 1,202,128 +0.17(+1.62%)
May 27, 2004 10.85 11.00 10.06 10.39 1,801,325 -0.44(-4.08%)
May 26, 2004 10.97 10.97 10.77 10.83 478,212 -0.14(-1.32%)
May 25, 2004 10.69 10.99 10.60 10.97 455,310 +0.31(+2.86%)
May 24, 2004 10.56 10.72 10.55 10.67 417,969 +0.15(+1.45%)
May 21, 2004 10.44 10.58 10.42 10.52 332,334 +0.12(+1.20%)
May 20, 2004 10.35 10.52 10.25 10.39 277,567 +0.05(+0.47%)
May 19, 2004 10.56 10.83 10.30 10.34 454,812 -0.14(-1.30%)
May 18, 2004 10.46 10.56 10.37 10.48 314,161 +0.10(+0.93%)
May 17, 2004 10.46 10.47 10.33 10.38 561,109 -0.15(-1.45%)
May 14, 2004 10.48 10.65 10.44 10.54 646,744 +0.05(+0.46%)
May 13, 2004 10.44 10.53 10.40 10.49 428,175 +0.04(+0.42%)
May 12, 2004 10.46 10.55 10.26 10.44 841,166 -0.08(-0.73%)
May 11, 2004 10.48 10.54 10.42 10.52 550,404 +0.13(+1.28%)
May 10, 2004 10.50 10.50 10.15 10.39 695,785 -0.14(-1.30%)
May 07, 2004 10.62 10.89 10.52 10.52 722,421 -0.18(-1.65%)
May 06, 2004 10.79 10.79 10.56 10.70 904,645 -0.14(-1.33%)
May 05, 2004 10.83 10.93 10.71 10.85 825,731 +0.02(+0.22%)
May 04, 2004 10.82 10.91 10.68 10.82 879,253 -0.03(-0.26%)
May 03, 2004 11.02 11.02 10.71 10.85 908,130 -0.17(-1.53%)
Apr 30, 2004 10.93 11.14 10.89 11.02 634,546 +0.08(+0.73%)
Apr 29, 2004 11.17 11.19 10.89 10.94 820,752 -0.30(-2.68%)
Apr 28, 2004 11.34 11.37 11.17 11.24 959,412 -0.20(-1.79%)
Apr 27, 2004 11.45 11.55 11.41 11.44 601,935 -0.04(-0.38%)
Apr 26, 2004 11.32 11.55 11.32 11.49 1,069,194 +0.11(+0.95%)
Apr 23, 2004 11.41 11.41 11.26 11.38 669,646 +0.00(+0.00%)
Apr 22, 2004 11.13 11.38 11.08 11.38 1,118,235 +0.23(+2.05%)
Apr 21, 2004 11.02 11.17 11.02 11.15 1,022,393 +0.10(+0.95%)
Apr 20, 2004 11.01 11.20 11.01 11.05 785,652 +0.01(+0.07%)
Apr 19, 2004 10.89 11.07 10.85 11.04 1,050,026 +0.10(+0.88%)
Apr 16, 2004 10.88 11.01 10.87 10.94 548,164 +0.01(+0.11%)
Apr 15, 2004 10.82 11.02 10.80 10.93 469,748 +0.11(+1.00%)
Apr 14, 2004 10.81 11.01 10.77 10.82 474,727 -0.12(-1.07%)
Apr 13, 2004 11.21 11.31 10.85 10.94 851,372 -0.29(-2.58%)
Apr 12, 2004 11.11 11.31 11.11 11.23 474,478 +0.12(+1.08%)
Apr 08, 2004 11.11 11.27 11.05 11.11 846,642 +0.02(+0.22%)
Apr 07, 2004 11.11 11.14 10.90 11.08 570,320 +0.02(+0.14%)
Apr 06, 2004 11.05 11.14 10.93 11.07 824,487 -0.04(-0.40%)
Apr 05, 2004 11.11 11.18 11.01 11.11 623,095 +0.07(+0.62%)
Apr 02, 2004 10.81 11.07 10.79 11.04 1,085,126 +0.31(+2.88%)
Apr 01, 2004 10.67 10.83 10.66 10.73 1,094,835 +0.08(+0.72%)
Mar 31, 2004 10.71 10.73 10.40 10.66 1,369,664 -0.00(-0.04%)
Mar 30, 2004 10.77 10.77 10.54 10.66 1,238,971 -0.16(-1.48%)
Mar 29, 2004 10.81 10.95 10.70 10.82 1,045,794 -0.02(-0.15%)
Mar 26, 2004 10.73 10.84 10.63 10.84 1,429,409 +0.12(+1.09%)
Mar 25, 2004 10.91 10.91 10.67 10.72 1,358,213 -0.10(-0.96%)
Mar 24, 2004 10.93 10.97 10.82 10.83 691,553 -0.08(-0.74%)
Mar 23, 2004 10.77 10.97 10.69 10.91 1,049,528 +0.25(+2.38%)
Mar 22, 2004 10.83 10.92 10.49 10.65 1,171,508 +5.16(+94.04%)
Mar 19, 2004 5.528 5.557 5.489 5.490 618,365 -0.03(-0.53%)
Mar 18, 2004 5.544 5.546 5.458 5.519 1,393,064 -0.07(-1.19%)
Mar 17, 2004 5.490 5.642 5.490 5.586 837,431 +0.08(+1.50%)
Mar 16, 2004 5.503 5.549 5.453 5.503 531,734 +0.02(+0.40%)
Mar 15, 2004 5.578 5.578 5.468 5.481 1,103,797 -0.09(-1.69%)
Mar 12, 2004 5.423 5.613 5.416 5.576 1,886,960 +0.16(+2.89%)
Mar 11, 2004 5.614 5.614 5.418 5.419 2,297,212 -0.21(-3.81%)
Mar 10, 2004 5.690 5.707 5.629 5.634 1,038,574 -0.03(-0.55%)
Mar 09, 2004 5.749 5.754 5.658 5.665 747,315 -0.10(-1.72%)
Mar 08, 2004 5.800 5.825 5.729 5.764 851,870 -0.06(-1.02%)
Mar 05, 2004 5.684 5.826 5.684 5.824 2,256,884 +0.16(+2.91%)
Mar 04, 2004 5.820 5.875 5.654 5.659 1,615,616 -0.15(-2.54%)
Mar 03, 2004 5.737 5.810 5.681 5.807 1,039,072 +0.07(+1.21%)
Mar 02, 2004 5.768 5.884 5.699 5.737 1,361,200 -0.03(-0.47%)
Mar 01, 2004 5.727 5.956 5.714 5.764 2,017,404 +0.04(+0.65%)
Feb 27, 2004 5.267 5.747 5.237 5.727 3,865,032 +0.51(+9.76%)
Feb 26, 2004 5.207 5.220 5.167 5.218 678,110 +0.03(+0.50%)
Feb 25, 2004 5.136 5.196 5.117 5.192 779,677 +0.06(+1.10%)
Feb 24, 2004 5.072 5.152 5.051 5.136 1,284,526 +0.02(+0.35%)
Feb 23, 2004 5.176 5.202 5.107 5.118 1,468,244 -0.06(-1.09%)
Feb 20, 2004 5.132 5.174 5.112 5.174 1,467,746 +0.05(+1.02%)
Feb 19, 2004 5.113 5.152 5.110 5.122 2,093,081 +0.03(+0.67%)
Feb 18, 2004 5.122 5.132 5.072 5.088 1,160,057 -0.03(-0.57%)
Feb 17, 2004 5.117 5.132 5.082 5.117 2,802,061 +0.04(+0.69%)
Feb 13, 2004 5.297 5.298 5.053 5.082 4,225,994 -0.38(-6.90%)
Feb 12, 2004 5.430 5.478 5.430 5.458 549,658 +0.03(+0.52%)
Feb 11, 2004 5.453 5.493 5.425 5.430 766,235 -0.04(-0.68%)
Feb 10, 2004 5.436 5.498 5.423 5.467 660,684 +0.03(+0.46%)
Feb 09, 2004 5.368 5.466 5.360 5.442 634,297 +0.08(+1.57%)
Feb 06, 2004 5.247 5.367 5.242 5.358 1,232,249 +0.13(+2.52%)
Feb 05, 2004 5.277 5.323 5.202 5.226 1,209,845 -0.07(-1.25%)
Feb 04, 2004 5.351 5.387 5.292 5.292 863,321 -0.08(-1.55%)
Feb 03, 2004 5.398 5.443 5.348 5.376 752,294 -0.04(-0.67%)
Feb 02, 2004 5.445 5.483 5.397 5.412 699,519 -0.01(-0.24%)
Jan 30, 2004 5.389 5.473 5.363 5.425 1,366,179 +0.04(+0.69%)
Jan 29, 2004 5.409 5.453 5.338 5.388 1,683,327 +0.00(+0.07%)
Jan 28, 2004 5.569 5.581 5.379 5.384 1,586,739 -0.20(-3.67%)
Jan 27, 2004 5.709 5.709 5.574 5.589 1,162,048 -0.14(-2.39%)
Jan 26, 2004 5.729 5.741 5.702 5.725 515,802 -0.00(-0.05%)
Jan 23, 2004 5.754 5.772 5.726 5.728 653,216 -0.05(-0.83%)
Jan 22, 2004 5.825 5.849 5.755 5.777 522,772 -0.03(-0.50%)
Jan 21, 2004 5.759 5.815 5.740 5.806 587,994 +0.06(+0.98%)
Jan 20, 2004 5.800 5.823 5.735 5.749 1,020,651 +0.00(+0.00%)
Jan 16, 2004 5.699 5.758 5.686 5.749 810,048 +0.06(+0.97%)
Jan 15, 2004 5.704 5.704 5.664 5.694 600,441 -0.01(-0.18%)
Jan 14, 2004 5.698 5.717 5.694 5.704 431,162 +0.02(+0.28%)
Jan 13, 2004 5.709 5.716 5.671 5.688 820,504 -0.04(-0.75%)
Jan 12, 2004 5.795 5.806 5.712 5.731 1,209,845 -0.10(-1.74%)
Jan 09, 2004 5.895 5.902 5.833 5.833 479,457 -0.09(-1.59%)
Jan 08, 2004 5.924 5.949 5.889 5.927 380,379 +0.00(+0.03%)
Jan 07, 2004 5.893 5.929 5.893 5.925 671,638 +0.03(+0.53%)
Jan 06, 2004 5.860 5.897 5.831 5.894 921,573 +0.05(+0.81%)
Jan 05, 2004 5.905 5.908 5.805 5.847 1,020,651 -0.04(-0.68%)
Jan 02, 2004 5.941 5.959 5.882 5.887 450,082 -0.05(-0.91%)
Dec 31, 2003 5.946 5.968 5.901 5.941 541,194 +0.00(+0.05%)
Dec 30, 2003 5.975 5.975 5.913 5.938 616,871 -0.05(-0.76%)
Dec 29, 2003 5.955 5.991 5.920 5.983 769,222 +0.03(+0.47%)
Dec 26, 2003 5.936 5.969 5.936 5.955 130,444 +0.02(+0.32%)
Dec 24, 2003 5.971 5.971 5.926 5.936 126,461 -0.04(-0.59%)
Dec 23, 2003 5.934 5.971 5.906 5.971 560,611 +0.04(+0.68%)
Dec 22, 2003 5.981 5.985 5.904 5.931 669,646 -0.06(-1.04%)
Dec 19, 2003 6.016 6.020 5.924 5.993 748,311 -0.01(-0.13%)
Dec 18, 2003 6.001 6.001 5.950 6.001 827,972 +0.01(+0.17%)
Dec 17, 2003 5.993 5.993 5.936 5.991 571,066 -0.03(-0.45%)
Dec 16, 2003 6.033 6.033 5.925 6.019 1,007,706 -0.02(-0.32%)
Dec 15, 2003 6.136 6.136 6.037 6.038 692,549 -0.07(-1.07%)
Dec 12, 2003 6.131 6.131 6.073 6.103 653,714 -0.03(-0.46%)
Dec 11, 2003 6.116 6.176 6.098 6.131 659,191 +0.00(+0.03%)
Dec 10, 2003 6.128 6.136 6.099 6.129 1,107,282 +0.00(+0.02%)
Dec 09, 2003 6.138 6.138 6.098 6.128 1,157,567 +0.02(+0.25%)
Dec 08, 2003 6.113 6.124 6.086 6.113 659,191 +0.01(+0.18%)
Dec 05, 2003 6.076 6.139 6.076 6.102 559,615 +0.00(+0.07%)
Dec 04, 2003 6.024 6.106 6.011 6.098 1,288,012 +0.07(+1.20%)
Dec 03, 2003 5.974 6.036 5.974 6.026 1,899,407 +0.08(+1.39%)
Dec 02, 2003 5.995 6.000 5.917 5.943 2,163,780 -0.02(-0.32%)
Dec 01, 2003 5.891 5.975 5.891 5.962 899,168 +0.08(+1.44%)
Nov 28, 2003 5.815 5.905 5.815 5.878 458,048 +0.05(+0.93%)
Nov 26, 2003 5.790 5.838 5.768 5.824 522,772 +0.05(+0.85%)
Nov 25, 2003 5.604 5.774 5.604 5.774 1,703,242 +0.19(+3.44%)
Nov 24, 2003 5.523 5.583 5.518 5.583 1,492,142 +0.04(+0.80%)
Nov 21, 2003 5.585 5.614 5.542 5.538 793,120 -0.02(-0.38%)
Nov 20, 2003 5.611 5.615 5.560 5.560 1,039,570 -0.05(-0.91%)
Nov 19, 2003 5.669 5.684 5.611 5.611 886,224 -0.08(-1.43%)
Nov 18, 2003 5.752 5.757 5.671 5.692 550,155 -0.06(-1.08%)
Nov 17, 2003 5.731 5.758 5.705 5.754 703,004 -0.01(-0.24%)
Nov 14, 2003 5.854 5.860 5.755 5.768 724,911 -0.08(-1.34%)
Nov 13, 2003 5.870 5.870 5.799 5.847 1,454,801 -0.03(-0.48%)
Nov 12, 2003 5.847 5.875 5.812 5.875 1,200,385 +0.04(+0.71%)
Nov 11, 2003 5.908 5.915 5.823 5.834 1,009,697 -0.06(-1.09%)
Nov 10, 2003 6.000 6.000 5.905 5.898 598,450 -0.11(-1.86%)
Nov 07, 2003 5.990 6.016 5.970 6.010 470,993 +0.02(+0.32%)
Nov 06, 2003 5.925 5.990 5.919 5.990 716,447 +0.06(+0.98%)
Nov 05, 2003 5.870 5.932 5.850 5.932 337,561 +0.07(+1.22%)
Nov 04, 2003 5.825 5.862 5.825 5.861 556,588 +0.03(+0.59%)
Nov 03, 2003 5.766 5.855 5.766 5.827 422,748 +0.08(+1.40%)
Oct 31, 2003 5.745 5.783 5.744 5.746 399,796 -0.08(-1.34%)
Oct 30, 2003 5.791 5.845 5.822 5.825 404,277 +0.03(+0.59%)
Oct 29, 2003 5.727 5.791 5.725 5.791 321,131 +0.04(+0.77%)
Oct 28, 2003 5.733 5.747 5.675 5.746 562,105 -0.01(-0.17%)
Oct 27, 2003 5.664 5.759 5.664 5.756 403,281 +0.11(+1.94%)
Oct 24, 2003 5.706 5.706 5.603 5.647 343,038 -0.06(-1.02%)
Oct 23, 2003 5.644 5.714 5.641 5.705 427,179 +0.06(+0.98%)
Oct 22, 2003 5.744 5.760 5.642 5.650 550,155 -0.11(-1.83%)
Oct 21, 2003 5.742 5.800 5.694 5.755 506,840 +0.02(+0.37%)
Oct 20, 2003 5.753 5.769 5.727 5.734 386,851 +0.00(+0.00%)
Oct 17, 2003 5.724 5.744 5.709 5.734 807,061 +0.01(+0.23%)
Oct 16, 2003 5.805 5.805 5.684 5.721 699,519 -0.06(-1.09%)
Oct 15, 2003 5.769 5.825 5.769 5.785 588,492 +0.04(+0.70%)
Oct 14, 2003 5.749 5.753 5.725 5.744 774,201 +0.02(+0.32%)
Oct 13, 2003 5.661 5.736 5.670 5.726 251,428 +0.07(+1.15%)
Oct 10, 2003 5.664 5.676 5.652 5.661 251,428 -0.03(-0.49%)
Oct 09, 2003 5.704 5.758 5.675 5.689 642,761 +0.02(+0.41%)
Oct 08, 2003 5.634 5.668 5.630 5.666 674,127 +0.07(+1.20%)
Oct 07, 2003 5.572 5.629 5.542 5.599 737,358 +0.03(+0.50%)
Oct 06, 2003 5.557 5.589 5.549 5.571 604,922 -0.03(-0.56%)
Oct 03, 2003 5.488 5.602 5.488 5.602 1,043,553 +0.14(+2.61%)
Oct 02, 2003 5.506 5.509 5.458 5.459 718,936 -0.04(-0.80%)
Oct 01, 2003 5.414 5.513 5.405 5.503 753,290 +0.09(+1.67%)
Sep 30, 2003 5.428 5.432 5.358 5.413 1,036,583 -0.03(-0.52%)
Sep 29, 2003 5.348 5.442 5.348 5.441 622,846 +0.10(+1.96%)
Sep 26, 2003 5.388 5.393 5.308 5.337 1,335,808 -0.10(-1.81%)
Sep 25, 2003 5.566 5.580 5.423 5.435 1,218,309 -0.13(-2.35%)
Sep 24, 2003 5.617 5.634 5.564 5.566 572,062 -0.06(-1.04%)
Sep 23, 2003 5.668 5.689 5.609 5.624 571,066 -0.04(-0.78%)
Sep 22, 2003 5.693 5.704 5.657 5.668 355,983 -0.05(-0.83%)
Sep 19, 2003 5.742 5.742 5.695 5.715 565,590 -0.03(-0.47%)
Sep 18, 2003 5.696 5.759 5.680 5.742 538,704 +0.06(+0.99%)
Sep 17, 2003 5.774 5.774 5.684 5.686 510,325 -0.11(-1.84%)
Sep 16, 2003 5.677 5.800 5.677 5.793 734,868 +0.12(+2.03%)
Sep 15, 2003 5.614 5.694 5.609 5.677 696,532 +0.08(+1.44%)
Sep 12, 2003 5.649 5.657 5.559 5.597 1,805,308 -0.05(-0.84%)
Sep 11, 2003 5.536 5.644 5.536 5.644 810,048 +0.13(+2.31%)
Sep 10, 2003 5.674 5.686 5.513 5.516 1,006,212 -0.16(-2.90%)
Sep 09, 2003 5.704 5.760 5.681 5.681 1,478,699 -0.01(-0.23%)
Sep 08, 2003 5.624 5.700 5.614 5.694 1,076,413 +0.09(+1.56%)
Sep 05, 2003 5.739 5.739 5.606 5.607 1,349,251 -0.14(-2.48%)
Sep 04, 2003 5.764 5.780 5.740 5.749 1,473,720 -0.03(-0.57%)
Sep 03, 2003 5.697 5.815 5.649 5.783 1,708,221 +0.09(+1.50%)
Sep 02, 2003 5.528 5.697 5.528 5.697 1,477,703 +0.18(+3.33%)
Aug 29, 2003 5.435 5.513 5.403 5.513 1,245,692 +0.07(+1.20%)
Aug 28, 2003 5.274 5.478 5.122 5.448 3,310,893 +0.17(+3.31%)
Aug 27, 2003 5.204 5.280 5.192 5.273 753,290 +0.09(+1.76%)
Aug 26, 2003 5.190 5.207 5.162 5.182 1,134,665 -0.01(-0.10%)
Aug 25, 2003 5.117 5.196 5.111 5.187 671,140 +0.03(+0.64%)
Aug 22, 2003 5.112 5.182 5.102 5.154 822,993 +0.03(+0.67%)
Aug 21, 2003 5.037 5.132 5.021 5.120 669,646 +0.08(+1.63%)
Aug 20, 2003 4.961 5.053 4.961 5.037 564,096 -0.02(-0.32%)
Aug 19, 2003 5.028 5.126 5.028 5.053 827,474 +0.00(+0.00%)
Aug 18, 2003 4.927 5.072 4.927 5.053 706,987 +0.13(+2.57%)
Aug 15, 2003 4.836 4.943 4.828 4.927 338,059 +0.08(+1.72%)
Aug 14, 2003 4.738 4.844 4.737 4.844 1,197,398 +0.10(+2.07%)
Aug 13, 2003 4.748 4.760 4.740 4.745 1,383,604 -0.00(-0.06%)
Aug 12, 2003 4.760 4.763 4.729 4.748 965,884 -0.00(-0.04%)
Aug 11, 2003 4.780 4.798 4.740 4.750 599,445 -0.02(-0.46%)
Aug 08, 2003 4.780 4.789 4.736 4.772 819,010 -0.01(-0.19%)
Aug 07, 2003 4.864 4.875 4.770 4.781 748,809 -0.08(-1.69%)
Aug 06, 2003 4.841 4.870 4.821 4.864 690,059 +0.02(+0.39%)
Aug 05, 2003 4.891 4.939 4.835 4.845 385,855 -0.04(-0.72%)
Aug 04, 2003 4.904 4.904 4.830 4.880 777,686 -0.00(-0.08%)
Aug 01, 2003 4.895 4.923 4.863 4.884 1,033,596 -0.01(-0.25%)
Jul 31, 2003 4.904 4.939 4.875 4.896 1,066,456 -0.01(-0.16%)
Jul 30, 2003 4.815 4.904 4.800 4.904 662,178 +0.10(+2.13%)
Jul 29, 2003 4.851 4.851 4.795 4.801 323,621 -0.05(-1.01%)
Jul 28, 2003 4.830 4.861 4.801 4.851 274,331 +0.03(+0.54%)
Jul 25, 2003 4.815 4.832 4.781 4.824 911,615 +0.01(+0.19%)
Jul 24, 2003 4.834 4.886 4.814 4.815 740,345 -0.02(-0.37%)
Jul 23, 2003 4.745 4.845 4.720 4.834 737,856 +0.08(+1.65%)
Jul 22, 2003 4.690 4.795 4.690 4.755 842,410 +0.07(+1.39%)
Jul 21, 2003 4.683 4.698 4.645 4.690 507,338 -0.02(-0.38%)
Jul 18, 2003 4.584 4.708 4.575 4.708 895,683 +0.14(+3.03%)
Jul 17, 2003 4.615 4.660 4.560 4.569 728,396 -0.06(-1.19%)
Jul 16, 2003 4.670 4.673 4.610 4.625 428,175 -0.05(-0.97%)
Jul 15, 2003 4.690 4.707 4.648 4.670 396,311 +0.01(+0.11%)
Jul 14, 2003 4.685 4.705 4.665 4.665 296,237 +0.00(+0.09%)
Jul 11, 2003 4.689 4.698 4.620 4.661 571,066 -0.03(-0.58%)
Jul 10, 2003 4.725 4.725 4.664 4.688 684,085 -0.04(-0.79%)
Jul 09, 2003 4.701 4.745 4.666 4.725 680,600 +0.03(+0.62%)
Jul 08, 2003 4.621 4.699 4.607 4.696 643,757 +0.08(+1.63%)
Jul 07, 2003 4.571 4.634 4.553 4.621 461,035 +0.06(+1.25%)
Jul 03, 2003 4.541 4.587 4.527 4.563 328,599 +0.00(+0.04%)
Jul 02, 2003 4.509 4.571 4.499 4.561 477,465 +0.05(+1.02%)
Jul 01, 2003 4.465 4.520 4.402 4.515 778,682 +0.05(+1.15%)
Jun 30, 2003 4.423 4.484 4.422 4.464 886,224 +0.04(+0.91%)
Jun 27, 2003 4.448 4.457 4.411 4.424 380,877 -0.02(-0.54%)
Jun 26, 2003 4.449 4.464 4.401 4.448 397,805 +0.02(+0.39%)
Jun 25, 2003 4.421 4.448 4.410 4.431 517,793 +0.02(+0.46%)
Jun 24, 2003 4.422 4.462 4.376 4.411 532,232 -0.01(-0.25%)
Jun 23, 2003 4.520 4.520 4.389 4.422 838,925 -0.10(-2.18%)
Jun 20, 2003 4.559 4.562 4.489 4.520 959,412 +0.01(+0.25%)
Jun 19, 2003 4.544 4.566 4.509 4.509 682,093 -0.04(-0.77%)
Jun 18, 2003 4.514 4.549 4.414 4.544 1,665,404 +0.02(+0.40%)
Jun 17, 2003 4.530 4.530 4.461 4.526 762,252 -0.00(-0.09%)
Jun 16, 2003 4.464 4.536 4.464 4.530 430,665 +0.08(+1.71%)
Jun 13, 2003 4.454 4.469 4.413 4.454 552,645 +0.01(+0.29%)
Jun 12, 2003 4.399 4.447 4.399 4.441 551,649 +0.06(+1.45%)
Jun 11, 2003 4.384 4.384 4.336 4.378 487,921 -0.01(-0.16%)
Jun 10, 2003 4.318 4.389 4.300 4.385 823,491 +0.07(+1.53%)
Jun 09, 2003 4.409 4.409 4.301 4.318 988,787 -0.08(-1.92%)
Jun 06, 2003 4.316 4.409 4.288 4.403 1,336,804 +0.10(+2.29%)
Jun 05, 2003 4.241 4.318 4.211 4.304 604,922 +0.01(+0.30%)
Jun 04, 2003 4.253 4.291 4.240 4.291 721,426 +0.05(+1.28%)
Jun 03, 2003 4.295 4.308 4.228 4.237 746,320 -0.06(-1.36%)
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.