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

Donaldson Company (NY: DCI )

72.30 -0.87 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 43.22 43.72 42.63 43.20 1,228,658 -0.15(-0.34%)
Jan 30, 2019 43.34 43.58 42.45 43.34 392,401 +0.37(+0.87%)
Jan 29, 2019 42.93 43.32 42.72 42.97 333,254 +0.28(+0.66%)
Jan 28, 2019 42.94 43.06 42.26 42.68 415,028 -0.88(-2.01%)
Jan 25, 2019 43.36 44.04 42.99 43.56 451,067 +0.71(+1.66%)
Jan 24, 2019 42.50 43.00 42.50 42.85 331,388 +0.26(+0.62%)
Jan 23, 2019 43.18 43.31 42.31 42.58 344,738 -0.35(-0.81%)
Jan 22, 2019 43.60 43.97 42.48 42.93 570,471 -1.18(-2.67%)
Jan 18, 2019 43.44 44.30 43.42 44.11 582,415 +0.91(+2.12%)
Jan 17, 2019 42.02 43.47 41.92 43.20 866,716 +0.86(+2.03%)
Jan 16, 2019 41.76 42.55 41.55 42.34 476,174 +0.56(+1.33%)
Jan 15, 2019 42.30 42.30 41.43 41.78 633,203 -0.36(-0.85%)
Jan 14, 2019 41.77 42.34 41.51 42.14 656,927 +0.06(+0.15%)
Jan 11, 2019 41.68 42.11 41.43 42.07 487,845 +0.17(+0.41%)
Jan 10, 2019 40.79 41.92 40.75 41.90 488,900 +0.84(+2.05%)
Jan 09, 2019 40.81 41.20 40.65 41.06 786,172 +0.41(+1.01%)
Jan 08, 2019 40.03 40.72 39.73 40.65 659,237 +1.16(+2.94%)
Jan 07, 2019 39.32 40.10 38.92 39.49 386,502 +0.10(+0.26%)
Jan 04, 2019 38.92 39.61 38.76 39.39 875,975 +1.14(+2.99%)
Jan 03, 2019 39.10 39.15 37.97 38.24 510,208 -1.06(-2.70%)
Jan 02, 2019 38.87 39.44 38.41 39.30 532,917 -0.34(-0.85%)
Dec 31, 2018 39.15 39.65 38.70 39.64 576,504 +0.70(+1.81%)
Dec 28, 2018 39.30 39.74 38.71 38.94 538,194 -0.30(-0.77%)
Dec 27, 2018 37.88 39.24 37.83 39.24 772,034 +0.63(+1.63%)
Dec 26, 2018 37.30 38.64 36.79 38.61 769,781 +1.42(+3.81%)
Dec 24, 2018 38.20 38.33 37.11 37.19 320,377 -1.38(-3.58%)
Dec 21, 2018 39.39 40.04 38.33 38.57 1,434,857 -0.86(-2.18%)
Dec 20, 2018 39.69 40.29 38.82 39.43 949,050 -0.52(-1.30%)
Dec 19, 2018 41.25 41.70 39.72 39.95 863,924 -1.12(-2.74%)
Dec 18, 2018 41.61 41.79 40.81 41.08 504,367 -0.02(-0.04%)
Dec 17, 2018 42.88 42.88 40.86 41.09 575,729 -1.82(-4.24%)
Dec 14, 2018 43.45 43.98 42.76 42.91 513,129 -1.02(-2.33%)
Dec 13, 2018 44.18 44.53 43.79 43.94 860,325 +0.05(+0.10%)
Dec 12, 2018 44.25 44.53 43.83 43.89 870,466 +0.50(+1.16%)
Dec 11, 2018 44.51 44.67 43.20 43.39 842,937 -0.53(-1.21%)
Dec 10, 2018 44.41 44.54 43.39 43.92 887,065 -0.60(-1.35%)
Dec 07, 2018 46.61 47.12 44.20 44.52 1,074,652 -2.28(-4.86%)
Dec 06, 2018 45.71 46.98 44.61 46.80 1,469,717 +0.12(+0.25%)
Dec 04, 2018 51.58 51.58 45.18 46.68 1,918,112 -4.91(-9.51%)
Dec 03, 2018 51.75 52.16 50.96 51.58 1,035,490 +0.58(+1.14%)
Nov 30, 2018 50.54 51.15 50.24 51.00 558,863 +0.47(+0.94%)
Nov 29, 2018 50.14 50.86 50.10 50.53 383,382 +0.04(+0.07%)
Nov 28, 2018 49.29 50.51 48.85 50.49 343,615 +1.47(+3.01%)
Nov 27, 2018 49.53 49.73 48.77 49.02 671,469 -0.71(-1.43%)
Nov 26, 2018 49.28 49.90 49.17 49.73 321,419 +0.86(+1.75%)
Nov 23, 2018 48.67 49.23 48.67 48.87 107,135 -0.28(-0.57%)
Nov 21, 2018 49.15 49.15 49.15 0 +0.47(+0.97%)
Nov 20, 2018 48.92 49.33 48.52 48.68 350,801 -0.86(-1.74%)
Nov 19, 2018 50.28 50.63 49.44 49.54 376,409 -0.96(-1.89%)
Nov 16, 2018 49.96 50.64 49.77 50.50 365,689 +0.29(+0.58%)
Nov 15, 2018 48.73 50.42 48.73 50.21 431,012 +1.09(+2.22%)
Nov 14, 2018 49.54 50.12 48.75 49.12 372,635 +0.11(+0.22%)
Nov 13, 2018 49.10 49.68 48.77 49.01 343,417 +0.18(+0.37%)
Nov 12, 2018 49.92 49.96 48.69 48.82 396,552 -0.93(-1.87%)
Nov 09, 2018 49.84 50.00 48.50 49.75 816,538 -0.48(-0.96%)
Nov 08, 2018 49.86 50.37 49.86 50.24 636,181 +0.20(+0.40%)
Nov 07, 2018 49.59 50.19 48.44 50.04 479,600 +0.86(+1.74%)
Nov 06, 2018 48.61 49.27 48.45 49.18 458,427 +0.42(+0.86%)
Nov 05, 2018 48.78 49.25 48.63 48.76 514,632 +0.03(+0.06%)
Nov 02, 2018 48.78 49.02 48.24 48.73 552,819 +0.43(+0.89%)
Nov 01, 2018 46.83 48.34 46.17 48.31 753,349 +1.64(+3.51%)
Oct 31, 2018 47.01 47.39 46.60 46.67 2,005,454 +0.12(+0.25%)
Oct 30, 2018 46.10 46.71 45.92 46.55 671,281 +0.51(+1.11%)
Oct 29, 2018 47.00 47.44 45.48 46.04 631,760 -0.32(-0.69%)
Oct 26, 2018 45.34 46.89 45.15 46.36 978,615 +0.56(+1.23%)
Oct 25, 2018 45.76 46.39 45.37 45.79 941,548 +0.28(+0.62%)
Oct 24, 2018 47.00 47.42 45.45 45.51 751,295 -1.43(-3.04%)
Oct 23, 2018 46.77 47.34 46.16 46.94 616,933 -0.64(-1.34%)
Oct 22, 2018 47.67 47.91 47.19 47.58 849,318 -0.12(-0.25%)
Oct 19, 2018 48.06 48.34 47.54 47.70 475,572 -0.31(-0.64%)
Oct 18, 2018 48.13 48.72 47.81 48.01 505,027 -0.52(-1.07%)
Oct 17, 2018 48.70 49.16 48.28 48.52 419,382 -0.35(-0.71%)
Oct 16, 2018 48.40 48.90 48.17 48.87 395,222 +0.75(+1.55%)
Oct 15, 2018 47.91 48.45 47.85 48.12 351,698 +0.22(+0.46%)
Oct 12, 2018 48.48 48.52 47.44 47.91 679,734 +0.11(+0.23%)
Oct 11, 2018 49.03 49.40 47.76 47.80 1,064,319 -1.47(-2.99%)
Oct 10, 2018 51.38 51.54 49.20 49.27 832,129 -2.24(-4.35%)
Oct 09, 2018 51.86 51.86 51.46 51.51 555,659 -0.50(-0.96%)
Oct 08, 2018 51.86 52.06 51.51 52.01 435,687 -0.15(-0.28%)
Oct 05, 2018 52.57 52.75 51.85 52.16 430,850 -0.36(-0.69%)
Oct 04, 2018 52.85 53.07 52.07 52.52 632,365 -0.53(-1.00%)
Oct 03, 2018 52.81 53.58 52.58 53.05 1,389,509 +0.45(+0.85%)
Oct 02, 2018 52.90 53.48 52.57 52.60 673,659 -0.38(-0.72%)
Oct 01, 2018 53.55 53.69 52.82 52.98 531,847 -0.04(-0.07%)
Sep 28, 2018 53.00 53.25 52.90 53.02 489,527 -0.04(-0.07%)
Sep 27, 2018 53.25 53.57 52.98 53.06 454,710 -0.09(-0.17%)
Sep 26, 2018 53.70 53.82 53.10 53.15 395,446 -0.58(-1.08%)
Sep 25, 2018 54.07 54.08 53.64 53.73 809,971 -0.05(-0.08%)
Sep 24, 2018 53.77 54.01 53.37 53.78 707,885 -0.08(-0.15%)
Sep 21, 2018 53.19 53.96 52.99 53.86 1,434,738 +0.76(+1.42%)
Sep 20, 2018 53.41 53.78 52.86 53.10 734,649 -0.05(-0.10%)
Sep 19, 2018 53.43 53.81 53.07 53.16 589,763 -0.30(-0.56%)
Sep 18, 2018 53.61 53.89 53.15 53.46 580,265 -0.04(-0.07%)
Sep 17, 2018 53.68 53.89 53.14 53.49 514,263 -0.24(-0.44%)
Sep 14, 2018 52.56 53.79 52.22 53.73 850,052 +1.46(+2.79%)
Sep 13, 2018 52.10 52.40 51.81 52.27 593,700 +0.30(+0.58%)
Sep 12, 2018 51.87 52.07 51.36 51.97 658,792 +0.05(+0.11%)
Sep 11, 2018 52.06 52.28 51.54 51.92 837,656 -0.13(-0.24%)
Sep 10, 2018 50.82 52.62 50.74 52.05 958,690 +1.47(+2.92%)
Sep 07, 2018 49.14 51.24 49.14 50.57 1,124,649 +1.64(+3.35%)
Sep 06, 2018 46.41 49.03 46.13 48.93 1,566,008 +3.01(+6.56%)
Sep 05, 2018 45.63 46.17 45.47 45.92 600,580 +0.16(+0.36%)
Sep 04, 2018 45.89 45.89 45.39 45.76 532,634 -0.29(-0.63%)
Aug 31, 2018 46.05 46.05 46.05 0 +0.21(+0.46%)
Aug 30, 2018 45.84 46.16 45.66 45.84 235,133 -0.06(-0.14%)
Aug 29, 2018 45.56 46.08 45.50 45.90 246,448 +0.35(+0.78%)
Aug 28, 2018 45.50 45.69 45.34 45.55 395,186 +0.18(+0.40%)
Aug 27, 2018 45.04 45.50 44.82 45.37 340,951 +0.46(+1.03%)
Aug 24, 2018 44.65 44.93 44.44 44.90 385,468 +0.49(+1.11%)
Aug 23, 2018 44.70 44.70 44.38 44.41 278,868 -0.35(-0.77%)
Aug 22, 2018 44.83 44.98 44.66 44.76 201,879 -0.13(-0.28%)
Aug 21, 2018 44.64 44.98 44.47 44.88 315,803 +0.37(+0.84%)
Aug 20, 2018 44.30 44.75 44.27 44.51 335,266 +0.34(+0.76%)
Aug 17, 2018 43.52 44.26 43.51 44.17 297,232 +0.66(+1.51%)
Aug 16, 2018 43.26 43.76 43.26 43.52 346,275 +0.45(+1.06%)
Aug 15, 2018 43.11 43.40 42.49 43.06 305,861 -0.34(-0.78%)
Aug 14, 2018 42.70 43.50 42.70 43.40 299,589 +0.78(+1.84%)
Aug 13, 2018 42.75 43.07 42.58 42.62 320,482 -0.22(-0.51%)
Aug 10, 2018 42.78 43.01 42.52 42.84 360,766 -0.12(-0.27%)
Aug 09, 2018 43.48 43.61 42.88 42.95 364,637 -0.51(-1.17%)
Aug 08, 2018 43.68 43.70 43.45 43.46 398,231 -0.15(-0.35%)
Aug 07, 2018 43.60 43.71 43.27 43.62 720,042 +0.22(+0.50%)
Aug 06, 2018 43.40 43.53 43.04 43.40 451,835 +0.01(+0.02%)
Aug 03, 2018 43.13 43.53 43.05 43.39 348,851 +0.30(+0.69%)
Aug 02, 2018 42.43 43.25 42.30 43.09 431,185 +0.46(+1.08%)
Aug 01, 2018 43.03 43.49 42.57 42.63 389,821 -0.61(-1.40%)
Jul 31, 2018 42.78 43.35 42.68 43.24 587,717 +0.72(+1.68%)
Jul 30, 2018 42.58 42.92 42.44 42.52 391,418 +0.08(+0.19%)
Jul 27, 2018 42.60 42.71 42.17 42.44 328,882 -0.04(-0.09%)
Jul 26, 2018 41.87 42.54 41.72 42.47 379,968 +0.65(+1.56%)
Jul 25, 2018 41.75 41.97 41.41 41.82 244,000 +0.01(+0.02%)
Jul 24, 2018 41.62 42.08 41.62 41.81 210,209 +0.38(+0.92%)
Jul 23, 2018 41.66 41.66 41.39 41.43 224,182 -0.44(-1.06%)
Jul 20, 2018 41.69 42.24 41.60 41.88 417,088 +0.11(+0.26%)
Jul 19, 2018 41.40 41.83 41.20 41.77 422,235 +0.31(+0.74%)
Jul 18, 2018 41.28 41.59 41.03 41.46 377,610 +0.28(+0.68%)
Jul 17, 2018 41.19 41.54 40.98 41.18 467,397 +0.00(+0.00%)
Jul 16, 2018 41.40 41.51 41.11 41.18 210,011 -0.30(-0.72%)
Jul 13, 2018 41.17 41.71 41.14 41.48 177,772 +0.33(+0.79%)
Jul 12, 2018 41.19 41.26 40.82 41.15 224,270 +0.15(+0.38%)
Jul 11, 2018 41.31 41.65 40.79 41.00 293,356 -0.70(-1.67%)
Jul 10, 2018 41.63 41.98 41.42 41.69 287,432 +0.14(+0.33%)
Jul 09, 2018 40.97 41.73 40.97 41.56 489,537 +0.72(+1.75%)
Jul 06, 2018 40.62 41.05 40.26 40.84 288,483 +0.13(+0.31%)
Jul 05, 2018 40.56 40.74 40.32 40.72 223,074 +0.39(+0.97%)
Jul 03, 2018 40.33 40.33 40.33 0 -0.15(-0.36%)
Jul 02, 2018 40.54 40.70 40.21 40.47 448,832 -0.43(-1.04%)
Jun 29, 2018 40.99 41.34 40.89 40.90 618,340 +0.01(+0.02%)
Jun 28, 2018 41.00 41.19 40.72 40.89 674,086 -0.13(-0.31%)
Jun 27, 2018 41.40 41.76 40.97 41.01 525,785 -0.24(-0.59%)
Jun 26, 2018 41.24 41.57 41.17 41.26 766,526 +0.14(+0.33%)
Jun 25, 2018 41.36 41.38 40.64 41.12 730,924 -0.41(-0.98%)
Jun 22, 2018 41.84 41.89 41.45 41.53 717,282 +0.06(+0.15%)
Jun 21, 2018 42.30 42.33 41.38 41.47 529,816 -0.99(-2.33%)
Jun 20, 2018 42.53 42.71 42.15 42.46 368,946 +0.04(+0.09%)
Jun 19, 2018 42.87 43.01 41.84 42.42 651,849 -0.90(-2.07%)
Jun 18, 2018 43.17 43.38 42.91 43.32 419,810 -0.15(-0.33%)
Jun 15, 2018 43.54 42.77 43.46 891,165 -0.03(-0.06%)
Jun 14, 2018 43.58 43.68 43.20 43.49 357,880 +0.05(+0.10%)
Jun 13, 2018 44.08 44.20 43.32 43.44 499,368 -0.65(-1.48%)
Jun 12, 2018 44.00 44.16 43.64 44.10 302,297 +0.10(+0.23%)
Jun 11, 2018 43.67 44.14 43.58 44.00 364,029 +0.33(+0.75%)
Jun 08, 2018 43.42 43.70 43.39 43.67 471,009 +0.25(+0.58%)
Jun 07, 2018 43.15 43.54 43.13 43.42 521,981 +0.35(+0.82%)
Jun 06, 2018 43.06 42.34 43.06 417,926 +0.57(+1.34%)
Jun 05, 2018 42.20 42.59 41.96 42.50 410,223 +0.35(+0.84%)
Jun 04, 2018 41.99 42.37 41.80 42.14 591,126 +0.42(+1.00%)
Jun 01, 2018 42.90 42.97 41.67 41.73 740,631 -0.88(-2.08%)
May 31, 2018 43.13 43.46 42.29 42.61 671,149 -0.38(-0.88%)
May 30, 2018 42.56 43.28 42.52 42.99 539,424 +0.67(+1.58%)
May 29, 2018 42.37 42.77 42.12 42.32 310,369 -0.48(-1.12%)
May 25, 2018 42.80 42.80 42.80 0 -0.14(-0.32%)
May 24, 2018 42.88 43.07 42.61 42.94 393,838 -0.04(-0.08%)
May 23, 2018 42.83 43.28 42.57 42.97 665,134 -0.05(-0.13%)
May 22, 2018 43.67 43.87 43.01 43.03 337,048 -0.55(-1.26%)
May 21, 2018 43.27 43.74 43.26 43.58 465,859 +0.60(+1.39%)
May 18, 2018 42.81 43.13 42.80 42.98 339,397 +0.19(+0.44%)
May 17, 2018 42.81 43.27 42.76 42.79 374,576 -0.02(-0.04%)
May 16, 2018 42.86 43.00 42.64 42.81 336,760 +0.04(+0.08%)
May 15, 2018 42.32 42.78 42.23 42.78 227,654 +0.23(+0.55%)
May 14, 2018 42.77 42.88 42.41 42.54 408,591 -0.23(-0.53%)
May 11, 2018 42.52 42.80 42.42 42.77 292,288 +0.33(+0.77%)
May 10, 2018 42.43 42.78 42.38 42.44 323,252 +0.09(+0.21%)
May 09, 2018 42.22 42.38 41.93 42.35 310,828 +0.31(+0.73%)
May 08, 2018 41.79 42.16 41.76 42.04 321,938 +0.23(+0.54%)
May 07, 2018 40.99 41.92 40.94 41.82 642,698 +0.94(+2.30%)
May 04, 2018 39.99 41.09 39.87 40.88 190,324 +0.73(+1.82%)
May 03, 2018 40.03 40.38 39.50 40.15 582,562 +0.01(+0.02%)
May 02, 2018 40.01 40.60 39.94 40.14 649,458 +0.12(+0.29%)
May 01, 2018 39.77 40.02 39.42 40.02 452,551 +0.06(+0.16%)
Apr 30, 2018 40.81 40.97 39.94 39.96 786,380 -0.79(-1.93%)
Apr 27, 2018 40.63 40.90 40.28 40.74 338,362 +0.04(+0.09%)
Apr 26, 2018 40.81 40.99 40.34 40.71 481,398 +0.00(+0.00%)
Apr 25, 2018 40.46 40.96 40.28 40.71 495,300 +0.15(+0.38%)
Apr 24, 2018 41.37 41.42 40.13 40.55 841,529 -0.53(-1.30%)
Apr 23, 2018 41.29 41.48 40.99 41.09 361,629 -0.04(-0.09%)
Apr 20, 2018 41.13 41.23 40.92 41.12 255,033 +0.01(+0.02%)
Apr 19, 2018 41.18 41.30 40.76 41.11 203,389 -0.15(-0.37%)
Apr 18, 2018 41.14 41.54 40.97 41.27 638,425 +0.28(+0.68%)
Apr 17, 2018 40.94 41.19 40.83 40.99 272,641 +0.23(+0.58%)
Apr 16, 2018 40.53 40.83 40.26 40.75 195,205 +0.54(+1.35%)
Apr 13, 2018 40.46 40.46 40.05 40.21 395,794 +0.01(+0.02%)
Apr 12, 2018 40.23 40.37 39.98 40.20 302,151 +0.15(+0.38%)
Apr 11, 2018 39.96 40.12 39.72 40.05 466,682 -0.19(-0.47%)
Apr 10, 2018 40.09 40.51 39.89 40.24 348,047 +0.73(+1.85%)
Apr 09, 2018 39.96 39.99 39.50 39.51 351,511 -0.15(-0.39%)
Apr 06, 2018 40.08 40.42 39.41 39.66 755,270 -0.79(-1.94%)
Apr 05, 2018 40.18 40.59 40.09 40.45 607,502 +0.39(+0.97%)
Apr 04, 2018 39.16 40.14 39.14 40.06 865,447 +0.22(+0.54%)
Apr 03, 2018 39.62 40.05 39.47 39.84 882,461 +0.44(+1.12%)
Apr 02, 2018 40.44 40.61 39.14 39.40 471,337 -1.27(-3.13%)
Mar 29, 2018 40.67 40.67 40.67 0 +1.21(+3.07%)
Mar 28, 2018 39.67 39.90 39.27 39.46 596,934 -0.33(-0.82%)
Mar 27, 2018 40.45 40.49 39.67 39.79 513,310 -0.60(-1.50%)
Mar 26, 2018 40.17 40.46 39.73 40.39 416,383 +0.79(+2.01%)
Mar 23, 2018 39.89 40.32 39.60 39.60 515,677 -0.26(-0.66%)
Mar 22, 2018 41.14 41.31 39.85 39.86 565,512 -1.59(-3.83%)
Mar 21, 2018 41.22 41.84 41.08 41.45 576,802 +0.29(+0.70%)
Mar 20, 2018 40.84 41.40 40.75 41.16 545,798 +0.32(+0.77%)
Mar 19, 2018 40.68 40.91 40.46 40.84 464,294 -0.02(-0.04%)
Mar 16, 2018 40.73 41.02 40.31 40.86 981,630 +0.23(+0.56%)
Mar 15, 2018 40.86 41.20 40.62 40.64 507,271 -0.20(-0.49%)
Mar 14, 2018 41.12 41.17 40.75 40.83 660,077 -0.13(-0.31%)
Mar 13, 2018 41.26 41.39 40.82 40.96 817,646 -0.17(-0.42%)
Mar 12, 2018 41.20 41.37 40.83 41.13 871,667 +0.01(+0.02%)
Mar 09, 2018 40.74 41.12 40.44 41.12 526,848 +0.57(+1.40%)
Mar 08, 2018 40.27 40.56 39.75 40.55 621,308 +0.51(+1.26%)
Mar 07, 2018 39.52 40.05 1,165,057 -0.48(-1.18%)
Mar 06, 2018 41.41 41.90 39.82 40.53 1,753,388 -1.93(-4.55%)
Mar 05, 2018 42.19 42.58 41.85 42.46 463,393 +0.12(+0.28%)
Mar 02, 2018 41.94 42.42 41.73 42.34 335,709 +0.05(+0.11%)
Mar 01, 2018 42.75 43.07 41.94 42.30 317,092 -0.55(-1.29%)
Feb 28, 2018 43.52 43.83 42.83 42.85 434,457 -0.67(-1.54%)
Feb 27, 2018 44.22 44.55 43.52 43.52 440,748 -0.73(-1.65%)
Feb 26, 2018 44.04 44.35 43.60 44.25 231,863 +0.47(+1.07%)
Feb 23, 2018 43.83 43.85 43.19 43.78 295,211 +0.14(+0.31%)
Feb 22, 2018 43.64 393,179 +0.34(+0.79%)
Feb 21, 2018 43.03 43.98 42.81 43.30 387,813 +0.27(+0.63%)
Feb 20, 2018 43.18 43.65 42.95 43.03 467,822 -0.42(-0.96%)
Feb 16, 2018 43.44 43.44 43.44 0 -0.05(-0.12%)
Feb 15, 2018 43.41 43.57 43.04 43.50 470,424 +0.30(+0.69%)
Feb 14, 2018 42.03 43.27 41.78 43.20 1,692,053 +0.97(+2.29%)
Feb 13, 2018 41.99 42.38 41.63 42.23 497,168 +0.05(+0.13%)
Feb 12, 2018 41.77 42.57 41.55 42.18 554,635 +0.61(+1.47%)
Feb 09, 2018 41.85 41.90 40.34 41.57 597,173 +0.29(+0.70%)
Feb 08, 2018 42.58 42.60 41.26 41.28 575,925 -1.26(-2.96%)
Feb 07, 2018 42.35 43.09 42.01 42.54 446,644 +0.08(+0.19%)
Feb 06, 2018 41.75 42.82 40.93 42.46 679,196 -0.55(-1.28%)
Feb 05, 2018 43.69 44.18 42.43 43.01 452,373 -1.21(-2.75%)
Feb 02, 2018 44.99 45.17 44.23 44.22 374,317 -0.96(-2.13%)
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.