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

Donaldson Company (NY: DCI )

74.02 -0.91 (-1.21%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 23, 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 (%)
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%)
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.