Indicators

Donaldson Company (NY: DCI )

74.19 +0.47 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.97	11.12	10.74	10.84	1,097,905	+0.05(+0.45%)
Mar 30, 2009	11.07	11.19	10.64	10.80	858,213	-0.72(-6.28%)
Mar 26, 2009	11.09	11.52	11.00	11.52	1,446,638	+0.53(+4.78%)
Mar 25, 2009	10.99	11.31	10.64	10.99	903,584	+0.07(+0.63%)
Mar 24, 2009	10.84	11.14	10.74	10.92	1,620,248	-0.08(-0.73%)
Mar 23, 2009	10.52	11.01	10.51	11.01	1,348,234	+1.03(+10.28%)
Mar 20, 2009	10.44	10.50	9.907	9.979	1,380,603	-0.55(-5.22%)
Mar 19, 2009	10.85	10.89	10.34	10.53	1,796,572	-0.53(-4.75%)
Mar 18, 2009	10.61	11.20	10.44	11.05	990,689	+0.37(+3.48%)
Mar 17, 2009	10.22	10.68	10.09	10.68	1,669,296	+0.35(+3.40%)
Mar 16, 2009	10.19	10.57	10.11	10.33	1,436,080	+0.21(+2.08%)
Mar 13, 2009	10.29	10.30	9.947	10.12	0	-0.06(-0.60%)
Mar 12, 2009	9.729	10.28	9.656	10.18	1,582,656	+0.33(+3.32%)
Mar 11, 2009	9.596	9.934	9.446	9.854	1,327,287	+0.34(+3.52%)
Mar 10, 2009	9.074	9.519	9.006	9.519	1,171,694	+0.63(+7.09%)
Mar 09, 2009	8.953	9.264	8.816	8.889	1,486,811	-0.25(-2.74%)
Mar 06, 2009	9.430	9.430	8.921	9.139	0	-0.11(-1.18%)
Mar 05, 2009	10.16	10.16	9.192	9.248	1,906,849	-0.62(-6.30%)
Mar 04, 2009	9.604	10.04	9.466	9.870	1,923,059	+0.44(+4.72%)

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.