Indicators

Donaldson Company (NY: DCI )

74.92 +1.14 (+1.54%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	17.24	17.25	16.80	17.17	1,885,581	-0.15(-0.86%)
Nov 27, 2009	17.30	17.64	17.18	17.32	993,021	-0.42(-2.35%)
Nov 25, 2009	17.83	17.87	17.64	17.74	959,921	+0.03(+0.16%)
Nov 24, 2009	17.88	17.94	17.53	17.71	1,210,266	-0.03(-0.18%)
Nov 23, 2009	18.15	18.18	17.69	17.74	1,545,490	-0.08(-0.48%)
Nov 20, 2009	17.64	18.06	17.64	17.83	1,441,948	-0.25(-1.36%)
Nov 19, 2009	17.84	18.26	17.54	18.07	5,778,290	+1.32(+7.89%)
Nov 18, 2009	16.63	16.90	16.49	16.75	2,436,840	+0.04(+0.22%)
Nov 17, 2009	16.54	16.72	16.43	16.71	1,784,026	+0.27(+1.62%)
Nov 16, 2009	15.81	16.48	15.81	16.45	1,643,588	+0.72(+4.60%)
Nov 13, 2009	15.64	15.82	15.54	15.72	778,617	+0.13(+0.83%)
Nov 12, 2009	15.75	16.00	15.55	15.60	1,036,463	-0.24(-1.51%)
Nov 11, 2009	16.00	16.05	15.69	15.83	695,633	+0.03(+0.18%)
Nov 10, 2009	15.79	15.98	15.63	15.81	628,375	-0.10(-0.61%)
Nov 09, 2009	15.61	15.92	15.61	15.90	740,050	+0.48(+3.12%)
Nov 06, 2009	15.62	15.77	15.38	15.42	1,152,351	-0.29(-1.83%)
Nov 05, 2009	15.37	15.75	15.37	15.71	1,172,518	+0.41(+2.69%)
Nov 04, 2009	15.65	15.72	15.23	15.30	1,277,098	-0.16(-1.05%)
Nov 03, 2009	15.17	15.53	14.75	15.46	2,386,381	+1.03(+7.14%)

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.