Indicators

Donaldson Company (NY: DCI )

72.27 +0.07 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.36	13.62	13.18	13.61	1,320,825	+0.27(+2.00%)
May 28, 2009	13.09	13.47	12.75	13.35	1,684,473	+0.29(+2.23%)
May 27, 2009	12.59	13.63	12.59	13.05	2,842,162	-0.39(-2.89%)
May 26, 2009	12.68	13.49	12.52	13.44	1,488,596	+0.67(+5.25%)
May 22, 2009	12.83	12.98	12.59	12.77	1,091,653	+0.05(+0.38%)
May 21, 2009	13.04	13.10	12.59	12.72	1,362,117	-0.42(-3.20%)
May 20, 2009	13.58	13.68	13.09	13.14	1,381,846	-0.28(-2.08%)
May 19, 2009	13.62	13.72	13.38	13.42	1,221,463	-0.15(-1.10%)
May 18, 2009	13.43	13.58	13.27	13.57	1,019,155	+0.32(+2.44%)
May 15, 2009	13.16	13.51	13.12	13.25	947,469	+0.06(+0.49%)
May 14, 2009	13.04	13.31	13.01	13.18	694,284	+0.17(+1.34%)
May 13, 2009	13.47	13.47	12.92	13.01	924,959	-0.72(-5.24%)
May 12, 2009	14.01	14.10	13.39	13.73	670,931	-0.16(-1.13%)
May 11, 2009	13.74	14.01	13.46	13.89	782,926	-0.07(-0.52%)
May 08, 2009	13.72	13.99	13.50	13.96	650,329	+0.51(+3.82%)
May 07, 2009	13.96	14.02	13.28	13.45	715,629	-0.41(-2.95%)
May 06, 2009	13.74	13.97	13.44	13.85	662,514	+0.26(+1.93%)
May 05, 2009	13.77	13.91	13.41	13.59	518,897	-0.26(-1.90%)
May 04, 2009	13.36	13.86	13.06	13.85	978,237	+0.72(+5.48%)

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.