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

Donaldson Company (NY: DCI )

73.70 -0.21 (-0.29%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 17, 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 5.981 6.003 5.935 5.976 538,082 +0.00(+0.05%)
Dec 30, 2003 6.010 6.010 5.947 5.973 613,324 -0.05(-0.76%)
Dec 29, 2003 5.990 6.026 5.954 6.018 764,799 +0.03(+0.47%)
Dec 26, 2003 5.971 6.004 5.971 5.990 129,694 +0.02(+0.32%)
Dec 24, 2003 6.006 6.006 5.960 5.971 125,733 -0.04(-0.59%)
Dec 23, 2003 5.968 6.006 5.940 6.006 557,387 +0.04(+0.68%)
Dec 22, 2003 6.016 6.020 5.938 5.965 665,796 -0.06(-1.04%)
Dec 19, 2003 6.050 6.054 5.958 6.028 744,008 -0.01(-0.13%)
Dec 18, 2003 6.036 6.036 5.985 6.036 823,211 +0.01(+0.17%)
Dec 17, 2003 6.028 6.028 5.971 6.026 567,782 -0.03(-0.45%)
Dec 16, 2003 6.067 6.067 5.959 6.053 1,001,911 -0.02(-0.32%)
Dec 15, 2003 6.172 6.172 6.072 6.073 688,566 -0.07(-1.07%)
Dec 12, 2003 6.166 6.166 6.108 6.138 649,955 -0.03(-0.46%)
Dec 11, 2003 6.151 6.212 6.133 6.166 655,400 +0.00(+0.03%)
Dec 10, 2003 6.163 6.172 6.134 6.164 1,100,914 +0.00(+0.02%)
Dec 09, 2003 6.174 6.174 6.133 6.163 1,150,911 +0.02(+0.25%)
Dec 08, 2003 6.148 6.159 6.121 6.148 655,400 +0.01(+0.18%)
Dec 05, 2003 6.111 6.175 6.111 6.137 556,397 +0.00(+0.07%)
Dec 04, 2003 6.058 6.141 6.045 6.133 1,280,605 +0.07(+1.20%)
Dec 03, 2003 6.009 6.071 6.009 6.060 1,888,484 +0.08(+1.39%)
Dec 02, 2003 6.030 6.035 5.951 5.978 2,151,338 -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.