Indicators

Donaldson Company (NY: DCI )

73.91 -1.17 (-1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.11	15.14	14.90	14.90	647,472	-0.17(-1.13%)
Sep 28, 2006	15.07	15.22	14.94	15.07	602,408	+0.04(+0.30%)
Sep 27, 2006	14.91	15.23	14.91	15.03	694,515	+0.08(+0.57%)
Sep 26, 2006	14.91	15.08	14.82	14.94	617,264	-0.05(-0.32%)
Sep 25, 2006	14.84	15.07	14.72	14.99	808,163	+0.18(+1.20%)
Sep 22, 2006	14.99	15.01	14.76	14.81	517,977	-0.17(-1.13%)
Sep 21, 2006	15.14	15.27	14.93	14.98	455,582	-0.11(-0.70%)
Sep 20, 2006	15.33	15.36	15.00	15.09	881,205	-0.27(-1.74%)
Sep 19, 2006	15.23	15.40	15.11	15.36	1,011,690	+0.14(+0.93%)
Sep 18, 2006	15.35	15.37	15.13	15.21	1,087,455	-0.05(-0.32%)
Sep 15, 2006	15.32	15.39	15.19	15.26	1,282,811	+0.00(+0.03%)
Sep 14, 2006	15.29	15.37	15.19	15.26	778,947	-0.08(-0.53%)
Sep 13, 2006	15.21	15.35	15.17	15.34	1,013,671	+0.13(+0.88%)
Sep 12, 2006	15.11	15.21	14.95	15.21	1,149,603	+0.06(+0.40%)
Sep 11, 2006	15.43	15.43	15.11	15.15	1,190,952	-0.36(-2.29%)
Sep 08, 2006	15.14	15.67	15.08	15.50	1,274,393	+0.36(+2.40%)
Sep 07, 2006	15.15	15.35	15.05	15.14	2,041,208	-0.35(-2.24%)
Sep 06, 2006	14.14	15.74	14.01	15.48	5,724,246	+2.13(+15.97%)
Sep 05, 2006	13.46	13.58	13.33	13.35	936,667	-0.16(-1.20%)

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.