$34.07 +0.15 (%) Donaldson Co - New York Stock Exchange, Inc.

Jun. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCI historical data

Date Open High Low Close Volume
6/28/201633.9034.1233.7533.921,454,887
6/28/201612.8312.9812.8112.8917,737
6/27/201633.9634.1433.2233.52921,189
6/27/201612.6112.8712.6012.8025,575
6/24/201634.5935.2234.5034.561,481,348
6/24/201612.5513.0612.5012.6061,513
6/23/201635.9536.1335.8036.10426,991
6/23/201613.1413.1413.0113.0317,125
6/22/201635.7935.9635.5535.59623,567
6/22/201613.0713.1113.0013.0018,220
6/21/201635.9936.1335.5335.66516,716
6/21/201613.1213.1712.9712.9726,584
6/20/201635.9336.2235.9036.01603,604
6/20/201613.2313.2313.0613.1014,708
6/17/201635.3235.7235.1435.47956,148
6/17/201613.0113.2312.9713.0529,388
6/16/201634.9735.3634.7035.25489,077
6/16/201613.0413.1012.9012.9716,524
6/15/201635.2935.5735.1735.21590,749
6/15/201612.9413.1212.9313.0821,783
6/14/201635.1535.4334.9835.14885,398
6/14/201612.8313.0012.7012.8053,542
6/13/201635.6235.6735.2735.29819,426
6/13/201613.2513.2612.7812.7854,062
6/10/201635.7835.9135.5535.71567,745
6/10/201613.2713.3013.2313.2617,219
6/9/201636.0636.4935.7835.991,155,748
6/9/201613.3013.3013.2213.3014,236
6/8/201636.4536.6036.1636.16895,927
6/8/201613.3013.3013.2513.3016,866
6/7/201636.8537.0336.4236.421,195,573
6/7/201613.2813.3013.2413.3037,985
6/6/201636.3137.0836.1336.881,193,143
6/6/201613.3013.3913.2813.3033,704
6/3/201635.8436.1835.4736.131,276,432
6/3/201613.2413.3013.1313.2423,970
6/2/201634.0836.6533.9435.713,076,024
6/2/201613.2513.2813.1513.2724,900
6/1/201633.2333.3132.9233.28693,252
6/1/201613.2013.2013.1013.2023,425
5/31/201633.3933.7733.2833.51643,024
5/31/201613.1813.2913.0913.2926,169
5/30/201613.3013.3013.0913.1767,336
5/27/201633.1033.4132.9133.39727,686
5/27/201613.2813.3513.1813.2519,789
5/26/201633.3333.5933.1833.20477,041
5/26/201613.2513.4013.2013.3557,295
5/25/201633.1533.3432.9033.16563,138
5/25/201612.9013.2512.9013.2179,862
5/24/201632.6333.0232.5232.92519,871
5/24/201612.6013.0812.5812.87131,838
5/23/201632.2132.5131.5232.39406,972
5/20/201631.9632.3231.7632.27440,340
5/20/201612.1512.2012.0512.2038,130
5/19/201631.9532.1231.5431.80436,663
5/19/201612.0112.1411.9512.1340,862
5/18/201632.4232.7632.0832.31661,035
5/18/201612.2812.3012.0112.0550,716
5/17/201632.6533.0732.4732.64674,188
5/17/201612.3212.3912.2812.3414,266
5/16/201632.4532.9332.4232.68570,676
5/16/201612.4112.4112.2612.3620,749
5/13/201632.5232.6632.1232.29465,334
5/13/201612.4812.4812.1212.3920,773
5/12/201633.0533.3532.5932.70612,437
5/12/201612.5412.6612.4212.5010,310
5/11/201632.8633.0532.6832.87338,922
5/11/201612.5112.6512.5012.5132,800
5/10/201632.2432.8932.1532.87365,529
5/10/201612.4912.6612.3212.6041,085
5/9/201632.0832.3231.9832.20534,093
5/9/201612.3512.4912.2512.467,988
5/6/201631.7732.3731.6532.34764,793
5/6/201612.5912.5912.3912.4013,792
5/5/201632.4232.4631.9331.93753,802
5/5/201612.8012.8012.3812.6313,153
5/4/201632.5932.7732.1232.291,040,496
5/4/201612.3912.8012.1012.7728,476
5/3/201632.5132.8532.2532.73944,823
5/3/201612.7312.7312.2512.3014,046
5/2/201632.7632.9732.2832.801,002,069
5/2/201612.9012.9012.6512.6720,226
4/29/201632.8132.9332.4432.681,630,277
4/29/201612.9613.0912.8712.9034,391
4/28/201633.1833.2132.7032.80771,423
4/28/201612.9513.0012.8312.9939,647
4/27/201633.3633.5733.1533.34465,817
4/27/201613.0013.0012.8012.9150,329
4/26/201633.0233.2532.7233.19608,207
4/26/201612.8513.0512.8412.9976,003
4/25/201632.8633.1832.6132.85674,839
4/25/201612.8412.8612.6612.7813,542
4/22/201632.5533.2232.5133.03785,578
4/22/201612.4613.0012.4612.7143,453
4/21/201632.8033.1132.5732.59513,550
4/21/201612.5412.5912.2612.4117,831
4/20/201632.9733.1332.7632.84543,749
4/20/201612.2512.5512.1712.4549,780
4/19/201632.4533.0832.3232.91637,924
4/19/201612.3512.4012.1512.3018,920
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center