Donaldson Co $40.59

down -0.16


21/8/2014 04:03 PM  |  NYSE : DCI  
Industries : Industrial / Pollution & Treatment Controls
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCI historical data

Date Open High Low Close Volume
8/20/201440.3540.8740.1640.75307,044
8/20/201416.4716.4916.1516.4215,828
8/19/201440.3440.6940.2940.54304,583
8/19/201416.3316.5016.2516.4222,768
8/18/201439.8840.4539.7140.36269,188
8/18/201416.4516.5515.7516.3354,845
8/15/201439.7739.8639.3139.53232,288
8/15/201416.1417.1216.1416.40107,784
8/14/201439.5139.6539.3939.61272,042
8/14/201415.5316.5015.5315.96104,396
8/13/201439.0839.5739.0539.46301,715
8/13/201414.9814.9914.7814.8516,864
8/12/201439.3539.6239.1239.25291,480
8/12/201414.6714.8014.6214.8014,648
8/11/201439.2139.4938.9339.27321,707
8/11/201414.5614.6914.4914.669,725
8/8/201438.5439.0038.5438.93312,812
8/8/201414.4214.6814.4114.6613,116
8/7/201438.7438.7838.5038.56291,915
8/7/201414.6114.6114.4014.504,865
8/6/201438.3638.7238.3238.49342,743
8/6/201414.6214.6914.3514.509,039
8/5/201438.6939.1938.3738.61490,122
8/5/201414.5114.5414.3314.379,355
8/4/201438.5739.1038.4038.96504,979
8/1/201438.6438.8238.2638.67582,291
8/1/201414.7114.7514.4614.479,367
7/31/201439.3039.5338.7738.79421,867
7/31/201414.8614.8614.4614.5758,002
7/30/201439.8340.0239.3339.70372,022
7/30/201415.0515.0514.8914.899,703
7/29/201440.1140.4739.6539.67388,429
7/29/201414.8515.1514.8514.9511,510
7/28/201440.1940.3039.8540.12310,408
7/28/201414.9015.0514.8514.9611,655
7/25/201440.3040.5940.1540.42214,270
7/25/201415.0015.0114.8815.006,955
7/24/201440.8440.9840.4940.51485,376
7/24/201414.9415.0514.8014.9015,211
7/23/201440.8540.9840.6240.80133,633
7/23/201414.9514.9514.8014.8712,386
7/22/201440.8541.0940.6740.84250,569
7/22/201415.0015.0614.9615.0214,804
7/21/201440.4640.6840.3440.57381,958
7/21/201415.1015.1014.9815.0015,474
7/18/201440.4240.8440.4240.69442,118
7/18/201415.0015.1215.0015.066,988
7/17/201440.3340.7340.1340.20443,875
7/17/201415.0715.1515.0015.004,789
7/16/201441.1041.3040.4940.63750,152
7/16/201415.0015.0715.0015.025,028
7/15/201441.1341.4340.7440.98327,660
7/15/201414.9915.0614.8014.9316,942
7/14/201441.4041.4241.0141.22273,184
7/14/201415.0515.0515.0015.019,935
7/11/201441.1541.3040.9541.14275,860
7/11/201415.0015.1614.9615.0512,590
7/10/201440.7641.3740.7241.16467,199
7/10/201415.0015.0014.9314.9612,810
7/9/201441.4841.5341.2641.30289,878
7/9/201414.9615.0014.9514.999,806
7/8/201441.5841.6141.2841.35301,377
7/8/201414.9115.0014.9014.967,489
7/7/201441.8342.1241.5041.66269,107
7/7/201415.0415.0414.9115.007,192
7/4/201415.0015.0014.9315.008,642
7/3/201441.8842.1541.8642.07287,105
7/3/201415.0015.0814.8914.9565,904
7/2/201442.2642.4341.7641.88300,414
7/2/201415.1315.1414.8015.0011,101
7/1/201442.4942.6042.2142.37622,986
6/30/201442.2742.3441.6942.32448,382
6/30/201414.9515.1514.7615.05670,583
6/27/201441.8342.4241.8342.35592,045
6/27/201414.8015.0114.7514.9918,990
6/26/201441.7141.9841.3141.96323,231
6/26/201414.8015.0014.6514.7512,983
6/25/201441.2841.8041.1841.73210,641
6/25/201415.0415.0614.7614.907,545
6/24/201441.8042.0741.2841.28294,470
6/24/201415.2815.3014.9514.95143,969
6/23/201442.2442.4041.9241.97186,722
6/23/201414.9115.2814.9015.2527,730
6/20/201441.8842.3141.8442.23837,840
6/20/201414.6514.9514.5714.95150,611
6/19/201441.9442.0241.5741.84339,970
6/19/201414.7614.7814.7114.748,282
6/18/201441.6341.8541.3541.78288,682
6/18/201414.6014.8414.5914.8123,908
6/17/201441.5642.2741.4341.66581,847
6/17/201414.5014.6714.5014.5846,668
6/16/201441.4941.7241.3541.53420,604
6/16/201414.4414.5514.3414.5210,292
6/13/201441.4741.8541.3541.61349,895
6/13/201414.6014.6814.3514.3513,492
6/12/201441.5541.7441.3141.44449,192
6/12/201414.6214.7214.3514.6311,256
6/11/201441.5741.8041.4441.67308,662
6/11/201414.5214.6514.5114.628,235
6/10/201441.7441.8141.5341.75375,626
Trading Center