Donaldson Co $40.51

down -0.29


24/7/2014 04:07 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
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
6/10/201414.5514.5914.4514.599,768
6/9/201441.5242.0541.5241.86336,943
6/9/201414.4314.5814.4014.5513,888
6/6/201441.6341.8441.5641.59308,938
6/6/201414.2514.4014.1614.4037,773
6/5/201441.4041.6341.2141.53424,813
6/5/201414.5114.5114.2514.2910,643
6/4/201440.8041.3640.8041.28424,046
6/4/201414.7014.7013.8514.4572,494
6/3/201440.6641.2940.6641.12463,995
6/3/201414.7914.8314.5614.7023,370
6/2/201440.7941.0640.5140.90486,823
6/2/201414.9414.9414.7114.7115,142
5/30/201441.0541.0540.6440.73534,466
5/30/201414.7914.9514.7014.9529,403
5/29/201441.1541.2140.8341.09440,947
5/29/201415.0315.1214.7714.8930,615
5/28/201440.8341.5440.7841.14554,232
5/28/201415.3115.3114.8915.0029,092
5/27/201440.6641.0740.5640.97432,760
5/27/201415.6015.6015.3115.3534,764
5/26/201415.5615.6915.5015.5619,085
5/23/201439.9440.7039.9340.61632,385
5/23/201415.7315.7315.5015.5615,802
5/22/201439.9340.2039.5340.08504,922
5/22/201415.7515.7515.5015.6617,492
5/21/201439.6240.1939.6239.94697,788
5/21/201415.5815.7815.5715.6514,703
5/20/201442.2542.2539.1939.552,154,314
5/20/201415.9015.9015.4015.4823,856
5/19/201442.2043.0042.1442.94451,744
5/16/201442.1142.3441.9742.29172,858
5/16/201415.5415.8115.5215.8131,651
5/15/201442.0642.2141.5242.07256,267
5/15/201415.8816.0615.6315.6353,961
5/14/201442.5242.7742.1942.26212,941
5/14/201415.4316.2215.4315.88286,028
Trading Center