$37.04 -0.13 (%) Donaldson Co - NYSE

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCI historical data

Date Open High Low Close Volume
2/27/201537.1937.2136.9837.04935,445
2/27/201516.8116.8116.2016.2648,180
2/26/201537.1337.4037.0137.17716,571
2/26/201516.7016.7516.5816.6421,017
2/25/201537.0637.3236.9337.19768,156
2/25/201516.8016.9516.6616.7226,568
2/24/201536.1737.5936.1637.26891,101
2/24/201516.9817.1216.8216.8738,535
2/23/201538.3038.4537.8137.93520,127
2/23/201516.9517.1816.8616.95326,963
2/20/201538.0238.4637.6038.41366,124
2/20/201517.0017.0116.8816.9724,091
2/19/201537.6138.1737.3738.08342,965
2/19/201516.9316.9816.8016.9825,974
2/18/201537.4337.8537.4337.80541,263
2/18/201516.9917.1316.8816.8826,741
2/17/201538.0638.1337.3837.42522,532
2/17/201517.0117.0916.9016.9537,465
2/13/201537.4438.1137.3438.08621,304
2/13/201517.3117.3317.0317.0948,932
2/12/201537.5837.6537.1737.43683,051
2/12/201517.6217.6517.2917.3521,667
2/11/201537.7437.9937.2937.49454,200
2/11/201517.3217.6217.3217.529,176
2/10/201538.1038.1437.6137.93441,474
2/10/201517.5517.5517.3117.3215,850
2/9/201537.8038.1737.7337.96546,864
2/9/201517.7717.8017.5417.5522,819
2/6/201537.6437.9237.4637.91649,282
2/6/201518.0018.0017.7517.7922,653
2/5/201537.0837.5537.0137.53574,028
2/5/201518.1518.4017.8618.0015,614
2/4/201537.3637.4336.7436.89490,666
2/4/201517.9418.2017.8218.1532,357
2/3/201537.0737.5137.0537.49581,977
2/3/201517.8117.9017.5117.8126,943
2/2/201536.5836.9136.1736.84570,822
2/2/201518.1518.1517.8317.8820,857
1/30/201536.7837.2036.4136.56813,433
1/30/201517.8018.3217.7218.1332,419
1/29/201536.1837.0436.1537.00490,497
1/29/201517.8517.9617.4617.7311,528
1/28/201537.1537.2536.1536.27377,346
1/28/201517.9918.0417.7917.818,104
1/27/201536.8537.0536.6336.84320,669
1/27/201518.2118.2418.0418.1116,462
1/26/201537.3637.4636.9937.42391,748
1/26/201518.3718.3718.2318.2612,029
1/23/201537.4037.6137.2037.34350,173
1/23/201518.2518.2818.2318.2531,338
1/22/201537.1037.6436.6537.43477,195
1/22/201518.3318.4018.2318.2325,795
1/21/201536.5436.9136.3236.88394,116
1/21/201518.3718.5418.0618.2322,971
1/20/201536.6636.8136.2436.53321,218
1/20/201518.3518.4118.2518.3228,104
1/19/201519.0819.0818.1818.2627,529
1/16/201536.2636.6436.0436.60391,565
1/16/201518.0018.1817.9618.1228,892
1/15/201536.7836.9636.3036.38782,549
1/15/201517.7018.2117.6918.0420,047
1/14/201536.3836.7936.1936.56565,990
1/14/201517.9317.9317.2017.5577,771
1/13/201537.6738.4336.4736.83766,015
1/13/201518.7718.7917.6718.0850,787
1/12/201538.0138.1737.4337.45472,942
1/12/201519.2119.2118.6118.7133,383
1/9/201537.9238.2037.5938.01787,935
1/9/201519.1819.3119.1219.1516,019
1/8/201537.5437.9637.4037.92475,870
1/8/201519.1919.2019.0519.1615,347
1/7/201537.4037.4036.9237.28482,990
1/7/201519.1019.2019.0019.0424,156
1/6/201537.6637.7436.7537.07363,453
1/6/201519.4419.5018.8019.0349,533
1/5/201538.2138.2137.4037.61610,717
1/5/201519.4419.4919.2619.4024,537
1/2/201538.6339.0438.0938.47726,448
1/2/201519.4219.4219.0619.4116,766
12/31/201439.2639.4138.6338.63466,199
12/31/201419.2219.4519.1419.4518,500
12/30/201439.2039.3138.9539.24214,978
12/30/201419.3619.3619.0019.1311,218
12/29/201439.0939.4938.9639.22262,652
12/29/201419.4719.4719.1419.3620,073
12/26/201439.3339.4539.1639.19192,469
12/24/201439.0139.2938.8639.16159,232
12/24/201419.0119.4618.8119.4623,210
12/23/201439.1839.4338.8739.14459,141
12/23/201419.4219.5018.6219.1053,733
12/22/201438.5039.0038.3438.92533,160
12/22/201419.3119.3119.1519.2550,632
12/19/201438.1838.5438.0938.501,766,874
12/19/201418.6719.0118.6518.94100,404
12/18/201438.1238.3137.6538.31596,155
12/18/201418.4418.6018.2918.5847,701
12/17/201436.7637.7536.3637.60818,367
12/17/201418.1918.5318.1818.3086,161
12/16/201436.3237.1036.0536.701,070,292
12/16/201417.6018.4217.5118.1876,198
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center