Donaldson Co $42.02

down -0.02


17/4/2014 06:40 PM  |  NYSE : DCI  
Industries : Industrial / Pollution & Treatment Controls
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCI historical data

Date Open High Low Close Volume
4/17/201441.9742.2041.8742.02219,542
4/16/201441.4742.0441.1942.04304,279
4/15/201441.1341.4940.6241.18332,645
4/14/201441.3141.6140.9041.10287,676
4/11/201441.1941.5240.9640.99351,550
4/10/201442.0242.2641.4041.44377,292
4/9/201441.4741.9941.4341.98494,553
4/8/201441.3741.8541.2041.39428,642
4/7/201441.8642.0241.2641.37374,641
4/4/201442.7242.7741.9142.06471,293
4/3/201442.5542.6342.1542.46244,622
4/2/201442.7642.8742.3542.53357,210
4/1/201442.4942.8442.1842.68427,153
3/31/201442.3642.5541.9642.40296,468
3/28/201441.9042.2041.6641.98263,399
3/27/201441.7241.9341.3441.79291,729
3/26/201442.4442.5041.7041.72417,406
3/25/201441.9842.3441.8642.18299,978
3/24/201442.0742.3941.6241.74298,916
3/21/201442.1242.3441.7541.92904,226
3/20/201441.3741.8541.3041.82280,081
3/19/201442.0942.1041.2441.57439,190
3/18/201442.3042.4142.0142.17580,857
3/17/201441.9842.5541.9342.19304,548
3/14/201441.7442.1941.6541.71359,355
3/13/201442.6342.6941.6941.78496,945
3/12/201442.5242.6042.0842.51422,147
3/11/201442.6742.9742.4342.74606,663
3/10/201443.0343.1142.4642.53307,843
3/7/201443.0543.3942.7143.18297,812
3/6/201442.8943.2142.6542.96239,766
3/5/201443.0743.0742.6242.82275,177
3/4/201442.9643.3742.9043.08367,177
3/3/201442.3542.8342.3142.47350,105
2/28/201442.6943.2942.4242.84317,741
2/27/201442.3742.7542.2442.64278,889
2/26/201442.2642.8542.2142.46360,115
2/25/201441.7342.2041.4242.10551,010
2/24/201441.9042.2641.5041.51437,469
2/21/201442.6442.7540.5241.53830,729
2/20/201442.1742.7241.8042.65472,888
2/19/201442.3042.6942.0342.05207,386
2/18/201442.6042.6941.9142.44441,918
2/14/201441.6742.5841.5842.56278,896
2/13/201441.8442.1441.4342.03401,697
2/12/201442.1442.5542.0342.31328,937
2/11/201441.4542.1941.4442.09302,739
2/10/201441.4541.5441.1141.48325,644
2/7/201441.0641.6340.9141.63446,403
2/6/201440.2040.9140.0440.78500,865
2/5/201439.5740.0739.3139.96651,683
2/4/201439.2939.7938.6639.69937,529
2/3/201441.1241.5038.9839.011,060,650
1/31/201440.8541.5340.7941.26363,538
1/30/201441.3041.7641.0741.53312,844
1/29/201440.8341.4840.8341.00345,029
1/28/201440.8941.3040.8941.26418,598
1/27/201440.6841.3040.4140.75653,110
1/24/201441.8241.8240.5240.53450,474
1/23/201442.2142.2141.9242.14375,154
1/22/201442.4242.4342.2042.40227,754
1/21/201442.7742.8441.9242.31301,425
1/17/201442.4643.0042.3842.39316,313
1/16/201443.2243.2242.3742.61295,844
1/15/201443.0243.3742.8643.30189,931
1/14/201442.5942.8442.1742.82252,129
1/13/201442.8343.0742.2842.40307,597
1/10/201442.8443.0842.5843.07255,518
1/9/201442.8242.9042.3942.78221,477
1/8/201442.9342.9342.2942.68279,787
1/7/201442.9543.2042.6842.96406,420
1/6/201443.2843.3842.7142.72293,100
1/3/201443.0643.3842.9143.11322,841
1/2/201443.2843.4042.7743.07268,574
12/31/201343.6343.7443.3743.46251,217
12/30/201343.4443.6743.3043.47194,768
12/27/201343.6143.6243.2943.40186,236
12/26/201343.4143.6843.3043.58241,285
12/24/201343.3243.6643.1843.47164,330
12/23/201343.3543.3942.9943.31272,782
12/20/201342.3643.1642.2843.13579,100
12/19/201342.6442.7842.3042.36408,710
12/18/201342.1842.8941.8742.86394,066
12/17/201342.3842.4442.1242.31248,969
12/16/201342.1242.5542.0842.34310,789
12/13/201341.9142.1441.8442.07376,499
12/12/201341.8242.0041.5941.77395,360
12/11/201342.0242.1941.6241.841,052,790
12/10/201341.9442.1541.8942.02378,062
12/9/201342.0742.2541.9342.07383,764
12/6/201342.0042.2141.9442.05301,593
12/5/201341.3441.6541.3441.54402,118
12/4/201341.5541.9441.3241.77355,196
12/3/201341.6241.8441.3341.66538,256
12/2/201341.7242.1441.3741.85487,800
11/29/201342.2542.2941.7241.73232,672
11/27/201341.5142.0841.5142.02392,390
11/26/201341.6841.8341.2841.52511,123
11/25/201341.5242.2741.5241.72567,167
11/22/201340.8541.5240.6441.51578,581
Trading Center