$36.95 0.00 (%) Donaldson Co - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201636.9237.1236.7436.95526,587
9/27/201612.8512.9812.8412.9815,054
9/26/201636.5937.1236.5036.92630,113
9/26/201613.0613.0612.7712.8338,694
9/23/201637.1937.4036.6636.66538,595
9/23/201612.8613.0612.8513.0557,148
9/22/201637.2637.4937.2637.39720,539
9/22/201612.8312.9012.8012.8390,407
9/21/201636.6036.9736.5536.95681,766
9/21/201612.9012.9012.8012.8326,495
9/20/201637.0137.0936.4736.48585,843
9/20/201613.0013.0012.7912.8440,547
9/19/201636.7437.0536.6236.81622,655
9/19/201612.9512.9912.8012.9928,827
9/16/201636.1136.6435.8036.542,094,009
9/16/201612.9612.9612.7712.8731,253
9/15/201636.3036.4336.0936.22804,740
9/15/201612.8613.0012.8612.9016,616
9/14/201636.3336.5436.0636.24609,173
9/14/201612.7313.0012.7312.8423,501
9/13/201636.5137.0136.2136.28705,283
9/13/201613.0613.0912.5612.6535,701
9/12/201636.1437.1436.0837.01789,308
9/12/201612.9013.0512.8513.0524,147
9/9/201636.2836.8736.1436.62907,449
9/9/201613.1013.1212.8912.9149,287
9/8/201636.7437.5035.5936.611,380,946
9/8/201613.2513.2512.9613.0245,842
9/7/201637.3837.5837.1137.32819,324
9/7/201613.2913.2913.1513.1623,886
9/6/201638.4138.6537.2337.35997,765
9/6/201613.2513.3513.2013.3045,513
9/2/201638.0038.3337.8438.26679,791
9/2/201613.2513.4313.1313.2450,511
9/1/201637.6037.9237.1937.91630,353
9/1/201613.2513.2513.1313.2337,679
8/31/201637.6637.7737.5137.55593,992
8/31/201613.3313.4413.2013.2919,976
8/30/201637.8037.9437.6437.76363,426
8/30/201613.3813.4613.2413.3130,220
8/29/201637.6237.9537.5537.79378,086
8/29/201613.5413.5613.2813.4033,947
8/26/201637.6237.8737.4037.57352,181
8/26/201613.6213.6513.5113.6239,724
8/25/201637.3037.7637.2237.59266,888
8/25/201613.6313.6913.4513.6135,020
8/24/201637.5137.5937.3237.36271,121
8/24/201613.4413.8013.3813.6872,588
8/23/201637.3537.6737.2437.57458,609
8/23/201613.3113.4513.3113.4374,079
8/22/201637.2237.3537.0837.23330,548
8/22/201613.2313.3513.2013.25117,204
8/19/201637.1937.5837.0037.35358,218
8/19/201613.2013.2113.0513.0932,776
8/18/201637.2437.4337.1937.23356,117
8/18/201613.2713.3513.1513.2716,259
8/17/201636.8437.2536.7437.24373,955
8/17/201613.3113.3113.1413.2715,120
8/16/201637.0537.0636.8436.85154,152
8/16/201613.3413.3413.2213.2614,983
8/15/201636.7937.1036.7537.09208,941
8/15/201613.2613.4013.2313.4031,787
8/12/201636.6536.8436.4236.67226,942
8/12/201613.2613.3012.9013.29126,417
8/11/201636.6836.8336.6436.74265,546
8/11/201613.3213.3913.2613.2621,073
8/10/201636.7736.8236.5936.69218,204
8/10/201613.4513.4513.2513.2517,759
8/9/201636.7236.9036.5236.76350,468
8/9/201613.4813.4813.2513.4020,946
8/8/201636.7436.9536.5736.79386,259
8/8/201613.3713.5013.3013.4816,083
8/5/201636.4336.6636.2936.63319,197
8/5/201613.2713.3513.2513.3419,676
8/4/201635.9636.3935.9636.22405,141
8/4/201613.2713.2713.1213.2722,366
8/3/201635.6036.0535.5235.99543,806
8/3/201613.3013.3913.2513.3416,652
8/2/201635.9436.1035.6235.64444,401
8/2/201613.3513.3613.2613.3425,065
8/1/201636.1236.2135.8535.97378,706
7/29/201635.9536.2135.6836.13581,764
7/29/201613.3013.3913.1613.3827,088
7/28/201635.9136.1435.7036.02392,607
7/28/201613.2713.3513.1513.3231,705
7/27/201636.0036.1535.6835.94400,209
7/27/201613.2913.3013.2213.258,905
7/26/201635.5935.9935.5935.99400,280
7/26/201613.2513.2913.1813.2826,967
7/25/201635.4335.6835.4335.54578,484
7/25/201613.2513.2513.2513.2520,359
7/22/201635.1335.4934.9535.43358,632
7/22/201613.1613.2513.1613.2519,188
7/21/201635.4035.4835.0935.19274,613
7/21/201613.0413.1912.9713.1425,178
7/20/201635.3335.4735.1735.39196,540
7/20/201613.2213.2512.8513.0135,265
7/19/201635.3135.4334.9535.30244,905
7/19/201613.2513.2513.0013.2325,207
7/18/201635.6435.6835.4135.46264,047
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center