$37.34 0.00 (%) Donaldson Co - NYSE

Jan. 23, 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
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
12/15/201437.4137.4136.4436.50734,070
12/15/201417.7117.7317.4917.5528,840
12/12/201437.5437.8637.1337.15436,427
12/12/201417.7017.7817.4017.5054,492
12/11/201437.9138.2837.7737.90511,726
12/11/201417.2017.8017.2017.7652,043
12/10/201438.4838.4837.7637.81719,073
12/10/201417.2717.4417.1017.1846,414
12/9/201437.9138.6537.9138.59502,520
12/9/201417.4717.5917.3117.5139,121
12/8/201438.7439.0338.2938.41784,616
12/8/201417.9818.0017.3617.5042,477
12/5/201438.8339.1638.6938.78495,333
12/5/201418.0318.0817.8517.9133,921
12/4/201438.8538.8938.5538.77571,580
12/4/201418.1118.2317.9017.9361,046
12/3/201438.5839.2438.5839.08834,796
12/3/201417.9318.3017.8517.9983,170
12/2/201438.6339.1338.2138.78623,329
12/2/201417.7017.7817.3717.7867,065
12/1/201438.7639.0338.4938.66512,080
12/1/201417.9917.9917.2517.49138,162
11/28/201439.8039.8038.9239.00300,711
11/28/201416.1816.5016.1816.4414,639
11/27/201416.2316.3516.1516.2316,845
11/26/201439.9839.9839.5139.76328,592
11/26/201416.2516.4716.1216.3940,372
11/25/201440.1540.3939.7039.86474,899
11/25/201416.0616.2516.0116.2534,237
11/24/201439.6239.9939.3239.98816,853
11/24/201416.4316.4316.0116.0955,060
11/21/201439.3640.0239.2339.511,094,889
11/21/201416.3516.4516.2916.3638,373
11/20/201440.6541.0139.6539.861,763,641
11/20/201416.1716.2515.9816.2525,647
11/19/201442.8542.8542.3742.75495,636
11/19/201416.2416.3016.0516.0935,971
11/18/201442.7643.3142.6142.91558,727
11/18/201415.9416.2115.9416.1641,307
11/17/201442.5042.7442.3542.67477,929
11/17/201416.0016.2816.0016.1123,845
11/14/201442.6542.9342.3942.50228,416
11/14/201416.1316.1915.8216.0022,036
11/13/201442.6342.9142.5142.75389,353
11/13/201416.3916.3916.0916.168,811
11/12/201442.4542.7642.3542.68284,105
11/12/201416.2216.4616.2016.3813,447
11/11/201442.8043.1042.5242.72278,287
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center