DONALDSON $37.54

down -0.38


24/5/2013 04:24 PM  |  NYSE : DCI  |  Industries : Manufacturing / Ventilation, Heating, Air-Conditioning, and Commercial Refrigeration Equipment Manufacturing
Type:

DCI historical data

Date Open High Low Close Volume
5/23/2013 37.59 38.00 37.51 37.92 5931
5/22/2013 39.26 39.32 37.69 37.89 7796
5/21/2013 38.79 39.36 38.79 39.26 4938
5/20/2013 38.09 39.17 38.02 38.79 8368
5/17/2013 37.70 39.30 36.35 38.18 11574
5/16/2013 38.58 38.88 38.08 38.10 8102
5/15/2013 38.32 38.59 38.15 38.59 7604
5/14/2013 37.36 38.46 37.35 38.43 6740
5/13/2013 37.69 37.85 37.34 37.63 4226
5/10/2013 37.45 37.74 37.43 37.71 2900
5/9/2013 37.47 37.57 37.18 37.43 3282
5/8/2013 36.82 37.42 36.80 37.42 3323
5/7/2013 36.55 36.82 36.31 36.82 6287
5/6/2013 36.57 36.60 36.24 36.42 5048
5/3/2013 36.54 37.10 36.54 36.62 4685
5/2/2013 36.39 36.55 36.05 36.32 7352
5/1/2013 36.18 36.45 35.95 36.27 9152
4/30/2013 35.85 36.38 35.54 36.38 6108
4/29/2013 35.90 35.99 35.62 35.95 2308
4/26/2013 35.90 35.94 35.54 35.80 3907
4/25/2013 35.46 35.99 35.45 35.86 3195
4/24/2013 35.19 35.51 34.98 35.44 3022
4/23/2013 34.63 35.12 34.57 35.12 2923
4/22/2013 34.94 34.94 34.35 34.55 3851
4/19/2013 34.95 34.96 34.54 34.80 3273
4/18/2013 34.72 35.09 34.70 34.78 6217
4/17/2013 35.06 35.10 34.49 34.72 4641
4/16/2013 34.88 35.30 34.74 35.26 4086
4/15/2013 35.12 35.26 34.47 34.61 7484
4/12/2013 35.31 35.51 35.16 35.30 3379
4/11/2013 35.26 35.56 35.19 35.55 5265
4/10/2013 35.28 35.48 35.17 35.33 6578
4/9/2013 35.16 35.48 34.99 35.17 4272
4/8/2013 34.91 35.20 34.73 35.17 2995
4/5/2013 34.45 34.96 34.37 34.93 3536
4/4/2013 34.32 35.02 34.32 35.00 3319
4/3/2013 35.14 35.26 34.26 34.30 5346
4/2/2013 35.60 35.62 35.02 35.16 2421
4/1/2013 36.11 36.16 35.21 35.47 3834
3/28/2013 35.76 36.33 35.71 36.19 3745
3/27/2013 35.65 35.95 35.35 35.87 3601
3/26/2013 36.06 36.06 35.75 35.84 4806
3/25/2013 36.31 36.46 35.75 35.91 4456
3/22/2013 36.38 36.38 35.97 36.13 4065
3/21/2013 36.44 36.86 36.17 36.26 3167
3/20/2013 37.02 37.13 36.55 36.75 4967
3/19/2013 36.92 37.25 36.52 36.81 4494
3/18/2013 36.47 37.01 36.44 36.79 2744
3/15/2013 36.86 37.14 36.80 36.89 4728
3/14/2013 36.92 37.05 36.79 36.96 2364
3/13/2013 36.92 36.97 36.67 36.81 3112
3/12/2013 37.10 37.12 36.67 36.85 2636
3/11/2013 36.94 37.24 36.90 37.08 3165
3/8/2013 36.92 37.19 36.68 36.92 4290
3/7/2013 36.55 36.72 36.38 36.57 3390
3/6/2013 36.84 36.84 36.44 36.53 5709
3/5/2013 36.00 36.91 35.95 36.72 4358
3/4/2013 35.73 35.98 35.58 35.91 5769
3/1/2013 35.83 35.98 35.38 35.86 8311
2/28/2013 36.10 36.41 35.91 36.03 3309
2/27/2013 35.36 36.36 35.36 36.20 4479
2/26/2013 35.62 35.77 35.19 35.44 4679
2/25/2013 36.11 36.56 34.92 35.44 20952
2/22/2013 36.89 37.15 36.24 36.45 7270
2/21/2013 37.05 37.21 36.33 36.68 7131
2/20/2013 37.75 37.81 37.13 37.15 3716
2/19/2013 37.72 37.90 37.62 37.85 4932
2/15/2013 37.55 37.85 37.53 37.60 3430
2/14/2013 37.34 37.61 37.29 37.56 2638
2/13/2013 37.36 37.73 37.36 37.51 6503
2/12/2013 37.34 37.52 37.19 37.35 2790
2/11/2013 37.46 37.46 37.07 37.28 4667
2/8/2013 37.61 37.93 37.45 37.54 3157
2/7/2013 37.63 37.83 37.30 37.53 3259
2/6/2013 37.53 37.92 37.53 37.71 3054
2/5/2013 37.66 37.81 37.54 37.74 2451
2/4/2013 37.70 38.00 37.41 37.50 2559
2/1/2013 37.82 38.08 37.49 37.95 6135
1/31/2013 37.73 38.00 37.41 37.61 6386
1/30/2013 37.98 38.02 37.81 37.85 5783
1/29/2013 37.64 38.12 37.64 38.04 6168
1/28/2013 37.49 38.30 37.45 37.75 5651
1/25/2013 37.05 37.43 36.93 37.42 4336
1/24/2013 36.51 37.15 36.51 36.97 5461
1/23/2013 36.64 36.89 36.58 36.61 3437
1/22/2013 36.44 36.69 36.38 36.68 3860
1/18/2013 36.59 36.72 36.13 36.48 4688
1/17/2013 35.26 36.92 35.18 36.60 9191
1/16/2013 34.66 34.76 34.50 34.68 4623
1/15/2013 34.40 34.85 34.37 34.75 4170
1/14/2013 34.72 34.82 34.38 34.58 4795
1/11/2013 34.50 34.77 34.49 34.77 4558
1/10/2013 35.00 35.00 34.46 34.65 3724
1/9/2013 34.55 34.84 34.49 34.79 4358
1/8/2013 34.49 34.73 34.47 34.51 3707
1/7/2013 34.54 34.79 34.49 34.62 3110
1/4/2013 34.53 34.79 34.44 34.72 4533
1/3/2013 34.08 34.80 34.05 34.50 6730
1/2/2013 33.61 34.12 33.58 34.11 8124
12/31/2012 32.36 32.94 32.29 32.84 4769
Marketplace
Trading Center