$32.92 0.00 (%) Donaldson Co - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCI historical data

Date Open High Low Close Volume
5/24/201632.6333.0232.5232.92519,871
5/24/201612.6013.0812.5812.87131,838
5/23/201632.2132.5131.5232.39406,972
5/20/201631.9632.3231.7632.27440,340
5/20/201612.1512.2012.0512.2038,130
5/19/201631.9532.1231.5431.80436,663
5/19/201612.0112.1411.9512.1340,862
5/18/201632.4232.7632.0832.31661,035
5/18/201612.2812.3012.0112.0550,716
5/17/201632.6533.0732.4732.64674,188
5/17/201612.3212.3912.2812.3414,266
5/16/201632.4532.9332.4232.68570,676
5/16/201612.4112.4112.2612.3620,749
5/13/201632.5232.6632.1232.29465,334
5/13/201612.4812.4812.1212.3920,773
5/12/201633.0533.3532.5932.70612,437
5/12/201612.5412.6612.4212.5010,310
5/11/201632.8633.0532.6832.87338,922
5/11/201612.5112.6512.5012.5132,800
5/10/201632.2432.8932.1532.87365,529
5/10/201612.4912.6612.3212.6041,085
5/9/201632.0832.3231.9832.20534,093
5/9/201612.3512.4912.2512.467,988
5/6/201631.7732.3731.6532.34764,793
5/6/201612.5912.5912.3912.4013,792
5/5/201632.4232.4631.9331.93753,802
5/5/201612.8012.8012.3812.6313,153
5/4/201632.5932.7732.1232.291,040,496
5/4/201612.3912.8012.1012.7728,476
5/3/201632.5132.8532.2532.73944,823
5/3/201612.7312.7312.2512.3014,046
5/2/201632.7632.9732.2832.801,002,069
5/2/201612.9012.9012.6512.6720,226
4/29/201632.8132.9332.4432.681,630,277
4/29/201612.9613.0912.8712.9034,391
4/28/201633.1833.2132.7032.80771,423
4/28/201612.9513.0012.8312.9939,647
4/27/201633.3633.5733.1533.34465,817
4/27/201613.0013.0012.8012.9150,329
4/26/201633.0233.2532.7233.19608,207
4/26/201612.8513.0512.8412.9976,003
4/25/201632.8633.1832.6132.85674,839
4/25/201612.8412.8612.6612.7813,542
4/22/201632.5533.2232.5133.03785,578
4/22/201612.4613.0012.4612.7143,453
4/21/201632.8033.1132.5732.59513,550
4/21/201612.5412.5912.2612.4117,831
4/20/201632.9733.1332.7632.84543,749
4/20/201612.2512.5512.1712.4549,780
4/19/201632.4533.0832.3232.91637,924
4/19/201612.3512.4012.1512.3018,920
4/18/201631.9832.5831.8532.31363,587
4/18/201612.2212.3412.1212.3018,497
4/15/201632.1432.6332.1032.31885,666
4/15/201612.1612.3612.1012.3333,050
4/14/201632.2832.3131.9832.20701,115
4/14/201612.0012.1512.0012.1214,778
4/13/201632.0632.3531.8632.09759,554
4/13/201612.0012.0011.8711.9821,731
4/12/201631.5032.1131.4931.76752,510
4/12/201611.8111.9811.7511.9711,983
4/11/201631.0131.5730.9131.36806,397
4/11/201611.8611.9511.4011.7041,969
4/8/201630.8331.3130.7130.83596,900
4/8/201611.8912.2011.7911.8719,050
4/7/201630.7130.8130.2530.48720,907
4/7/201612.1512.1711.6112.1121,607
4/6/201631.0831.1730.7730.85857,987
4/6/201612.2212.2212.0212.1822,360
4/5/201631.0131.2930.9931.06686,634
4/5/201612.2912.3012.2012.2913,621
4/4/201631.9532.0131.3131.35703,242
4/4/201612.3012.3012.1612.298,934
4/1/201631.6032.0031.2531.96552,515
4/1/201612.2512.3112.1012.307,278
3/31/201632.0232.1931.8131.91607,473
3/31/201612.1112.3011.9012.2917,455
3/30/201632.4032.4631.9632.09646,626
3/30/201612.2112.3012.0012.2129,467
3/29/201632.0632.2931.9132.071,392,694
3/29/201612.4012.4512.0612.3029,625
3/28/201631.9232.4931.7132.31598,715
3/28/201612.6412.6412.3112.3923,606
3/24/201631.7632.0031.5031.86879,985
3/24/201612.4812.6312.3512.5042,301
3/23/201632.4532.5931.9632.03901,102
3/23/201612.3712.7912.3312.5967,169
3/22/201632.7132.9632.5432.69657,295
3/22/201611.9012.3511.8412.3525,443
3/21/201632.5432.9032.3432.89717,538
3/21/201611.9312.0711.8011.9845,204
3/18/201632.1332.6732.1332.603,020,352
3/18/201611.4511.9311.4511.9345,316
3/17/201631.4732.5431.4732.151,686,619
3/17/201611.4911.5211.3011.4427,649
3/16/201631.0831.7431.0631.49896,361
3/16/201611.3111.5211.3011.5123,727
3/15/201630.9531.1930.7231.12826,125
3/15/201611.4011.4011.2611.3014,166
3/14/201631.4031.6231.1231.12355,815
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center