$41.40 -0.12 (%) Donaldson Co - NYSE

Sep. 15, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCI historical data

Date Open High Low Close Volume
9/12/201441.5341.7241.3941.52417,620
9/12/201416.3116.4216.3116.348,915
9/11/201441.5841.6841.3941.61521,285
9/11/201416.5016.5016.3216.408,807
9/10/201441.5841.8441.3941.69315,726
9/10/201416.4416.6016.3416.3413,166
9/9/201442.0142.0541.6241.64300,022
9/9/201416.3716.4016.3016.3818,827
9/8/201442.0142.3441.8242.04294,774
9/8/201416.3816.4716.3716.413,977
9/5/201441.7742.1641.5142.12315,538
9/5/201416.3916.5016.2616.3211,704
9/4/201441.9542.1941.5441.77515,716
9/4/201416.5416.5416.3816.3925,198
9/3/201442.4042.5041.6941.85503,591
9/3/201416.4016.5016.4016.5023,886
9/2/201441.9242.6341.8642.32621,782
9/2/201416.4916.5016.3816.3817,069
8/29/201442.1742.2941.7641.86594,476
8/29/201416.5116.5516.4516.4939,350
8/28/201441.6442.3241.5442.17518,327
8/28/201416.3716.5416.3616.5114,042
8/27/201441.0042.1341.0041.71859,357
8/27/201416.4416.4916.3516.4529,951
8/26/201440.8840.9840.6340.69542,485
8/26/201416.4916.4916.2816.4529,607
8/25/201440.6940.9440.4940.75314,804
8/25/201416.6516.6716.2116.4051,698
8/22/201440.5640.7040.3640.52328,035
8/22/201416.5316.5316.3516.3513,877
8/21/201440.6240.7740.3540.59311,353
8/21/201416.4916.5416.4116.5036,336
8/20/201440.3540.8740.1640.75307,044
8/20/201416.4716.4916.1516.4215,828
8/19/201440.3440.6940.2940.54304,583
8/19/201416.3316.5016.2516.4222,768
8/18/201439.8840.4539.7140.36269,188
8/18/201416.4516.5515.7516.3354,845
8/15/201439.7739.8639.3139.53232,288
8/15/201416.1417.1216.1416.40107,784
8/14/201439.5139.6539.3939.61272,042
8/14/201415.5316.5015.5315.96104,396
8/13/201439.0839.5739.0539.46301,715
8/13/201414.9814.9914.7814.8516,864
8/12/201439.3539.6239.1239.25291,480
8/12/201414.6714.8014.6214.8014,648
8/11/201439.2139.4938.9339.27321,707
8/11/201414.5614.6914.4914.669,725
8/8/201438.5439.0038.5438.93312,812
8/8/201414.4214.6814.4114.6613,116
8/7/201438.7438.7838.5038.56291,915
8/7/201414.6114.6114.4014.504,865
8/6/201438.3638.7238.3238.49342,743
8/6/201414.6214.6914.3514.509,039
8/5/201438.6939.1938.3738.61490,122
8/5/201414.5114.5414.3314.379,355
8/4/201438.5739.1038.4038.96504,979
8/1/201438.6438.8238.2638.67582,291
8/1/201414.7114.7514.4614.479,367
7/31/201439.3039.5338.7738.79421,867
7/31/201414.8614.8614.4614.5758,002
7/30/201439.8340.0239.3339.70372,022
7/30/201415.0515.0514.8914.899,703
7/29/201440.1140.4739.6539.67388,429
7/29/201414.8515.1514.8514.9511,510
7/28/201440.1940.3039.8540.12310,408
7/28/201414.9015.0514.8514.9611,655
7/25/201440.3040.5940.1540.42214,270
7/25/201415.0015.0114.8815.006,955
7/24/201440.8440.9840.4940.51485,376
7/24/201414.9415.0514.8014.9015,211
7/23/201440.8540.9840.6240.80133,633
7/23/201414.9514.9514.8014.8712,386
7/22/201440.8541.0940.6740.84250,569
7/22/201415.0015.0614.9615.0214,804
7/21/201440.4640.6840.3440.57381,958
7/21/201415.1015.1014.9815.0015,474
7/18/201440.4240.8440.4240.69442,118
7/18/201415.0015.1215.0015.066,988
7/17/201440.3340.7340.1340.20443,875
7/17/201415.0715.1515.0015.004,789
7/16/201441.1041.3040.4940.63750,152
7/16/201415.0015.0715.0015.025,028
7/15/201441.1341.4340.7440.98327,660
7/15/201414.9915.0614.8014.9316,942
7/14/201441.4041.4241.0141.22273,184
7/14/201415.0515.0515.0015.019,935
7/11/201441.1541.3040.9541.14275,860
7/11/201415.0015.1614.9615.0512,590
7/10/201440.7641.3740.7241.16467,199
7/10/201415.0015.0014.9314.9612,810
7/9/201441.4841.5341.2641.30289,878
7/9/201414.9615.0014.9514.999,806
7/8/201441.5841.6141.2841.35301,377
7/8/201414.9115.0014.9014.967,489
7/7/201441.8342.1241.5041.66269,107
7/7/201415.0415.0414.9115.007,192
7/4/201415.0015.0014.9315.008,642
7/3/201441.8842.1541.8642.07287,105
7/3/201415.0015.0814.8914.9565,904
  • Showing 1-100 of 2,504 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center