$39.96 +1.12 (%) Donaldson Co - NYSE

Oct. 23, 2014 | 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
10/23/201439.3040.1539.3039.96420,960
10/23/201416.2316.3816.1116.1831,596
10/22/201439.6239.9038.8238.84261,448
10/22/201416.5516.5516.2216.2232,670
10/21/201438.7939.4638.7639.46279,947
10/21/201416.4416.5116.4016.4529,723
10/20/201438.2238.4738.0338.45225,025
10/20/201416.2916.5416.2516.4511,066
10/17/201438.2738.3637.9538.31564,449
10/17/201415.8616.8415.8616.0850,245
10/16/201436.7938.0236.4737.87735,202
10/16/201415.5115.8415.5115.7525,861
10/15/201437.0737.8436.8037.62728,513
10/15/201415.8015.8015.5515.7812,326
10/14/201437.7138.1537.4537.66626,413
10/14/201415.5015.8815.5015.8412,562
10/13/201438.1538.2237.3437.37456,012
10/10/201439.1939.2138.1438.22520,885
10/10/201415.0115.7715.0115.6625,390
10/9/201439.7839.7838.9239.14635,136
10/9/201415.1915.5114.9815.2425,101
10/8/201439.0239.8938.8039.83356,616
10/8/201415.0715.3614.9615.3447,963
10/7/201439.5839.6339.0539.08676,139
10/7/201415.8115.8514.9615.0252,287
10/6/201440.3140.3339.8339.86521,803
10/6/201416.2516.2515.8215.8514,975
10/3/201440.6240.6240.2140.22350,676
10/3/201416.0516.2515.9116.1422,208
10/2/201440.0640.4139.8240.26462,465
10/2/201416.2516.2515.9115.9738,861
10/1/201440.4740.7439.8940.051,041,197
10/1/201416.3316.3316.1416.249,861
9/30/201440.9941.1140.6340.63517,703
9/30/201416.3616.3616.1016.1611,795
9/29/201440.5541.0240.3840.97353,634
9/29/201416.3216.3416.1016.2516,888
9/26/201440.5640.9640.4140.92489,778
9/26/201416.4016.5016.2116.328,000
9/25/201441.0341.0440.5140.59391,553
9/25/201416.6316.6316.4616.4912,667
9/24/201440.6841.2340.6441.10453,686
9/24/201416.4816.5516.3516.4538,310
9/23/201440.8241.1140.6540.75609,220
9/23/201416.4416.5316.4216.4832,060
9/22/201441.2441.3040.7841.10636,101
9/22/201416.3316.5316.3316.5351,725
9/19/201441.5941.8341.2941.43917,944
9/19/201416.3416.5016.2516.5027,237
9/18/201441.1341.7640.9141.59691,895
9/18/201416.3416.4016.2416.3096,481
9/17/201441.2441.3940.7140.92637,921
9/17/201416.4216.4216.2516.2742,183
9/16/201441.2741.4440.6341.151,026,117
9/16/201416.4616.5016.3516.3524,696
9/15/201441.4241.5441.2041.40451,925
9/15/201416.3516.5016.3516.419,153
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
  • Showing 1-100 of 2,506 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center