$38.31 0.00 (%) Donaldson Co - NYSE

Dec. 18, 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
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
11/11/201416.3616.3616.0016.1626,972
11/10/201442.6142.9942.6142.88279,016
11/10/201416.2316.3916.1616.2718,031
11/7/201442.7142.7142.3742.61375,461
11/7/201416.0016.2015.9816.2010,827
11/6/201442.0042.6941.7342.65438,140
11/6/201416.3516.3515.9515.9598,527
11/5/201441.6041.9741.5141.90345,455
11/5/201416.3516.3516.1016.2512,356
11/4/201441.4941.7141.4141.57219,987
11/4/201416.3016.3015.8216.2229,661
11/3/201441.7541.8641.2541.53395,264
11/3/201416.0816.2615.9816.1815,123
10/31/201441.8241.8341.2741.58458,910
10/31/201415.8716.1015.8715.9024,856
10/30/201440.7741.4140.5141.22329,695
10/30/201415.7515.9815.7515.8913,769
10/29/201441.3341.4640.6840.98289,480
10/29/201415.9916.1015.8215.8224,621
10/28/201440.5541.2640.4841.21229,770
10/28/201416.0016.1515.9116.0036,092
10/27/201440.1340.4339.9740.26307,936
10/27/201416.0616.0615.9016.0019,843
10/24/201439.9740.4039.6440.27273,484
10/24/201416.2516.2515.9915.9930,314
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
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center