$37.77 +0.65 (%) Donaldson Co - NYSE

Mar. 30, 2015 | 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
3/30/201537.2737.9037.2737.77501,348
3/30/201517.0117.0116.5716.6041,824
3/27/201536.9737.1836.8237.12223,604
3/27/201517.0917.1016.7016.80137,300
3/26/201536.8637.1636.8237.01253,115
3/26/201516.4716.4916.3016.39163,812
3/25/201537.6837.7037.0637.07288,986
3/25/201516.4116.5416.3316.3915,213
3/24/201537.8037.9437.4537.53676,716
3/24/201516.4416.4916.3116.4733,236
3/23/201538.1138.1837.6737.88598,068
3/23/201516.4016.4016.2916.4017,706
3/20/201538.0638.3237.6638.111,227,526
3/20/201516.3716.4016.2016.4012,084
3/19/201537.8537.9937.6237.91277,299
3/19/201516.2216.3916.2216.3914,426
3/18/201537.7238.2037.2338.03444,502
3/18/201516.2016.3516.0916.3023,980
3/17/201537.6037.9437.4637.90464,326
3/17/201516.3916.3916.1816.3110,535
3/16/201537.2737.8437.2237.83400,022
3/16/201516.3716.4016.3016.399,500
3/13/201537.5537.7736.9237.18703,943
3/13/201516.3216.3416.0116.2913,658
3/12/201537.7637.9337.4737.68519,813
3/12/201516.4016.4016.2816.4029,415
3/11/201537.3337.6437.1337.581,328,354
3/11/201515.6816.4215.6816.3332,312
3/10/201537.3137.5037.2237.30957,300
3/10/201515.7015.8715.5115.5243,498
3/9/201537.5937.9837.4337.74481,971
3/9/201516.4016.4015.5415.6565,513
3/6/201537.7037.8337.4337.52733,086
3/6/201516.4016.4516.3516.359,543
3/5/201537.6338.0037.4437.86619,736
3/5/201516.2616.4516.2616.4310,115
3/4/201537.6437.8037.3037.61592,570
3/4/201516.4216.4216.2516.2614,447
3/3/201538.0238.1137.7937.82865,389
3/3/201516.5016.6416.3316.4636,477
3/2/201537.1238.0537.0338.03820,780
3/2/201516.2316.7016.2316.5132,657
2/27/201537.1937.2136.9837.04935,445
2/27/201516.8116.8116.2016.2648,180
2/26/201537.1337.4037.0137.17716,571
2/26/201516.7016.7516.5816.6421,017
2/25/201537.0637.3236.9337.19768,156
2/25/201516.8016.9516.6616.7226,568
2/24/201536.1737.5936.1637.26891,101
2/24/201516.9817.1216.8216.8738,535
2/23/201538.3038.4537.8137.93520,127
2/23/201516.9517.1816.8616.95326,963
2/20/201538.0238.4637.6038.41366,124
2/20/201517.0017.0116.8816.9724,091
2/19/201537.6138.1737.3738.08342,965
2/19/201516.9316.9816.8016.9825,974
2/18/201537.4337.8537.4337.80541,263
2/18/201516.9917.1316.8816.8826,741
2/17/201538.0638.1337.3837.42522,532
2/17/201517.0117.0916.9016.9537,465
2/13/201537.4438.1137.3438.08621,304
2/13/201517.3117.3317.0317.0948,932
2/12/201537.5837.6537.1737.43683,051
2/12/201517.6217.6517.2917.3521,667
2/11/201537.7437.9937.2937.49454,200
2/11/201517.3217.6217.3217.529,176
2/10/201538.1038.1437.6137.93441,474
2/10/201517.5517.5517.3117.3215,850
2/9/201537.8038.1737.7337.96546,864
2/9/201517.7717.8017.5417.5522,819
2/6/201537.6437.9237.4637.91649,282
2/6/201518.0018.0017.7517.7922,653
2/5/201537.0837.5537.0137.53574,028
2/5/201518.1518.4017.8618.0015,614
2/4/201537.3637.4336.7436.89490,666
2/4/201517.9418.2017.8218.1532,357
2/3/201537.0737.5137.0537.49581,977
2/3/201517.8117.9017.5117.8126,943
2/2/201536.5836.9136.1736.84570,822
2/2/201518.1518.1517.8317.8820,857
1/30/201536.7837.2036.4136.56813,433
1/30/201517.8018.3217.7218.1332,419
1/29/201536.1837.0436.1537.00490,497
1/29/201517.8517.9617.4617.7311,528
1/28/201537.1537.2536.1536.27377,346
1/28/201517.9918.0417.7917.818,104
1/27/201536.8537.0536.6336.84320,669
1/27/201518.2118.2418.0418.1116,462
1/26/201537.3637.4636.9937.42391,748
1/26/201518.3718.3718.2318.2612,029
1/23/201537.4037.6137.2037.34350,173
1/23/201518.2518.2818.2318.2531,338
1/22/201537.1037.6436.6537.43477,195
1/22/201518.3318.4018.2318.2325,795
1/21/201536.5436.9136.3236.88394,116
1/21/201518.3718.5418.0618.2322,971
1/20/201536.6636.8136.2436.53321,218
1/20/201518.3518.4118.2518.3228,104
1/19/201519.0819.0818.1818.2627,529
1/16/201536.2636.6436.0436.60391,565
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center