$36.13 +0.11 (%) Donaldson Co - New York Stock Exchange, Inc.

Jul. 29, 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
7/28/201635.9136.1435.7036.02392,607
7/28/201613.2713.3513.1513.3231,705
7/27/201636.0036.1535.6835.94400,209
7/27/201613.2913.3013.2213.258,905
7/26/201635.5935.9935.5935.99400,280
7/26/201613.2513.2913.1813.2826,967
7/25/201635.4335.6835.4335.54578,484
7/25/201613.2513.2513.2513.2520,359
7/22/201635.1335.4934.9535.43358,632
7/22/201613.1613.2513.1613.2519,188
7/21/201635.4035.4835.0935.19274,613
7/21/201613.0413.1912.9713.1425,178
7/20/201635.3335.4735.1735.39196,540
7/20/201613.2213.2512.8513.0135,265
7/19/201635.3135.4334.9535.30244,905
7/19/201613.2513.2513.0013.2325,207
7/18/201635.6435.6835.4135.46264,047
7/18/201613.1813.3013.1813.2427,738
7/15/201635.8635.9135.6135.71298,935
7/15/201613.2513.2512.9113.1835,940
7/14/201635.6535.8435.5235.64329,970
7/14/201613.2213.2513.1513.2523,170
7/13/201635.4335.5735.3235.36437,201
7/13/201613.3013.3013.1713.2059,734
7/12/201635.3335.6635.2135.53564,392
7/12/201613.3013.3013.2413.3011,275
7/11/201634.9035.1834.7235.02421,229
7/11/201613.2513.3013.2313.3050,167
7/8/201634.5834.8534.5434.76678,892
7/8/201613.2013.2513.1213.2523,566
7/7/201633.7434.4033.7234.211,508,029
7/7/201613.0013.2613.0013.2423,423
7/6/201633.7733.7933.3533.571,550,677
7/6/201613.0213.1512.9012.9532,863
7/5/201634.1634.3133.6933.88911,206
7/5/201613.1513.1912.9813.008,519
7/4/201613.1413.1512.9313.1213,141
7/1/201634.3834.7634.0134.461,230,137
6/30/201634.1734.4234.0134.362,450,172
6/30/201612.9113.1012.9013.109,318
6/29/201634.0434.2833.9334.071,853,157
6/29/201612.9813.0412.8912.9621,222
6/28/201633.9034.1233.7533.921,454,887
6/28/201612.8312.9812.8112.8917,737
6/27/201633.9634.1433.2233.52921,189
6/27/201612.6112.8712.6012.8025,575
6/24/201634.5935.2234.5034.561,481,348
6/24/201612.5513.0612.5012.6061,513
6/23/201635.9536.1335.8036.10426,991
6/23/201613.1413.1413.0113.0317,125
6/22/201635.7935.9635.5535.59623,567
6/22/201613.0713.1113.0013.0018,220
6/21/201635.9936.1335.5335.66516,716
6/21/201613.1213.1712.9712.9726,584
6/20/201635.9336.2235.9036.01603,604
6/20/201613.2313.2313.0613.1014,708
6/17/201635.3235.7235.1435.47956,148
6/17/201613.0113.2312.9713.0529,388
6/16/201634.9735.3634.7035.25489,077
6/16/201613.0413.1012.9012.9716,524
6/15/201635.2935.5735.1735.21590,749
6/15/201612.9413.1212.9313.0821,783
6/14/201635.1535.4334.9835.14885,398
6/14/201612.8313.0012.7012.8053,542
6/13/201635.6235.6735.2735.29819,426
6/13/201613.2513.2612.7812.7854,062
6/10/201635.7835.9135.5535.71567,745
6/10/201613.2713.3013.2313.2617,219
6/9/201636.0636.4935.7835.991,155,748
6/9/201613.3013.3013.2213.3014,236
6/8/201636.4536.6036.1636.16895,927
6/8/201613.3013.3013.2513.3016,866
6/7/201636.8537.0336.4236.421,195,573
6/7/201613.2813.3013.2413.3037,985
6/6/201636.3137.0836.1336.881,193,143
6/6/201613.3013.3913.2813.3033,704
6/3/201635.8436.1835.4736.131,276,432
6/3/201613.2413.3013.1313.2423,970
6/2/201634.0836.6533.9435.713,076,024
6/2/201613.2513.2813.1513.2724,900
6/1/201633.2333.3132.9233.28693,252
6/1/201613.2013.2013.1013.2023,425
5/31/201633.3933.7733.2833.51643,024
5/31/201613.1813.2913.0913.2926,169
5/30/201613.3013.3013.0913.1767,336
5/27/201633.1033.4132.9133.39727,686
5/27/201613.2813.3513.1813.2519,789
5/26/201633.3333.5933.1833.20477,041
5/26/201613.2513.4013.2013.3557,295
5/25/201633.1533.3432.9033.16563,138
5/25/201612.9013.2512.9013.2179,862
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center