$36.41 -0.01 (%) Donaldson Co - NYSE

May. 22, 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
5/22/201536.4336.5836.2936.41637,137
5/22/201515.7516.0415.7316.00304,776
5/21/201535.1737.2235.1736.42937,324
5/21/201515.6016.0015.5715.69217,717
5/20/201535.6835.7435.3735.64995,384
5/20/201515.8215.8215.5015.57332,356
5/19/201536.0236.1635.5935.67554,826
5/19/201516.1616.4015.7515.82683,577
5/18/201535.9636.1335.6735.94502,815
5/15/201536.3036.5935.9136.07492,017
5/15/201516.5916.7615.9016.19395,601
5/14/201536.0836.3835.8436.36601,757
5/14/201517.6117.6417.3817.41116,230
5/13/201535.7536.0835.5435.87676,445
5/13/201517.8717.8717.5017.5745,357
5/12/201535.6135.9035.4135.65848,879
5/12/201518.1618.1617.7217.8339,939
5/11/201535.2935.5235.0935.40683,112
5/11/201518.0618.2218.0618.0925,054
5/8/201535.5435.6135.2435.38778,033
5/8/201518.1618.2317.8018.0043,445
5/7/201535.0135.3134.9335.11702,422
5/7/201518.2018.3118.0718.1171,458
5/6/201535.4935.5334.8435.15795,503
5/6/201518.2418.2918.0718.1256,803
5/5/201535.2835.7035.1435.30927,461
5/5/201518.4018.4017.9518.1463,943
5/4/201536.2536.7635.6835.742,043,585
5/4/201518.4018.4518.3618.4046,858
5/1/201537.4537.7937.3537.70266,855
5/1/201518.5518.5518.3818.3825,428
4/30/201537.6837.9137.2937.37465,337
4/30/201518.3118.4518.2018.4362,885
4/29/201537.6838.0537.6837.90402,665
4/29/201518.4418.5918.1818.20113,354
4/28/201537.6038.0837.4038.05505,544
4/28/201518.0318.4717.8518.39188,313
4/27/201537.5037.7637.4337.71290,077
4/27/201517.5118.3517.5017.85178,901
4/24/201537.6037.6137.1337.37204,311
4/24/201517.7017.7017.6017.6967,739
4/23/201537.4137.7237.2837.53383,869
4/23/201517.3617.8417.3117.70115,805
4/22/201537.4637.6037.0837.47347,489
4/22/201517.5617.5616.9016.9556,250
4/21/201537.9338.0737.2737.38887,250
4/21/201517.6017.6017.0317.4837,547
4/20/201537.7038.0437.6837.74450,283
4/20/201517.8717.8717.4117.5234,961
4/17/201537.3437.6637.1237.66571,264
4/17/201517.3317.8017.3317.7018,502
4/16/201537.4037.8337.2137.58393,573
4/16/201517.3217.5917.1917.3320,926
4/15/201537.1437.9236.9837.59460,569
4/15/201516.6017.4716.6017.3961,108
4/14/201536.9837.1436.7837.01438,541
4/14/201516.5016.5916.4516.4943,540
4/13/201537.3237.5037.0937.14347,142
4/13/201516.3016.5516.3016.4544,125
4/10/201537.6137.8037.3437.40323,782
4/10/201516.2816.4316.2116.301,586,122
4/9/201537.2637.4837.0537.47642,505
4/9/201516.4016.4516.2316.3618,484
4/8/201537.3637.4537.0837.31396,498
4/8/201516.4416.4416.3716.4214,413
4/7/201537.6137.8337.3337.37381,280
4/7/201516.3616.4916.3116.4525,592
4/6/201537.1837.8837.1037.61886,246
4/6/201516.3716.6016.3716.4424,273
4/2/201537.2537.6637.1537.32391,043
4/2/201516.4616.4916.3616.4815,197
4/1/201537.6537.6537.1137.30660,008
4/1/201516.5616.5616.1616.5022,681
3/31/201537.6837.7737.3737.71376,558
3/31/201516.5516.6716.5316.6020,032
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center