$37.71 +0.34 (%) Donaldson Co - NYSE

Apr. 27, 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
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
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
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center