$39.86 -0.12 (%) Donaldson Co - NYSE

Nov. 25, 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
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
10/8/201439.0239.8938.8039.83356,616
10/8/201415.0715.3614.9615.3447,963
10/7/201439.5839.6339.0539.08676,139
10/7/201415.8115.8514.9615.0252,287
10/6/201440.3140.3339.8339.86521,803
10/6/201416.2516.2515.8215.8514,975
10/3/201440.6240.6240.2140.22350,676
10/3/201416.0516.2515.9116.1422,208
10/2/201440.0640.4139.8240.26462,465
10/2/201416.2516.2515.9115.9738,861
10/1/201440.4740.7439.8940.051,041,197
10/1/201416.3316.3316.1416.249,861
9/30/201440.9941.1140.6340.63517,703
9/30/201416.3616.3616.1016.1611,795
9/29/201440.5541.0240.3840.97353,634
9/29/201416.3216.3416.1016.2516,888
9/26/201440.5640.9640.4140.92489,778
9/26/201416.4016.5016.2116.328,000
9/25/201441.0341.0440.5140.59391,553
9/25/201416.6316.6316.4616.4912,667
9/24/201440.6841.2340.6441.10453,686
9/24/201416.4816.5516.3516.4538,310
9/23/201440.8241.1140.6540.75609,220
9/23/201416.4416.5316.4216.4832,060
9/22/201441.2441.3040.7841.10636,101
9/22/201416.3316.5316.3316.5351,725
9/19/201441.5941.8341.2941.43917,944
9/19/201416.3416.5016.2516.5027,237
9/18/201441.1341.7640.9141.59691,895
9/18/201416.3416.4016.2416.3096,481
9/17/201441.2441.3940.7140.92637,921
9/17/201416.4216.4216.2516.2742,183
9/16/201441.2741.4440.6341.151,026,117
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center