Skip to main content

Donaldson Company (NY: DCI )

70.60 -1.39 (-1.93%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 29.29 29.45 28.82 29.23 564,487 +0.21(+0.71%)
Aug 30, 2012 28.94 29.28 28.71 29.02 628,590 -0.22(-0.76%)
Aug 29, 2012 29.24 29.40 28.92 29.25 769,468 -0.38(-1.29%)
Aug 27, 2012 29.46 31.62 29.46 29.63 2,171,931 +0.72(+2.49%)
Aug 24, 2012 29.01 29.35 28.82 28.91 1,028,180 -0.21(-0.71%)
Aug 23, 2012 29.21 29.35 28.87 29.11 585,412 -0.19(-0.65%)
Aug 22, 2012 29.15 29.36 28.92 29.30 583,674 +0.08(+0.28%)
Aug 21, 2012 29.16 29.64 28.97 29.22 503,321 +0.07(+0.23%)
Aug 20, 2012 29.23 29.36 29.02 29.16 395,593 -0.21(-0.71%)
Aug 17, 2012 28.99 29.41 28.93 29.36 381,175 +0.36(+1.23%)
Aug 16, 2012 28.65 29.04 28.57 29.01 295,971 +0.32(+1.13%)
Aug 15, 2012 27.97 28.68 27.97 28.68 386,501 +0.64(+2.27%)
Aug 14, 2012 28.40 28.57 27.97 28.05 550,219 -0.21(-0.73%)
Aug 13, 2012 28.50 28.62 28.09 28.25 494,742 -0.34(-1.18%)
Aug 10, 2012 28.24 28.67 28.08 28.59 374,867 +0.19(+0.67%)
Aug 09, 2012 28.58 28.75 28.32 28.40 430,708 -0.23(-0.81%)
Aug 08, 2012 28.76 28.96 28.48 28.63 467,136 -0.31(-1.06%)
Aug 07, 2012 28.55 29.17 28.45 28.94 448,934 +0.62(+2.19%)
Aug 06, 2012 28.54 28.58 28.16 28.32 545,166 -0.12(-0.41%)
Aug 03, 2012 28.71 28.81 28.36 28.43 464,758 +0.38(+1.35%)
Aug 02, 2012 27.67 28.39 27.66 28.05 989,126 -0.02(-0.06%)
Aug 01, 2012 28.35 28.07 28.07 28.07 858,049 -0.12(-0.44%)
Jul 31, 2012 28.56 28.84 27.98 28.19 591,259 -0.53(-1.84%)
Jul 30, 2012 29.30 29.37 28.57 28.72 865,810 -0.56(-1.92%)
Jul 27, 2012 27.59 29.47 27.50 29.29 1,786,540 +1.79(+6.52%)
Jul 26, 2012 27.20 27.51 27.08 27.49 705,043 +0.55(+2.05%)
Jul 25, 2012 27.00 27.10 26.73 26.94 621,939 -0.02(-0.09%)
Jul 24, 2012 27.40 27.45 26.72 26.96 838,019 -0.36(-1.30%)
Jul 23, 2012 27.08 27.47 26.83 27.32 793,609 -0.36(-1.28%)
Jul 20, 2012 27.43 27.78 27.43 27.67 849,002 -0.02(-0.09%)
Jul 19, 2012 27.34 27.92 27.34 27.70 690,187 +0.42(+1.54%)
Jul 18, 2012 26.56 27.67 26.56 27.28 721,191 +0.65(+2.45%)
Jul 17, 2012 26.66 26.80 26.32 26.62 584,796 +0.17(+0.66%)
Jul 16, 2012 26.49 26.59 26.22 26.45 716,039 -0.20(-0.74%)
Jul 13, 2012 26.31 26.80 26.31 26.65 624,590 +0.45(+1.73%)
Jul 12, 2012 25.83 26.35 25.20 26.20 1,001,725 +0.22(+0.86%)
Jul 11, 2012 26.57 26.67 25.83 25.97 1,453,094 -0.67(-2.51%)
Jul 10, 2012 27.51 27.58 26.36 26.64 651,566 -0.66(-2.42%)
Jul 09, 2012 27.24 27.42 26.98 27.30 543,940 -0.06(-0.21%)
Jul 06, 2012 27.56 27.67 27.13 27.36 406,705 -0.54(-1.92%)
Jul 05, 2012 27.65 28.02 27.41 27.90 601,103 +0.21(+0.75%)
Jul 03, 2012 27.27 27.71 27.25 27.69 343,988 +0.38(+1.39%)
Jul 02, 2012 27.41 27.86 27.07 27.31 826,100 -0.26(-0.93%)
Jun 29, 2012 26.94 27.78 26.85 27.57 1,778,587 +1.08(+4.09%)
Jun 28, 2012 26.28 26.48 25.82 26.48 1,188,135 -0.05(-0.19%)
Jun 27, 2012 26.11 26.59 26.01 26.53 1,076,557 +0.59(+2.29%)
Jun 26, 2012 26.34 26.51 25.61 25.94 1,237,861 -0.38(-1.44%)
Jun 25, 2012 26.52 26.61 26.11 26.32 1,272,751 -0.48(-1.79%)
Jun 22, 2012 27.30 27.38 26.72 26.80 1,839,955 -0.45(-1.64%)
Jun 21, 2012 29.29 29.29 27.10 27.24 2,517,860 -2.11(-7.20%)
Jun 20, 2012 29.67 29.90 29.20 29.36 416,301 -0.37(-1.25%)
Jun 19, 2012 29.76 30.05 29.67 29.73 531,146 +0.07(+0.25%)
Jun 18, 2012 29.15 29.71 28.91 29.66 640,285 +0.36(+1.21%)
Jun 15, 2012 29.53 29.70 29.25 29.30 816,110 -0.11(-0.37%)
Jun 14, 2012 29.24 29.75 29.19 29.41 485,330 +0.20(+0.68%)
Jun 13, 2012 29.82 29.82 29.14 29.21 643,953 -0.69(-2.32%)
Jun 12, 2012 29.29 29.91 29.22 29.90 1,094,850 +0.74(+2.52%)
Jun 11, 2012 29.98 30.08 29.14 29.17 1,124,721 -0.57(-1.92%)
Jun 08, 2012 29.48 29.89 29.29 29.74 895,164 +0.26(+0.90%)
Jun 07, 2012 29.42 29.81 29.27 29.48 647,394 +0.38(+1.31%)
Jun 06, 2012 28.68 29.10 28.48 29.09 515,378 +0.73(+2.56%)
Jun 05, 2012 28.11 28.50 27.85 28.37 680,176 +0.20(+0.70%)
Jun 04, 2012 28.64 28.78 27.82 28.17 663,543 -0.38(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.