Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donaldson Company (NY: DCI )

72.52 +1.09 (+1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 4.169 4.241 4.168 4.221 875,017 +0.04(+0.89%)
May 29, 2003 4.176 4.201 4.131 4.184 909,799 +0.03(+0.68%)
May 28, 2003 4.150 4.176 4.096 4.156 867,564 +0.01(+0.15%)
May 27, 2003 4.075 4.151 4.075 4.150 388,068 +0.07(+1.63%)
May 23, 2003 4.046 4.101 4.021 4.083 263,846 +0.04(+0.90%)
May 22, 2003 4.052 4.061 4.043 4.047 857,626 -0.02(-0.37%)
May 21, 2003 4.069 4.080 4.054 4.062 543,097 +0.00(+0.05%)
May 20, 2003 4.000 4.080 3.998 4.060 815,888 +0.05(+1.36%)
May 19, 2003 4.035 4.040 4.001 4.006 414,403 -0.03(-0.72%)
May 16, 2003 4.060 4.078 4.035 4.035 488,439 -0.02(-0.60%)
May 15, 2003 4.063 4.097 4.027 4.059 653,406 +0.01(+0.20%)
May 14, 2003 4.086 4.089 4.030 4.051 363,721 -0.03(-0.62%)
May 13, 2003 4.116 4.116 4.074 4.076 393,037 -0.05(-1.10%)
May 12, 2003 4.077 4.146 4.077 4.122 705,082 +0.02(+0.39%)
May 09, 2003 4.083 4.124 4.075 4.106 575,891 +0.03(+0.72%)
May 08, 2003 4.076 4.110 4.061 4.076 626,077 -0.01(-0.17%)
May 07, 2003 4.060 4.094 4.045 4.083 636,015 +0.01(+0.22%)
May 06, 2003 4.044 4.080 4.012 4.074 1,271,533 +0.04(+1.00%)
May 05, 2003 4.036 4.050 4.007 4.034 1,027,064 -0.00(-0.05%)
May 02, 2003 3.979 4.045 3.977 4.036 643,965 +0.06(+1.47%)
May 01, 2003 4.017 4.023 3.929 3.978 473,533 -0.04(-0.98%)
Apr 30, 2003 3.995 4.040 3.962 4.017 449,185 +0.02(+0.40%)
Apr 29, 2003 4.015 4.025 3.986 4.001 436,763 -0.03(-0.70%)
Apr 28, 2003 3.946 4.040 3.943 4.029 724,460 +0.08(+2.14%)
Apr 25, 2003 4.031 4.032 3.939 3.945 643,965 -0.11(-2.75%)
Apr 24, 2003 4.062 4.070 4.025 4.056 1,802,208 -0.01(-0.15%)
Apr 23, 2003 4.082 4.082 4.026 4.062 652,412 +0.03(+0.75%)
Apr 22, 2003 3.995 4.050 3.950 4.032 660,362 +0.04(+0.93%)
Apr 21, 2003 3.923 4.001 3.912 3.995 789,056 +0.07(+1.85%)
Apr 17, 2003 3.993 4.005 3.899 3.922 1,421,593 -0.07(-1.79%)
Apr 16, 2003 4.018 4.020 3.971 3.994 994,767 -0.01(-0.35%)
Apr 15, 2003 4.000 4.021 3.961 4.008 1,046,940 +0.01(+0.20%)
Apr 14, 2003 3.962 4.003 3.952 4.000 583,841 +0.05(+1.22%)
Apr 11, 2003 3.945 3.972 3.924 3.952 758,249 +0.02(+0.49%)
Apr 10, 2003 3.973 3.973 3.921 3.932 1,097,126 -0.04(-1.01%)
Apr 09, 2003 3.916 3.979 3.915 3.973 927,687 +0.05(+1.23%)
Apr 08, 2003 3.881 3.950 3.874 3.924 765,702 +0.04(+1.11%)
Apr 07, 2003 3.819 3.940 3.819 3.881 930,172 +0.11(+2.99%)
Apr 04, 2003 3.789 3.823 3.758 3.768 321,485 -0.03(-0.66%)
Apr 03, 2003 3.768 3.864 3.768 3.794 724,957 +0.02(+0.53%)
Apr 02, 2003 3.693 3.796 3.685 3.773 543,594 +0.09(+2.54%)
Apr 01, 2003 3.671 3.682 3.648 3.680 745,827 -0.00(-0.03%)
Mar 31, 2003 3.618 3.695 3.564 3.681 807,937 +0.05(+1.25%)
Mar 28, 2003 3.602 3.636 3.585 3.636 265,337 +0.03(+0.92%)
Mar 27, 2003 3.619 3.638 3.581 3.602 362,230 -0.02(-0.42%)
Mar 26, 2003 3.637 3.663 3.607 3.618 427,819 -0.03(-0.80%)
Mar 25, 2003 3.612 3.669 3.592 3.647 392,043 +0.04(+1.12%)
Mar 24, 2003 3.693 3.693 3.559 3.606 738,870 -0.10(-2.69%)
Mar 21, 2003 3.658 3.722 3.635 3.706 615,145 +0.05(+1.38%)
Mar 20, 2003 3.632 3.673 3.592 3.656 450,179 +0.04(+1.09%)
Mar 19, 2003 3.667 3.667 3.606 3.617 462,601 -0.05(-1.37%)
Mar 18, 2003 3.597 3.693 3.561 3.667 616,636 +0.06(+1.65%)
Mar 17, 2003 3.539 3.612 3.487 3.607 520,737 +0.07(+1.93%)
Mar 14, 2003 3.492 3.547 3.458 3.539 530,675 +0.04(+1.12%)
Mar 13, 2003 3.391 3.517 3.377 3.500 935,140 +0.11(+3.17%)
Mar 12, 2003 3.411 3.418 3.361 3.392 605,704 -0.01(-0.41%)
Mar 11, 2003 3.401 3.444 3.401 3.406 396,018 +0.01(+0.15%)
Mar 10, 2003 3.458 3.459 3.398 3.401 408,937 -0.06(-1.83%)
Mar 07, 2003 3.406 3.473 3.389 3.465 308,566 +0.05(+1.44%)
Mar 06, 2003 3.436 3.441 3.391 3.415 475,023 -0.04(-1.11%)
Mar 05, 2003 3.455 3.487 3.446 3.454 383,596 -0.00(-0.03%)
Mar 04, 2003 3.497 3.497 3.455 3.455 502,352 -0.04(-1.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.