Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Donaldson Company (NY: DCI )

72.27 +0.07 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 4.081 4.123 4.054 4.061 495,510 +0.00(+0.00%)
Mar 28, 2002 4.081 4.123 4.054 4.061 495,015 -0.02(-0.57%)
Mar 27, 2002 4.066 4.100 4.060 4.085 484,125 +0.01(+0.12%)
Mar 26, 2002 4.055 4.091 4.040 4.080 464,819 +0.04(+0.92%)
Mar 25, 2002 4.116 4.125 4.041 4.042 407,397 -0.07(-1.79%)
Mar 22, 2002 4.192 4.202 4.112 4.116 399,972 -0.07(-1.69%)
Mar 21, 2002 4.177 4.192 4.108 4.187 546,002 -0.00(-0.02%)
Mar 20, 2002 4.227 4.240 4.187 4.188 342,550 -0.05(-1.26%)
Mar 19, 2002 4.212 4.310 4.202 4.241 1,019,732 +0.05(+1.30%)
Mar 18, 2002 4.096 4.194 4.096 4.187 598,968 +0.11(+2.65%)
Mar 15, 2002 4.055 4.121 4.050 4.079 712,822 +0.00(+0.02%)
Mar 14, 2002 4.076 4.091 4.041 4.078 537,587 +0.02(+0.42%)
Mar 13, 2002 4.127 4.127 4.034 4.060 862,317 -0.07(-1.62%)
Mar 12, 2002 4.116 4.151 4.098 4.127 938,549 +0.01(+0.27%)
Mar 11, 2002 4.040 4.146 4.040 4.116 793,510 +0.02(+0.44%)
Mar 08, 2002 4.060 4.116 4.060 4.098 830,636 +0.02(+0.52%)
Mar 07, 2002 4.125 4.126 4.062 4.077 732,623 -0.04(-0.93%)
Mar 06, 2002 4.035 4.134 4.013 4.115 1,242,984 +0.11(+2.85%)
Mar 05, 2002 4.000 4.037 3.949 4.001 694,011 +0.03(+0.79%)
Mar 04, 2002 3.869 4.066 3.869 3.970 1,468,711 +0.08(+2.10%)
Mar 01, 2002 3.667 3.890 3.667 3.888 1,227,638 +0.24(+6.47%)
Feb 28, 2002 3.656 3.692 3.646 3.651 1,054,878 +0.01(+0.22%)
Feb 27, 2002 3.621 3.682 3.621 3.643 1,134,575 +0.06(+1.75%)
Feb 26, 2002 3.525 3.608 3.525 3.581 1,869,674 +0.05(+1.34%)
Feb 25, 2002 3.555 3.598 3.529 3.533 849,446 -0.00(-0.06%)
Feb 22, 2002 3.465 3.555 3.439 3.535 595,503 +0.06(+1.80%)
Feb 21, 2002 3.545 3.549 3.473 3.473 848,456 -0.06(-1.77%)
Feb 20, 2002 3.519 3.552 3.459 3.535 1,092,499 +0.01(+0.26%)
Feb 19, 2002 3.541 3.541 3.511 3.526 515,311 -0.01(-0.14%)
Feb 18, 2002 3.553 3.555 3.526 3.531 753,908 +0.00(+0.00%)
Feb 15, 2002 3.553 3.555 3.526 3.531 753,413 -0.00(-0.03%)
Feb 14, 2002 3.621 3.621 3.531 3.532 566,792 -0.08(-2.26%)
Feb 13, 2002 3.636 3.667 3.594 3.614 569,763 -0.02(-0.56%)
Feb 12, 2002 3.586 3.646 3.535 3.634 2,326,573 +0.06(+1.55%)
Feb 11, 2002 3.555 3.612 3.545 3.579 868,752 +0.04(+1.23%)
Feb 08, 2002 3.525 3.540 3.468 3.535 803,410 +0.02(+0.43%)
Feb 07, 2002 3.560 3.583 3.520 3.520 395,022 -0.07(-1.83%)
Feb 06, 2002 3.616 3.634 3.583 3.586 372,251 -0.03(-0.95%)
Feb 05, 2002 3.656 3.731 3.571 3.620 780,144 -0.05(-1.35%)
Feb 04, 2002 3.701 3.732 3.656 3.670 792,520 -0.01(-0.36%)
Feb 01, 2002 3.742 3.763 3.683 3.683 2,969,103 -0.06(-1.49%)
Jan 31, 2002 3.760 3.828 3.713 3.738 937,559 +0.00(+0.05%)
Jan 30, 2002 3.703 3.773 3.637 3.736 1,293,970 +0.05(+1.45%)
Jan 29, 2002 3.743 3.749 3.658 3.683 900,433 -0.02(-0.55%)
Jan 28, 2002 3.697 3.727 3.677 3.703 1,092,004 +0.02(+0.47%)
Jan 25, 2002 3.656 3.710 3.636 3.686 1,325,156 +0.10(+2.79%)
Jan 24, 2002 3.495 3.629 3.493 3.586 1,202,888 +0.09(+2.60%)
Jan 23, 2002 3.465 3.544 3.424 3.495 566,297 +0.05(+1.41%)
Jan 22, 2002 3.515 3.556 3.446 3.446 644,015 -0.06(-1.59%)
Jan 21, 2002 3.545 3.601 3.502 3.502 605,899 +0.00(+0.00%)
Jan 18, 2002 3.545 3.601 3.502 3.502 595,008 -0.07(-1.92%)
Jan 17, 2002 3.444 3.588 3.424 3.571 1,255,854 +0.17(+4.90%)
Jan 16, 2002 3.429 3.471 3.394 3.404 1,006,861 -0.02(-0.59%)
Jan 15, 2002 3.535 3.535 3.374 3.424 2,128,567 -0.12(-3.42%)
Jan 14, 2002 3.636 3.641 3.525 3.545 947,954 -0.12(-3.17%)
Jan 11, 2002 3.736 3.750 3.657 3.662 974,190 -0.07(-2.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.