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 4.079 4.122 4.053 4.060 495,693 +0.00(+0.00%)
Mar 28, 2002 4.079 4.122 4.053 4.060 495,198 -0.02(-0.57%)
Mar 27, 2002 4.064 4.098 4.059 4.083 484,304 +0.01(+0.12%)
Mar 26, 2002 4.054 4.089 4.039 4.078 464,991 +0.04(+0.92%)
Mar 25, 2002 4.115 4.124 4.040 4.041 407,548 -0.07(-1.79%)
Mar 22, 2002 4.190 4.200 4.110 4.115 400,120 -0.07(-1.69%)
Mar 21, 2002 4.175 4.190 4.106 4.185 546,203 -0.00(-0.02%)
Mar 20, 2002 4.226 4.239 4.185 4.186 342,677 -0.05(-1.26%)
Mar 19, 2002 4.210 4.308 4.200 4.240 1,020,108 +0.05(+1.30%)
Mar 18, 2002 4.094 4.192 4.094 4.185 599,190 +0.11(+2.65%)
Mar 15, 2002 4.054 4.120 4.049 4.077 713,085 +0.00(+0.02%)
Mar 14, 2002 4.074 4.089 4.040 4.076 537,785 +0.02(+0.42%)
Mar 13, 2002 4.126 4.126 4.033 4.059 862,635 -0.07(-1.62%)
Mar 12, 2002 4.115 4.150 4.096 4.126 938,896 +0.01(+0.27%)
Mar 11, 2002 4.039 4.145 4.039 4.115 793,803 +0.02(+0.44%)
Mar 08, 2002 4.059 4.115 4.059 4.096 830,943 +0.02(+0.52%)
Mar 07, 2002 4.124 4.125 4.061 4.075 732,893 -0.04(-0.93%)
Mar 06, 2002 4.034 4.133 4.012 4.114 1,243,443 +0.11(+2.85%)
Mar 05, 2002 3.998 4.036 3.948 3.999 694,268 +0.03(+0.79%)
Mar 04, 2002 3.867 4.064 3.867 3.968 1,469,253 +0.08(+2.10%)
Mar 01, 2002 3.665 3.888 3.665 3.886 1,228,092 +0.24(+6.47%)
Feb 28, 2002 3.655 3.690 3.645 3.650 1,055,267 +0.01(+0.22%)
Feb 27, 2002 3.620 3.680 3.620 3.642 1,134,994 +0.06(+1.75%)
Feb 26, 2002 3.524 3.607 3.524 3.579 1,870,364 +0.05(+1.34%)
Feb 25, 2002 3.554 3.597 3.528 3.532 849,760 -0.00(-0.06%)
Feb 22, 2002 3.463 3.554 3.438 3.534 595,723 +0.06(+1.80%)
Feb 21, 2002 3.544 3.548 3.471 3.471 848,770 -0.06(-1.77%)
Feb 20, 2002 3.518 3.551 3.458 3.534 1,092,903 +0.01(+0.26%)
Feb 19, 2002 3.540 3.540 3.510 3.525 515,501 -0.01(-0.14%)
Feb 18, 2002 3.552 3.554 3.525 3.530 754,187 +0.00(+0.00%)
Feb 15, 2002 3.552 3.554 3.525 3.530 753,692 -0.00(-0.03%)
Feb 14, 2002 3.620 3.620 3.530 3.531 567,002 -0.08(-2.26%)
Feb 13, 2002 3.635 3.665 3.592 3.613 569,973 -0.02(-0.56%)
Feb 12, 2002 3.584 3.645 3.534 3.633 2,327,432 +0.06(+1.55%)
Feb 11, 2002 3.554 3.611 3.544 3.577 869,073 +0.04(+1.23%)
Feb 08, 2002 3.524 3.539 3.466 3.534 803,707 +0.02(+0.43%)
Feb 07, 2002 3.559 3.581 3.519 3.519 395,168 -0.07(-1.83%)
Feb 06, 2002 3.615 3.633 3.581 3.584 372,389 -0.03(-0.95%)
Feb 05, 2002 3.655 3.730 3.569 3.619 780,432 -0.05(-1.35%)
Feb 04, 2002 3.700 3.731 3.655 3.668 792,812 -0.01(-0.36%)
Feb 01, 2002 3.741 3.761 3.681 3.681 2,970,200 -0.06(-1.49%)
Jan 31, 2002 3.759 3.827 3.712 3.737 937,905 +0.00(+0.05%)
Jan 30, 2002 3.702 3.771 3.636 3.735 1,294,448 +0.05(+1.45%)
Jan 29, 2002 3.742 3.748 3.657 3.681 900,766 -0.02(-0.55%)
Jan 28, 2002 3.695 3.726 3.675 3.702 1,092,407 +0.02(+0.47%)
Jan 25, 2002 3.655 3.709 3.635 3.684 1,325,646 +0.10(+2.79%)
Jan 24, 2002 3.494 3.628 3.492 3.584 1,203,332 +0.09(+2.60%)
Jan 23, 2002 3.463 3.543 3.423 3.494 566,507 +0.05(+1.41%)
Jan 22, 2002 3.514 3.555 3.445 3.445 644,253 -0.06(-1.59%)
Jan 21, 2002 3.544 3.600 3.501 3.501 606,122 +0.00(+0.00%)
Jan 18, 2002 3.544 3.600 3.501 3.501 595,228 -0.07(-1.92%)
Jan 17, 2002 3.443 3.586 3.423 3.569 1,256,318 +0.17(+4.90%)
Jan 16, 2002 3.428 3.469 3.393 3.403 1,007,233 -0.02(-0.59%)
Jan 15, 2002 3.534 3.534 3.372 3.423 2,129,353 -0.12(-3.42%)
Jan 14, 2002 3.635 3.640 3.524 3.544 948,305 -0.12(-3.17%)
Jan 11, 2002 3.735 3.749 3.656 3.660 974,550 -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.