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 31, 2003 3.630 3.708 3.576 3.693 805,192 +0.05(+1.25%)
Mar 28, 2003 3.615 3.648 3.598 3.648 264,435 +0.03(+0.92%)
Mar 27, 2003 3.631 3.650 3.594 3.615 360,999 -0.02(-0.42%)
Mar 26, 2003 3.649 3.675 3.620 3.630 426,365 -0.03(-0.80%)
Mar 25, 2003 3.625 3.681 3.605 3.659 390,711 +0.04(+1.12%)
Mar 24, 2003 3.706 3.706 3.571 3.619 736,360 -0.10(-2.69%)
Mar 21, 2003 3.670 3.735 3.647 3.719 613,055 +0.05(+1.38%)
Mar 20, 2003 3.644 3.685 3.605 3.668 448,649 +0.04(+1.09%)
Mar 19, 2003 3.679 3.679 3.619 3.629 461,029 -0.05(-1.37%)
Mar 18, 2003 3.610 3.706 3.573 3.679 614,541 +0.06(+1.65%)
Mar 17, 2003 3.551 3.625 3.499 3.620 518,967 +0.07(+1.93%)
Mar 14, 2003 3.504 3.559 3.469 3.551 528,871 +0.04(+1.12%)
Mar 13, 2003 3.403 3.529 3.389 3.512 931,963 +0.11(+3.17%)
Mar 12, 2003 3.423 3.430 3.372 3.404 603,646 -0.01(-0.41%)
Mar 11, 2003 3.413 3.456 3.413 3.418 394,673 +0.01(+0.15%)
Mar 10, 2003 3.469 3.470 3.410 3.413 407,548 -0.06(-1.83%)
Mar 07, 2003 3.418 3.484 3.401 3.476 307,518 +0.05(+1.44%)
Mar 06, 2003 3.448 3.453 3.403 3.427 473,409 -0.04(-1.11%)
Mar 05, 2003 3.466 3.499 3.458 3.465 382,293 -0.00(-0.03%)
Mar 04, 2003 3.509 3.509 3.466 3.466 500,645 -0.04(-1.01%)
Mar 03, 2003 3.544 3.557 3.501 3.502 323,364 -0.02(-0.49%)
Feb 28, 2003 3.534 3.583 3.504 3.519 1,283,059 +0.06(+1.66%)
Feb 27, 2003 3.383 3.461 3.381 3.461 510,054 +0.08(+2.30%)
Feb 26, 2003 3.377 3.402 3.362 3.383 407,053 -0.01(-0.15%)
Feb 25, 2003 3.322 3.389 3.304 3.389 602,161 +0.06(+1.85%)
Feb 24, 2003 3.381 3.382 3.323 3.327 604,142 -0.05(-1.47%)
Feb 21, 2003 3.357 3.391 3.357 3.376 687,335 +0.03(+0.87%)
Feb 20, 2003 3.337 3.403 3.325 3.347 470,933 +0.01(+0.33%)
Feb 19, 2003 3.403 3.427 3.325 3.336 418,442 -0.07(-1.96%)
Feb 18, 2003 3.302 3.446 3.297 3.403 648,214 +0.11(+3.22%)
Feb 14, 2003 3.287 3.317 3.269 3.297 527,881 +0.02(+0.62%)
Feb 13, 2003 3.276 3.289 3.271 3.276 648,214 -0.01(-0.18%)
Feb 12, 2003 3.277 3.317 3.271 3.283 336,239 +0.01(+0.31%)
Feb 11, 2003 3.287 3.305 3.248 3.272 411,014 -0.01(-0.28%)
Feb 10, 2003 3.322 3.322 3.253 3.282 656,633 -0.04(-1.13%)
Feb 07, 2003 3.312 3.330 3.295 3.319 629,397 +0.01(+0.40%)
Feb 06, 2003 3.342 3.342 3.297 3.306 585,324 -0.05(-1.39%)
Feb 05, 2003 3.392 3.402 3.342 3.352 621,969 -0.03(-0.87%)
Feb 04, 2003 3.372 3.388 3.332 3.381 367,437 +0.00(+0.12%)
Feb 03, 2003 3.431 3.467 3.376 3.377 749,235 -0.05(-1.47%)
Jan 31, 2003 3.377 3.442 3.377 3.428 646,234 +0.04(+1.19%)
Jan 30, 2003 3.372 3.424 3.352 3.388 563,040 -0.01(-0.30%)
Jan 29, 2003 3.342 3.408 3.271 3.398 1,463,311 +0.04(+1.23%)
Jan 28, 2003 3.400 3.405 3.349 3.356 1,012,185 -0.05(-1.57%)
Jan 27, 2003 3.461 3.474 3.409 3.410 954,742 -0.06(-1.77%)
Jan 24, 2003 3.534 3.536 3.463 3.471 393,682 -0.06(-1.60%)
Jan 23, 2003 3.463 3.540 3.463 3.528 618,998 +0.05(+1.42%)
Jan 22, 2003 3.536 3.538 3.470 3.478 1,112,710 -0.07(-1.91%)
Jan 21, 2003 3.553 3.574 3.535 3.546 779,442 -0.01(-0.20%)
Jan 17, 2003 3.574 3.578 3.535 3.553 798,259 -0.03(-0.93%)
Jan 16, 2003 3.549 3.604 3.544 3.586 624,940 +0.03(+0.77%)
Jan 15, 2003 3.564 3.583 3.535 3.559 399,129 -0.02(-0.59%)
Jan 14, 2003 3.595 3.595 3.565 3.580 631,378 -0.01(-0.34%)
Jan 13, 2003 3.606 3.615 3.592 3.592 484,304 -0.00(-0.08%)
Jan 10, 2003 3.642 3.642 3.586 3.596 547,194 -0.05(-1.47%)
Jan 09, 2003 3.569 3.658 3.561 3.649 255,522 +0.07(+1.95%)
Jan 08, 2003 3.617 3.626 3.569 3.579 434,289 -0.05(-1.31%)
Jan 07, 2003 3.635 3.654 3.602 3.627 600,180 -0.03(-0.69%)
Jan 06, 2003 3.685 3.685 3.637 3.652 498,169 -0.02(-0.52%)
Jan 03, 2003 3.675 3.696 3.630 3.671 269,883 -0.01(-0.38%)
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.