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 )

74.27 -0.63 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 30, 2002 3.788 3.850 3.778 3.820 700,447 +0.03(+0.85%)
Aug 29, 2002 3.738 3.823 3.727 3.788 4,405,639 +0.05(+1.32%)
Aug 28, 2002 3.727 3.768 3.702 3.738 952,905 -0.01(-0.35%)
Aug 27, 2002 3.646 3.778 3.626 3.751 1,803,837 +0.14(+3.74%)
Aug 26, 2002 3.626 3.626 3.555 3.616 2,920,592 -0.00(-0.11%)
Aug 23, 2002 3.644 3.737 3.619 3.620 1,398,914 -0.02(-0.67%)
Aug 22, 2002 3.550 3.659 3.545 3.644 1,860,268 +0.12(+3.38%)
Aug 21, 2002 3.567 3.581 3.500 3.525 468,284 -0.04(-1.05%)
Aug 20, 2002 3.566 3.584 3.510 3.563 510,856 +0.14(+4.16%)
Aug 16, 2002 3.465 3.465 3.398 3.420 351,461 -0.04(-1.23%)
Aug 15, 2002 3.405 3.466 3.389 3.463 446,504 +0.08(+2.30%)
Aug 14, 2002 3.334 3.385 3.237 3.385 865,287 +0.04(+1.21%)
Aug 13, 2002 3.375 3.399 3.333 3.344 867,762 -0.06(-1.63%)
Aug 12, 2002 3.399 3.415 3.343 3.400 396,507 +0.07(+2.00%)
Aug 07, 2002 3.278 3.338 3.263 3.333 459,374 +0.08(+2.48%)
Aug 06, 2002 3.192 3.316 3.192 3.252 657,875 +0.08(+2.38%)
Aug 05, 2002 3.212 3.248 3.177 3.177 256,913 -0.05(-1.41%)
Aug 02, 2002 3.313 3.313 3.202 3.222 411,853 -0.10(-3.10%)
Aug 01, 2002 3.376 3.378 3.313 3.325 476,205 -0.06(-1.79%)
Jul 31, 2002 3.394 3.423 3.313 3.386 1,006,366 -0.02(-0.53%)
Jul 30, 2002 3.423 3.429 3.329 3.404 915,283 -0.04(-1.14%)
Jul 29, 2002 3.304 3.470 3.293 3.443 675,201 +0.16(+5.02%)
Jul 26, 2002 3.291 3.309 3.239 3.279 859,842 -0.02(-0.49%)
Jul 25, 2002 3.266 3.343 3.204 3.295 808,855 +0.03(+1.05%)
Jul 24, 2002 3.087 3.260 3.032 3.260 1,192,987 +0.17(+5.63%)
Jul 23, 2002 3.174 3.182 3.068 3.087 901,918 -0.08(-2.43%)
Jul 22, 2002 3.232 3.308 3.131 3.164 1,212,788 -0.09(-2.85%)
Jul 19, 2002 3.322 3.328 3.234 3.256 1,476,136 -0.04(-1.35%)
Jul 17, 2002 3.338 3.363 3.285 3.301 1,007,356 -0.06(-1.80%)
Jul 12, 2002 3.389 3.422 3.338 3.362 1,287,040 -0.01(-0.33%)
Jul 11, 2002 3.475 3.475 3.353 3.373 1,074,679 -0.12(-3.41%)
Jul 10, 2002 3.550 3.551 3.488 3.492 786,579 -0.04(-1.26%)
Jul 09, 2002 3.651 3.683 3.550 3.536 989,536 -0.12(-3.23%)
Jul 08, 2002 3.651 3.654 3.651 3.654 767,274 -0.01(-0.19%)
Jul 05, 2002 3.543 3.672 3.543 3.662 403,932 +0.12(+3.34%)
Jul 04, 2002 3.545 3.549 3.424 3.543 863,307 +0.00(+0.00%)
Jul 03, 2002 3.545 3.549 3.424 3.543 853,902 -0.02(-0.51%)
Jul 02, 2002 3.555 3.616 3.535 3.562 1,116,755 +0.00(+0.03%)
Jul 01, 2002 3.565 3.683 3.560 3.560 1,309,316 +0.02(+0.60%)
Jun 28, 2002 3.609 3.685 3.539 3.539 3,003,259 -0.07(-1.93%)
Jun 27, 2002 3.626 3.670 3.586 3.609 1,476,136 -0.00(-0.11%)
Jun 26, 2002 3.682 3.682 3.560 3.613 1,428,120 -0.10(-2.67%)
Jun 25, 2002 3.747 3.793 3.707 3.712 1,074,679 -0.13(-3.47%)
Jun 21, 2002 3.869 3.923 3.845 3.845 654,905 -0.05(-1.17%)
Jun 20, 2002 3.969 4.020 3.891 3.891 607,384 -0.08(-1.96%)
Jun 19, 2002 3.950 4.055 3.940 3.969 1,322,186 +0.02(+0.46%)
Jun 18, 2002 3.921 4.010 3.921 3.950 826,181 +0.03(+0.75%)
Jun 17, 2002 3.739 3.926 3.739 3.921 1,539,003 +0.18(+4.86%)
Jun 14, 2002 3.737 3.756 3.658 3.739 1,235,559 -0.11(-2.86%)
Jun 12, 2002 3.808 3.849 3.793 3.849 664,806 +0.06(+1.46%)
Jun 11, 2002 3.778 3.828 3.773 3.794 626,194 +0.04(+0.94%)
Jun 10, 2002 3.757 3.798 3.740 3.758 581,643 +0.01(+0.13%)
Jun 07, 2002 3.737 3.772 3.681 3.753 1,253,379 -0.00(-0.03%)
Jun 06, 2002 3.848 3.848 3.750 3.754 684,606 -0.07(-1.82%)
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.