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 )

75.26 +1.44 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 3.631 3.709 3.578 3.695 804,895 +0.05(+1.25%)
Mar 28, 2003 3.616 3.649 3.599 3.649 264,338 +0.03(+0.92%)
Mar 27, 2003 3.632 3.651 3.595 3.616 360,866 -0.02(-0.42%)
Mar 26, 2003 3.650 3.677 3.621 3.631 426,208 -0.03(-0.80%)
Mar 25, 2003 3.626 3.683 3.606 3.660 390,567 +0.04(+1.12%)
Mar 24, 2003 3.707 3.707 3.573 3.620 736,088 -0.10(-2.69%)
Mar 21, 2003 3.672 3.736 3.648 3.720 612,829 +0.05(+1.38%)
Mar 20, 2003 3.645 3.687 3.606 3.670 448,484 +0.04(+1.09%)
Mar 19, 2003 3.681 3.681 3.620 3.630 460,859 -0.05(-1.37%)
Mar 18, 2003 3.611 3.707 3.575 3.681 614,314 +0.06(+1.65%)
Mar 17, 2003 3.552 3.626 3.500 3.621 518,776 +0.07(+1.93%)
Mar 14, 2003 3.505 3.560 3.471 3.552 528,676 +0.04(+1.12%)
Mar 13, 2003 3.404 3.530 3.390 3.513 931,619 +0.11(+3.17%)
Mar 12, 2003 3.424 3.431 3.374 3.405 603,424 -0.01(-0.41%)
Mar 11, 2003 3.414 3.457 3.414 3.419 394,527 +0.01(+0.15%)
Mar 10, 2003 3.471 3.472 3.411 3.414 407,397 -0.06(-1.83%)
Mar 07, 2003 3.419 3.486 3.402 3.478 307,404 +0.05(+1.44%)
Mar 06, 2003 3.449 3.454 3.404 3.428 473,234 -0.04(-1.11%)
Mar 05, 2003 3.468 3.500 3.459 3.467 382,152 -0.00(-0.03%)
Mar 04, 2003 3.510 3.510 3.468 3.468 500,460 -0.04(-1.01%)
Mar 03, 2003 3.545 3.558 3.502 3.503 323,245 -0.02(-0.49%)
Feb 28, 2003 3.535 3.585 3.505 3.520 1,282,585 +0.06(+1.66%)
Feb 27, 2003 3.385 3.463 3.383 3.463 509,866 +0.08(+2.30%)
Feb 26, 2003 3.379 3.403 3.364 3.385 406,902 -0.01(-0.15%)
Feb 25, 2003 3.323 3.390 3.305 3.390 601,939 +0.06(+1.85%)
Feb 24, 2003 3.383 3.384 3.324 3.328 603,919 -0.05(-1.47%)
Feb 21, 2003 3.358 3.392 3.358 3.378 687,081 +0.03(+0.87%)
Feb 20, 2003 3.338 3.404 3.326 3.348 470,759 +0.01(+0.33%)
Feb 19, 2003 3.404 3.428 3.326 3.337 418,288 -0.07(-1.96%)
Feb 18, 2003 3.303 3.447 3.298 3.404 647,975 +0.11(+3.22%)
Feb 14, 2003 3.288 3.318 3.271 3.298 527,686 +0.02(+0.62%)
Feb 13, 2003 3.278 3.290 3.273 3.278 647,975 -0.01(-0.18%)
Feb 12, 2003 3.279 3.318 3.273 3.284 336,115 +0.01(+0.31%)
Feb 11, 2003 3.288 3.306 3.249 3.274 410,862 -0.01(-0.28%)
Feb 10, 2003 3.323 3.323 3.254 3.283 656,390 -0.04(-1.13%)
Feb 07, 2003 3.313 3.331 3.296 3.320 629,164 +0.01(+0.40%)
Feb 06, 2003 3.343 3.343 3.298 3.307 585,108 -0.05(-1.39%)
Feb 05, 2003 3.393 3.403 3.343 3.353 621,739 -0.03(-0.87%)
Feb 04, 2003 3.374 3.389 3.333 3.383 367,301 +0.00(+0.12%)
Feb 03, 2003 3.432 3.469 3.378 3.379 748,958 -0.05(-1.47%)
Jan 31, 2003 3.379 3.443 3.379 3.429 645,995 +0.04(+1.19%)
Jan 30, 2003 3.374 3.425 3.353 3.389 562,832 -0.01(-0.30%)
Jan 29, 2003 3.343 3.409 3.273 3.399 1,462,771 +0.04(+1.23%)
Jan 28, 2003 3.401 3.406 3.350 3.357 1,011,811 -0.05(-1.57%)
Jan 27, 2003 3.463 3.476 3.410 3.411 954,390 -0.06(-1.77%)
Jan 24, 2003 3.535 3.537 3.465 3.473 393,537 -0.06(-1.60%)
Jan 23, 2003 3.465 3.541 3.465 3.529 618,769 +0.05(+1.42%)
Jan 22, 2003 3.537 3.539 3.472 3.480 1,112,300 -0.07(-1.91%)
Jan 21, 2003 3.554 3.576 3.536 3.547 779,154 -0.01(-0.20%)
Jan 17, 2003 3.576 3.580 3.536 3.554 797,965 -0.03(-0.93%)
Jan 16, 2003 3.550 3.605 3.545 3.588 624,709 +0.03(+0.77%)
Jan 15, 2003 3.566 3.585 3.536 3.560 398,982 -0.02(-0.59%)
Jan 14, 2003 3.596 3.596 3.567 3.582 631,144 -0.01(-0.34%)
Jan 13, 2003 3.607 3.616 3.594 3.594 484,125 -0.00(-0.08%)
Jan 10, 2003 3.643 3.643 3.588 3.597 546,992 -0.05(-1.47%)
Jan 09, 2003 3.571 3.659 3.563 3.650 255,428 +0.07(+1.95%)
Jan 08, 2003 3.618 3.627 3.571 3.581 434,128 -0.05(-1.31%)
Jan 07, 2003 3.636 3.655 3.603 3.628 599,958 -0.03(-0.69%)
Jan 06, 2003 3.687 3.687 3.638 3.653 497,985 -0.02(-0.52%)
Jan 03, 2003 3.677 3.698 3.631 3.673 269,783 -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.