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 )

73.82 +0.62 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2003 4.447 4.508 4.446 4.488 881,453 +0.04(+0.91%)
Jun 27, 2003 4.472 4.481 4.435 4.448 378,826 -0.02(-0.54%)
Jun 26, 2003 4.473 4.488 4.424 4.472 395,663 +0.02(+0.39%)
Jun 25, 2003 4.445 4.472 4.434 4.455 515,006 +0.02(+0.46%)
Jun 24, 2003 4.446 4.486 4.399 4.435 529,367 -0.01(-0.25%)
Jun 23, 2003 4.545 4.545 4.412 4.446 834,409 -0.10(-2.18%)
Jun 20, 2003 4.584 4.587 4.513 4.545 954,247 +0.01(+0.24%)
Jun 19, 2003 4.569 4.591 4.534 4.534 678,421 -0.04(-0.77%)
Jun 18, 2003 4.539 4.574 4.438 4.569 1,656,438 +0.02(+0.40%)
Jun 17, 2003 4.555 4.555 4.485 4.551 758,148 -0.00(-0.09%)
Jun 16, 2003 4.488 4.561 4.488 4.555 428,346 +0.08(+1.71%)
Jun 13, 2003 4.478 4.493 4.437 4.478 549,670 +0.01(+0.29%)
Jun 12, 2003 4.422 4.471 4.422 4.465 548,679 +0.06(+1.45%)
Jun 11, 2003 4.407 4.407 4.360 4.401 485,294 -0.01(-0.16%)
Jun 10, 2003 4.342 4.412 4.324 4.408 819,058 +0.07(+1.53%)
Jun 09, 2003 4.433 4.433 4.325 4.342 983,464 -0.08(-1.92%)
Jun 06, 2003 4.340 4.433 4.311 4.427 1,329,607 +0.10(+2.29%)
Jun 05, 2003 4.264 4.342 4.234 4.328 601,666 +0.01(+0.30%)
Jun 04, 2003 4.276 4.314 4.263 4.314 717,542 +0.05(+1.28%)
Jun 03, 2003 4.318 4.332 4.251 4.260 742,302 -0.06(-1.36%)
Jun 02, 2003 4.241 4.348 4.240 4.318 976,036 +0.08(+1.95%)
May 30, 2003 4.183 4.256 4.182 4.236 872,044 +0.04(+0.89%)
May 29, 2003 4.190 4.215 4.145 4.198 906,708 +0.03(+0.68%)
May 28, 2003 4.164 4.190 4.109 4.170 864,616 +0.01(+0.15%)
May 27, 2003 4.089 4.165 4.089 4.164 386,750 +0.07(+1.63%)
May 23, 2003 4.060 4.115 4.035 4.097 262,950 +0.04(+0.90%)
May 22, 2003 4.066 4.075 4.057 4.061 854,712 -0.02(-0.37%)
May 21, 2003 4.083 4.094 4.068 4.076 541,251 +0.00(+0.05%)
May 20, 2003 4.014 4.094 4.012 4.074 813,115 +0.05(+1.36%)
May 19, 2003 4.049 4.054 4.015 4.020 412,995 -0.03(-0.72%)
May 16, 2003 4.074 4.092 4.049 4.049 486,780 -0.02(-0.59%)
May 15, 2003 4.077 4.110 4.041 4.073 651,186 +0.01(+0.20%)
May 14, 2003 4.100 4.103 4.044 4.065 362,485 -0.03(-0.62%)
May 13, 2003 4.130 4.130 4.088 4.090 391,701 -0.05(-1.10%)
May 12, 2003 4.091 4.160 4.091 4.136 702,686 +0.02(+0.39%)
May 09, 2003 4.097 4.138 4.089 4.120 573,935 +0.03(+0.72%)
May 08, 2003 4.090 4.124 4.075 4.090 623,950 -0.01(-0.17%)
May 07, 2003 4.074 4.108 4.059 4.097 633,854 +0.01(+0.22%)
May 06, 2003 4.058 4.094 4.026 4.088 1,267,212 +0.04(+1.00%)
May 05, 2003 4.050 4.064 4.021 4.048 1,023,575 -0.00(-0.05%)
May 02, 2003 3.992 4.059 3.990 4.050 641,777 +0.06(+1.47%)
May 01, 2003 4.031 4.037 3.943 3.991 471,924 -0.04(-0.98%)
Apr 30, 2003 4.008 4.054 3.975 4.031 447,659 +0.02(+0.40%)
Apr 29, 2003 4.029 4.039 3.999 4.015 435,279 -0.03(-0.70%)
Apr 28, 2003 3.959 4.054 3.956 4.043 721,999 +0.08(+2.14%)
Apr 25, 2003 4.045 4.046 3.952 3.958 641,777 -0.11(-2.75%)
Apr 24, 2003 4.076 4.084 4.039 4.070 1,796,084 -0.01(-0.15%)
Apr 23, 2003 4.096 4.096 4.040 4.076 650,195 +0.03(+0.75%)
Apr 22, 2003 4.008 4.064 3.963 4.046 658,118 +0.04(+0.93%)
Apr 21, 2003 3.937 4.015 3.926 4.008 786,375 +0.07(+1.85%)
Apr 17, 2003 4.006 4.019 3.913 3.936 1,416,762 -0.07(-1.79%)
Apr 16, 2003 4.032 4.034 3.984 4.007 991,387 -0.01(-0.35%)
Apr 15, 2003 4.014 4.035 3.974 4.022 1,043,383 +0.01(+0.20%)
Apr 14, 2003 3.975 4.017 3.965 4.014 581,858 +0.05(+1.22%)
Apr 11, 2003 3.958 3.985 3.938 3.965 755,672 +0.02(+0.49%)
Apr 10, 2003 3.986 3.986 3.935 3.946 1,093,398 -0.04(-1.01%)
Apr 09, 2003 3.930 3.992 3.929 3.986 924,535 +0.05(+1.23%)
Apr 08, 2003 3.894 3.963 3.887 3.938 763,100 +0.04(+1.11%)
Apr 07, 2003 3.832 3.953 3.832 3.894 927,011 +0.11(+2.99%)
Apr 04, 2003 3.802 3.836 3.771 3.781 320,393 -0.03(-0.66%)
Apr 03, 2003 3.781 3.877 3.781 3.807 722,494 +0.02(+0.53%)
Apr 02, 2003 3.706 3.809 3.698 3.786 541,747 +0.09(+2.54%)
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.