Donaldson Company, Inc.: NYSE:DCI historical prices

You have no recent quotes

chg | %

May 23, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	38.09	39.17	38.02	38.79	836,774
May 17, 2013	37.70	39.30	36.35	38.18	1,157,927
May 16, 2013	38.58	38.88	38.08	38.10	810,871
May 15, 2013	38.32	38.59	38.15	38.59	760,320
May 14, 2013	37.36	38.46	37.35	38.43	673,940
May 13, 2013	37.69	37.85	37.34	37.63	422,860
May 10, 2013	37.45	37.74	37.43	37.71	289,918
May 9, 2013	37.47	37.57	37.18	37.43	328,369
May 8, 2013	36.82	37.42	36.80	37.42	332,296
May 7, 2013	36.55	36.82	36.31	36.82	628,646
May 6, 2013	36.57	36.60	36.24	36.42	504,848
May 3, 2013	36.54	37.10	36.54	36.62	468,417
May 2, 2013	36.39	36.55	36.05	36.32	736,011
May 1, 2013	36.18	36.45	35.95	36.27	915,552
Apr 30, 2013	35.85	36.38	35.54	36.38	611,011
Apr 29, 2013	35.90	35.98	35.62	35.95	230,882
Apr 26, 2013	35.90	35.94	35.54	35.80	390,622
Apr 25, 2013	35.46	35.99	35.45	35.86	319,477
Apr 24, 2013	35.19	35.51	34.98	35.44	302,194
Apr 23, 2013	34.63	35.12	34.57	35.12	292,414
Apr 22, 2013	34.94	34.94	34.35	34.55	385,119
Apr 19, 2013	34.95	34.96	34.54	34.80	327,210
Apr 18, 2013	34.72	35.09	34.70	34.78	621,643
Apr 17, 2013	35.06	35.10	34.48	34.72	464,092
Apr 16, 2013	34.88	35.30	34.74	35.26	411,984
Apr 15, 2013	35.12	35.26	34.47	34.61	748,447
Apr 12, 2013	35.31	35.51	35.16	35.30	337,900
Apr 11, 2013	35.26	35.56	35.19	35.55	526,421
Apr 10, 2013	35.28	35.48	35.17	35.33	657,774
Apr 9, 2013	35.16	35.48	35.00	35.17	427,108