On December 31, 2004, Donaldson (DCI) had a market capitalization of $2.1B, based on 176.08M shares at a price of $12.15.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2004 | $12.15 | 205,600 | 176,076,000 | $2,139,129,716.40 |
December 30 2004 | $12.20 | 267,600 | 176,076,000 | $2,147,669,402.40 |
December 29 2004 | $12.16 | 260,400 | 176,076,000 | $2,140,450,286.40 |
December 28 2004 | $12.18 | 377,400 | 176,076,000 | $2,143,725,300.00 |
December 27 2004 | $11.91 | 478,600 | 176,076,000 | $2,097,769,464.00 |
December 23 2004 | $12.06 | 385,000 | 176,076,000 | $2,122,719,433.20 |
December 22 2004 | $11.92 | 309,200 | 176,076,000 | $2,099,072,426.40 |
December 21 2004 | $11.75 | 448,600 | 176,076,000 | $2,068,223,911.20 |
December 20 2004 | $11.68 | 389,800 | 176,076,000 | $2,056,409,211.60 |
December 17 2004 | $11.58 | 604,000 | 176,076,000 | $2,038,678,358.40 |
December 16 2004 | $11.61 | 550,000 | 176,076,000 | $2,044,576,904.40 |
December 15 2004 | $11.79 | 489,000 | 176,076,000 | $2,076,094,508.40 |
December 14 2004 | $11.81 | 571,600 | 176,076,000 | $2,079,387,129.60 |
December 13 2004 | $11.56 | 740,600 | 176,076,000 | $2,036,054,826.00 |
December 10 2004 | $11.55 | 624,800 | 176,076,000 | $2,034,082,774.80 |
December 09 2004 | $11.57 | 697,800 | 176,076,000 | $2,038,026,877.20 |
December 08 2004 | $11.52 | 606,400 | 176,076,000 | $2,028,818,102.40 |
December 07 2004 | $11.44 | 837,000 | 176,076,000 | $2,015,031,351.60 |
December 06 2004 | $11.33 | 767,000 | 176,076,000 | $1,995,346,054.80 |
December 03 2004 | $11.54 | 709,200 | 176,076,000 | $2,032,110,723.60 |
December 02 2004 | $11.60 | 1,061,600 | 176,076,000 | $2,041,953,372.00 |
December 01 2004 | $11.32 | 2,536,000 | 176,076,000 | $1,993,374,003.60 |
November 30 2004 | $11.56 | 2,129,800 | 176,076,000 | $2,035,385,737.20 |
November 29 2004 | $12.67 | 860,400 | 176,076,000 | $2,230,389,907.20 |
November 26 2004 | $12.51 | 335,000 | 176,076,000 | $2,202,164,924.40 |
