On December 30, 2005, Donaldson (DCI) had a market capitalization of $2.1B, based on 172.24M shares at a price of $12.00.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2005 | $12.00 | 268,600 | 172,244,600 | $2,067,383,035.96 |
December 29 2005 | $12.15 | 222,200 | 172,244,600 | $2,093,391,970.56 |
December 28 2005 | $12.15 | 251,800 | 172,244,600 | $2,093,391,970.56 |
December 27 2005 | $12.02 | 285,200 | 172,244,600 | $2,069,983,929.42 |
December 23 2005 | $12.18 | 251,200 | 172,244,600 | $2,098,593,757.48 |
December 22 2005 | $12.21 | 273,200 | 172,244,600 | $2,103,141,014.92 |
December 21 2005 | $12.15 | 416,800 | 172,244,600 | $2,093,391,970.56 |
December 20 2005 | $12.21 | 483,400 | 172,244,600 | $2,103,795,544.40 |
December 19 2005 | $12.05 | 393,400 | 172,244,600 | $2,075,185,716.34 |
December 16 2005 | $12.38 | 385,400 | 172,244,600 | $2,132,405,372.46 |
December 15 2005 | $12.38 | 459,800 | 172,244,600 | $2,132,405,372.46 |
December 14 2005 | $12.47 | 375,000 | 172,244,600 | $2,147,993,508.76 |
December 13 2005 | $12.51 | 439,800 | 172,244,600 | $2,155,158,884.12 |
December 12 2005 | $12.60 | 325,200 | 172,244,600 | $2,170,747,020.42 |
December 09 2005 | $12.64 | 477,800 | 172,244,600 | $2,177,257,866.30 |
December 08 2005 | $12.47 | 267,200 | 172,244,600 | $2,147,356,203.74 |
December 07 2005 | $12.43 | 376,400 | 172,244,600 | $2,140,190,828.38 |
December 06 2005 | $12.66 | 631,200 | 172,244,600 | $2,179,858,759.76 |
December 05 2005 | $12.78 | 857,000 | 172,244,600 | $2,201,957,741.94 |
December 02 2005 | $12.64 | 590,200 | 172,244,600 | $2,176,603,336.82 |
December 01 2005 | $12.53 | 1,469,200 | 172,244,600 | $2,158,397,082.60 |
November 30 2005 | $12.62 | 2,535,800 | 172,244,600 | $2,174,002,443.36 |
November 29 2005 | $11.93 | 456,800 | 172,244,600 | $2,054,378,568.66 |
November 28 2005 | $11.89 | 610,000 | 172,244,600 | $2,047,884,947.24 |
November 25 2005 | $11.95 | 145,600 | 172,244,600 | $2,057,633,991.60 |
