On December 30, 2005, Donaldson (DCI) had a market capitalization of $2.1B, based on 172.24M shares at a price of $11.93.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2005 | $11.93 | 268,600 | 172,244,600 | $2,055,205,342.74 |
December 29 2005 | $12.08 | 222,200 | 172,244,600 | $2,081,059,257.20 |
December 28 2005 | $12.08 | 251,800 | 172,244,600 | $2,081,059,257.20 |
December 27 2005 | $11.95 | 285,200 | 172,244,600 | $2,057,789,011.74 |
December 23 2005 | $12.11 | 251,200 | 172,244,600 | $2,086,226,595.20 |
December 22 2005 | $12.14 | 273,200 | 172,244,600 | $2,090,756,628.18 |
December 21 2005 | $12.08 | 416,800 | 172,244,600 | $2,081,059,257.20 |
December 20 2005 | $12.14 | 483,400 | 172,244,600 | $2,091,393,933.20 |
December 19 2005 | $11.98 | 393,400 | 172,244,600 | $2,062,956,349.74 |
December 16 2005 | $12.31 | 385,400 | 172,244,600 | $2,119,831,516.66 |
December 15 2005 | $12.31 | 459,800 | 172,244,600 | $2,119,831,516.66 |
December 14 2005 | $12.40 | 375,000 | 172,244,600 | $2,135,350,755.12 |
December 13 2005 | $12.44 | 439,800 | 172,244,600 | $2,142,464,457.10 |
December 12 2005 | $12.53 | 325,200 | 172,244,600 | $2,157,966,471.10 |
December 09 2005 | $12.57 | 477,800 | 172,244,600 | $2,164,425,643.60 |
December 08 2005 | $12.39 | 267,200 | 172,244,600 | $2,134,696,225.64 |
December 07 2005 | $12.35 | 376,400 | 172,244,600 | $2,127,599,748.12 |
December 06 2005 | $12.58 | 631,200 | 172,244,600 | $2,167,009,312.60 |
December 05 2005 | $12.71 | 857,000 | 172,244,600 | $2,188,987,723.56 |
December 02 2005 | $12.56 | 590,200 | 172,244,600 | $2,163,788,338.58 |
December 01 2005 | $12.46 | 1,469,200 | 172,244,600 | $2,145,685,431.12 |
November 30 2005 | $12.55 | 2,535,800 | 172,244,600 | $2,161,204,669.58 |
November 29 2005 | $11.86 | 456,800 | 172,244,600 | $2,042,286,997.74 |
November 28 2005 | $11.82 | 610,000 | 172,244,600 | $2,035,810,600.78 |
November 25 2005 | $11.88 | 145,600 | 172,244,600 | $2,045,507,971.76 |
