On December 30, 2005, Donaldson (DCI) had a market capitalization of $2.1B, based on 172.24M shares at a price of $11.96.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 30 2005 | $11.96 | 268,600 | 172,244,600 | $2,060,803,292.24 |
December 29 2005 | $12.11 | 222,200 | 172,244,600 | $2,086,726,104.54 |
December 28 2005 | $12.11 | 251,800 | 172,244,600 | $2,086,726,104.54 |
December 27 2005 | $11.98 | 285,200 | 172,244,600 | $2,063,386,961.24 |
December 23 2005 | $12.15 | 251,200 | 172,244,600 | $2,091,910,667.00 |
December 22 2005 | $12.17 | 273,200 | 172,244,600 | $2,096,440,699.98 |
December 21 2005 | $12.11 | 416,800 | 172,244,600 | $2,086,726,104.54 |
December 20 2005 | $12.18 | 483,400 | 172,244,600 | $2,097,095,229.46 |
December 19 2005 | $12.01 | 393,400 | 172,244,600 | $2,068,571,523.70 |
December 16 2005 | $12.34 | 385,400 | 172,244,600 | $2,125,601,710.76 |
December 15 2005 | $12.34 | 459,800 | 172,244,600 | $2,125,601,710.76 |
December 14 2005 | $12.43 | 375,000 | 172,244,600 | $2,141,155,398.14 |
December 13 2005 | $12.47 | 439,800 | 172,244,600 | $2,148,286,324.58 |
December 12 2005 | $12.56 | 325,200 | 172,244,600 | $2,163,840,011.96 |
December 09 2005 | $12.60 | 477,800 | 172,244,600 | $2,170,316,408.92 |
December 08 2005 | $12.43 | 267,200 | 172,244,600 | $2,140,500,868.66 |
December 07 2005 | $12.39 | 376,400 | 172,244,600 | $2,133,387,166.68 |
December 06 2005 | $12.62 | 631,200 | 172,244,600 | $2,172,917,302.38 |
December 05 2005 | $12.74 | 857,000 | 172,244,600 | $2,194,947,386.72 |
December 02 2005 | $12.60 | 590,200 | 172,244,600 | $2,169,661,879.44 |
December 01 2005 | $12.49 | 1,469,200 | 172,244,600 | $2,151,524,523.06 |
November 30 2005 | $12.58 | 2,535,800 | 172,244,600 | $2,167,078,210.44 |
November 29 2005 | $11.89 | 456,800 | 172,244,600 | $2,047,833,273.86 |
November 28 2005 | $11.85 | 610,000 | 172,244,600 | $2,041,356,876.90 |
November 25 2005 | $11.91 | 145,600 | 172,244,600 | $2,051,071,472.34 |
