Historical Prices for Dionex Cp (DNEX)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Dionex Corp. (DNEX)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/7/09	45.84	46.51	45.00	45.58	85,185	-0.93	-2.00%
1/6/09	45.85	46.67	45.75	46.51	103,477	1.04	2.29%
1/5/09	46.21	46.87	44.99	45.47	98,000	-0.84	-1.81%
1/2/09	45.41	46.50	44.87	46.31	88,100	1.46	3.26%
12/31/08	44.05	45.45	43.34	44.85	261,878	1.23	2.82%
12/30/08	43.50	43.77	42.07	43.62	180,537	0.61	1.42%
12/29/08	44.59	44.59	42.08	43.01	217,419	-1.91	-4.25%
12/26/08	44.93	45.30	43.81	44.92	37,496	0.06	0.13%
12/24/08	44.81	45.08	43.85	44.86	38,964	0.29	0.65%
12/23/08	46.21	46.21	44.35	44.57	95,497	-1.17	-2.56%
12/22/08	46.90	47.11	44.68	45.74	146,281	-0.79	-1.70%
12/19/08	46.74	46.99	45.40	46.53	207,681	0.31	0.67%
12/18/08	47.05	47.21	45.32	46.22	90,680	-0.67	-1.43%
12/17/08	46.80	47.39	46.46	46.89	118,847	-0.44	-0.93%
12/16/08	47.15	47.81	46.04	47.33	207,092	0.68	1.46%
12/15/08	47.93	48.00	46.03	46.65	195,870	-0.89	-1.87%
12/12/08	47.43	47.97	45.41	47.54	318,490	-0.97	-2.00%
12/11/08	48.94	50.90	47.96	48.51	146,026	-1.44	-2.88%
12/10/08	49.23	50.24	46.33	49.95	268,751	1.38	2.84%
12/9/08	48.87	50.02	47.54	48.57	199,784	-0.56	-1.14%
12/8/08	49.20	50.00	48.5001	49.13	231,118	0.40	0.82%
12/5/08	46.71	48.73	44.40	48.73	171,429	1.24	2.61%
12/4/08	48.76	50.27	46.61	47.49	133,527	-1.95	-3.94%
12/3/08	47.04	49.84	47.04	49.44	117,829	1.38	2.87%
12/2/08	48.19	48.25	46.50	48.06	157,718	0.76	1.61%
12/1/08	50.50	51.84	47.08	47.30	116,502	-3.99	-7.78%
11/28/08	51.35	52.02	50.93	51.29	43,830	-0.75	-1.44%
11/26/08	50.09	52.10	50.00	52.04	134,870	0.86	1.68%
11/25/08	52.72	52.72	49.28	51.18	115,479	0.56	1.11%
11/24/08	48.07	50.63	46.45	50.62	117,530	2.77	5.79%
11/21/08	45.19	48.15	42.87	47.85	178,516	3.13	7.00%
11/20/08	44.87	46.1899	43.78	44.72	217,107	-0.25	-0.56%
11/19/08	47.77	47.99	44.93	44.97	197,921	-2.94	-6.14%
11/18/08	48.23	49.58	46.28	47.91	192,375	-0.30	-0.62%
11/17/08	49.57	50.68	48.19	48.21	221,325	-1.69	-3.39%
11/14/08	52.62	53.11	49.56	49.90	116,423	-3.40	-6.38%
11/13/08	48.79	53.53	47.76	53.30	150,604	4.64	9.54%
11/12/08	49.40	50.59	48.18	48.66	151,142	-1.26	-2.52%
11/11/08	50.57	51.64	49.69	49.92	85,593	-1.00	-1.96%
11/10/08	52.30	52.35	50.35	50.92	74,924	-0.77	-1.49%
11/7/08	50.06	52.05	49.55	51.69	132,385	2.06	4.15%
11/6/08	54.51	54.87	49.26	49.63	201,618	-5.11	-9.34%
11/5/08	56.16	57.66	54.32	54.74	125,968	-1.82	-3.22%
11/4/08	55.55	58.15	53.61	56.56	97,021	1.28	2.32%
11/3/08	53.82	55.96	52.04	55.28	124,968	1.45	2.69%
10/31/08	50.93	54.50	49.52	53.83	136,844	2.62	5.12%
10/30/08	48.02	51.71	47.10	51.21	134,038	3.53	7.40%
10/29/08	46.50	48.67	46.04	47.68	218,393	1.21	2.60%
10/28/08	44.57	46.66	42.84	46.47	184,881	2.41	5.47%
10/27/08	45.57	47.09	43.98	44.06	181,391	-1.79	-3.90%
10/24/08	46.33	47.69	45.52	45.85	151,896	-2.42	-5.01%
10/23/08	52.60	54.03	45.56	48.27	264,239	-4.10	-7.83%
10/22/08	52.19	54.86	51.75	52.37	111,648	-0.86	-1.62%
10/21/08	54.06	55.21	53.04	53.23	94,523	-1.07	-1.97%
10/20/08	51.56	54.35	50.97	54.30	90,641	2.95	5.74%
10/17/08	51.99	54.60	51.08	51.35	130,836	-2.15	-4.02%
10/16/08	49.18	53.86	47.55	53.50	259,112	4.50	9.18%
10/15/08	52.31	52.34	48.82	49.00	237,486	-3.35	-6.40%
10/14/08	54.99	54.99	51.16	52.35	107,553	-1.95	-3.59%
10/13/08	51.30	54.93	48.65	54.30	160,027	3.34	6.55%
10/10/08	50.77	52.038	46.02	50.96	218,316	1.03	2.06%