Indicators

Dover Corp (NY: DOV )

192.78 -0.25 (-0.13%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.41	16.50	16.10	16.46	2,279,714	+0.23(+1.39%)
May 28, 2009	16.40	16.44	15.85	16.24	2,273,970	+0.07(+0.42%)
May 27, 2009	16.45	16.69	16.16	16.17	2,636,052	-0.39(-2.35%)
May 26, 2009	15.95	16.66	15.82	16.56	2,282,480	+0.46(+2.88%)
May 22, 2009	16.08	16.30	15.82	16.10	1,824,391	+0.05(+0.32%)
May 21, 2009	16.36	16.44	15.83	16.04	1,671,173	-0.55(-3.33%)
May 20, 2009	16.89	17.15	16.55	16.60	1,934,260	-0.22(-1.30%)
May 19, 2009	16.88	17.06	16.68	16.82	2,225,452	-0.04(-0.25%)
May 18, 2009	16.42	16.86	16.34	16.86	1,984,477	+0.63(+3.88%)
May 15, 2009	16.06	16.62	15.96	16.23	3,225,237	+0.09(+0.55%)
May 14, 2009	16.15	16.31	16.00	16.14	3,358,816	+0.01(+0.07%)
May 13, 2009	16.72	16.72	16.04	16.13	2,334,411	-0.90(-5.26%)
May 12, 2009	17.27	17.41	16.50	17.02	3,864,334	-0.23(-1.33%)
May 11, 2009	17.58	17.58	17.07	17.25	5,168,276	-0.47(-2.67%)
May 08, 2009	17.10	17.77	16.96	17.73	4,924,803	+0.93(+5.52%)
May 07, 2009	16.94	17.13	16.61	16.80	4,965,120	-0.16(-0.95%)
May 06, 2009	16.69	17.05	16.55	16.96	3,435,049	+0.47(+2.87%)
May 05, 2009	16.68	16.79	16.31	16.49	3,523,986	-0.22(-1.31%)
May 04, 2009	16.59	16.73	16.58	16.71	5,199,627	+0.59(+3.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.