Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dover Corp (NY: DOV )

183.82 +2.70 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 50.30 50.63 49.91 50.31 1,575,153 -0.03(-0.05%)
Oct 30, 2013 50.62 50.78 50.16 50.33 1,304,530 -0.13(-0.25%)
Oct 29, 2013 50.18 50.49 49.93 50.46 1,161,494 +0.39(+0.78%)
Oct 28, 2013 49.74 50.11 49.66 50.07 1,468,697 +0.22(+0.45%)
Oct 25, 2013 50.36 50.47 49.72 49.85 2,096,686 -0.44(-0.87%)
Oct 24, 2013 49.70 50.43 49.58 50.28 1,925,589 +0.75(+1.52%)
Oct 23, 2013 49.46 49.56 48.96 49.53 1,443,639 -0.02(-0.03%)
Oct 22, 2013 49.19 49.69 49.07 49.55 1,501,625 +0.55(+1.12%)
Oct 21, 2013 48.93 49.39 48.83 49.00 1,691,697 +0.26(+0.54%)
Oct 18, 2013 48.27 48.95 48.05 48.74 3,431,202 +0.84(+1.75%)
Oct 17, 2013 47.74 48.00 46.64 47.90 5,827,580 -0.50(-1.04%)
Oct 16, 2013 49.33 49.33 48.20 48.41 2,894,724 -0.64(-1.31%)
Oct 15, 2013 49.65 49.82 48.78 49.05 2,190,704 -0.71(-1.42%)
Oct 14, 2013 49.16 49.77 48.96 49.75 1,801,055 +0.24(+0.48%)
Oct 11, 2013 48.66 49.55 48.59 49.52 1,393,589 +0.66(+1.36%)
Oct 10, 2013 48.18 48.86 47.99 48.85 1,417,767 +1.25(+2.62%)
Oct 09, 2013 48.00 48.01 47.27 47.60 1,385,654 -0.35(-0.73%)
Oct 08, 2013 48.53 48.93 47.93 47.96 1,425,517 -0.55(-1.14%)
Oct 07, 2013 48.37 48.94 48.28 48.51 1,390,319 -0.25(-0.52%)
Oct 04, 2013 48.45 48.83 48.32 48.76 1,110,093 +0.27(+0.55%)
Oct 03, 2013 49.17 49.38 48.30 48.49 1,260,815 -0.95(-1.92%)
Oct 02, 2013 49.44 49.53 48.77 49.44 1,141,712 -0.25(-0.50%)
Oct 01, 2013 49.22 49.90 49.03 49.69 1,801,256 +0.45(+0.92%)
Sep 30, 2013 48.48 49.27 48.39 49.23 1,339,033 +0.26(+0.53%)
Sep 27, 2013 49.00 49.28 48.96 48.98 1,340,192 -0.36(-0.72%)
Sep 26, 2013 49.59 49.95 49.18 49.33 1,306,010 -0.11(-0.22%)
Sep 25, 2013 49.81 50.02 49.42 49.44 1,819,927 -0.37(-0.75%)
Sep 24, 2013 49.77 50.19 49.73 49.81 1,378,822 -0.01(-0.02%)
Sep 23, 2013 49.57 49.89 49.29 49.82 988,398 +0.14(+0.29%)
Sep 20, 2013 50.56 50.90 49.68 49.68 2,347,141 -0.99(-1.96%)
Sep 19, 2013 50.04 50.72 49.98 50.67 1,581,311 +0.85(+1.70%)
Sep 18, 2013 49.17 49.92 49.12 49.82 1,674,597 +0.68(+1.38%)
Sep 17, 2013 49.30 49.47 48.99 49.15 1,098,580 -0.15(-0.30%)
Sep 16, 2013 49.39 49.65 49.27 49.29 1,343,020 +0.52(+1.07%)
Sep 13, 2013 48.78 48.91 48.52 48.77 954,570 +0.00(+0.00%)
Sep 12, 2013 49.02 49.20 48.64 48.77 1,282,452 -0.25(-0.50%)
Sep 11, 2013 49.08 49.12 48.72 49.02 989,332 -0.05(-0.11%)
Sep 10, 2013 48.67 49.13 48.60 49.07 1,200,207 +0.76(+1.58%)
Sep 09, 2013 48.14 48.43 48.03 48.31 1,547,366 +0.30(+0.63%)
Sep 06, 2013 48.15 48.43 47.14 48.01 1,477,053 +0.05(+0.10%)
Sep 05, 2013 47.55 48.04 47.40 47.96 905,652 +0.35(+0.73%)
Sep 04, 2013 46.89 47.65 46.84 47.62 845,125 +0.68(+1.45%)
Sep 03, 2013 47.04 47.60 46.55 46.94 939,782 +0.32(+0.69%)
Aug 30, 2013 47.28 47.34 46.48 46.61 837,093 -0.48(-1.01%)
Aug 29, 2013 46.79 47.41 46.79 47.09 775,673 +0.17(+0.36%)
Aug 28, 2013 46.58 47.08 46.53 46.92 1,038,609 +0.40(+0.87%)
Aug 27, 2013 46.96 47.09 46.46 46.52 1,378,370 -1.00(-2.11%)
Aug 26, 2013 47.73 47.91 47.51 47.52 984,065 +0.00(+0.00%)
Aug 23, 2013 47.43 47.62 47.02 47.52 1,146,241 +0.25(+0.53%)
Aug 22, 2013 47.10 47.62 47.01 47.27 1,348,305 +0.36(+0.77%)
Aug 21, 2013 47.25 47.31 46.83 46.91 1,214,537 -0.47(-0.99%)
Aug 20, 2013 47.35 47.66 47.12 47.38 998,809 +0.10(+0.21%)
Aug 19, 2013 47.56 47.76 47.26 47.28 873,213 -0.27(-0.57%)
Aug 16, 2013 47.57 48.02 47.44 47.55 1,325,776 +0.02(+0.05%)
Aug 15, 2013 47.77 47.80 47.36 47.53 1,664,553 -0.79(-1.63%)
Aug 14, 2013 48.28 48.40 48.04 48.32 1,360,734 -0.03(-0.07%)
Aug 13, 2013 48.16 48.36 47.98 48.35 1,257,242 +0.19(+0.39%)
Aug 12, 2013 47.77 48.28 47.62 48.16 1,148,724 +0.19(+0.40%)
Aug 09, 2013 47.70 48.19 47.65 47.97 1,795,751 +0.07(+0.14%)
Aug 08, 2013 47.73 48.07 47.61 47.91 1,143,041 +0.32(+0.68%)
Aug 07, 2013 47.26 47.66 47.11 47.59 1,424,769 +0.31(+0.66%)
Aug 06, 2013 47.43 47.47 46.87 47.28 1,559,763 -0.33(-0.70%)
Aug 05, 2013 47.35 47.77 47.19 47.61 825,637 +0.13(+0.28%)
Aug 02, 2013 47.43 47.53 47.15 47.48 1,442,821 -0.35(-0.73%)
Aug 01, 2013 47.19 47.98 47.12 47.83 1,616,660 +1.10(+2.35%)
Jul 31, 2013 46.33 47.13 46.33 46.73 1,540,351 +0.42(+0.91%)
Jul 30, 2013 46.64 46.71 46.22 46.31 1,441,290 -0.10(-0.22%)
Jul 29, 2013 46.22 46.92 46.21 46.41 1,872,342 +0.21(+0.46%)
Jul 26, 2013 46.39 46.48 45.79 46.20 1,670,415 -0.42(-0.90%)
Jul 25, 2013 46.29 46.77 45.97 46.62 1,505,476 +0.12(+0.26%)
Jul 24, 2013 47.27 47.50 46.41 46.50 1,698,061 -0.64(-1.37%)
Jul 23, 2013 46.66 47.24 46.48 47.14 2,388,901 +0.62(+1.33%)
Jul 22, 2013 46.52 46.81 46.35 46.53 3,213,100 -0.02(-0.05%)
Jul 19, 2013 45.67 46.73 45.57 46.55 3,200,193 +0.92(+2.01%)
Jul 18, 2013 45.08 45.86 44.39 45.63 3,057,831 +1.79(+4.08%)
Jul 17, 2013 43.90 44.06 43.57 43.84 1,670,259 +0.10(+0.22%)
Jul 16, 2013 44.26 44.63 43.71 43.75 1,764,235 -0.29(-0.67%)
Jul 15, 2013 44.20 44.27 44.00 44.04 1,362,021 -0.16(-0.36%)
Jul 12, 2013 44.31 44.33 44.03 44.20 1,410,333 -0.18(-0.41%)
Jul 11, 2013 44.17 44.41 44.03 44.38 1,210,756 +0.98(+2.26%)
Jul 10, 2013 43.33 43.56 43.25 43.40 1,397,528 +0.00(+0.00%)
Jul 09, 2013 43.19 43.83 42.80 43.40 1,922,219 +0.59(+1.39%)
Jul 08, 2013 42.86 42.99 42.57 42.80 2,151,344 +0.24(+0.56%)
Jul 05, 2013 42.16 42.59 42.05 42.56 1,402,959 +0.77(+1.85%)
Jul 03, 2013 41.64 41.87 41.45 41.79 1,816,973 -0.10(-0.23%)
Jul 02, 2013 42.42 42.65 41.74 41.88 2,536,643 -0.59(-1.39%)
Jul 01, 2013 42.83 42.94 42.42 42.47 2,224,689 +0.10(+0.23%)
Jun 28, 2013 42.51 42.86 42.35 42.38 4,297,500 -0.21(-0.49%)
Jun 27, 2013 42.67 42.76 42.42 42.58 1,801,115 +0.21(+0.50%)
Jun 26, 2013 42.18 42.60 41.86 42.37 2,418,310 +0.52(+1.24%)
Jun 25, 2013 41.83 42.11 41.69 41.85 2,612,581 +0.47(+1.15%)
Jun 24, 2013 41.81 41.91 41.24 41.38 2,076,005 -0.84(-1.99%)
Jun 21, 2013 42.29 42.46 41.50 42.22 2,862,626 +0.17(+0.40%)
Jun 20, 2013 42.84 42.91 41.97 42.05 2,329,580 -1.27(-2.93%)
Jun 19, 2013 44.02 44.05 43.32 43.32 1,279,285 -0.67(-1.53%)
Jun 18, 2013 43.33 44.06 43.22 43.99 1,667,181 +0.81(+1.87%)
Jun 17, 2013 43.31 43.42 42.99 43.18 1,045,448 +0.29(+0.69%)
Jun 14, 2013 42.90 43.35 42.72 42.89 1,200,156 -0.01(-0.01%)
Jun 13, 2013 42.16 43.06 42.06 42.89 1,376,704 +0.71(+1.69%)
Jun 12, 2013 43.01 43.03 42.10 42.18 1,298,130 -0.52(-1.21%)
Jun 11, 2013 42.52 43.07 42.38 42.70 1,879,965 -0.29(-0.69%)
Jun 10, 2013 43.50 43.52 42.82 42.99 1,686,504 -0.40(-0.92%)
Jun 07, 2013 43.56 43.65 43.07 43.39 2,175,524 +0.26(+0.61%)
Jun 06, 2013 42.37 43.13 42.02 43.13 1,917,784 +0.79(+1.87%)
Jun 05, 2013 43.20 43.46 42.27 42.34 2,316,337 -0.88(-2.05%)
Jun 04, 2013 43.02 43.53 42.80 43.22 2,797,531 +0.10(+0.23%)
Jun 03, 2013 42.77 43.16 42.26 43.12 2,574,335 +0.43(+1.00%)
May 31, 2013 42.66 43.60 42.54 42.70 2,520,875 -0.17(-0.41%)
May 30, 2013 42.68 43.07 42.53 42.87 1,647,723 +0.34(+0.80%)
May 29, 2013 42.59 42.98 42.45 42.53 2,710,669 -0.49(-1.13%)
May 28, 2013 43.57 43.70 42.89 43.02 2,194,535 +0.00(+0.00%)
May 24, 2013 43.19 43.19 42.47 43.02 3,337,070 -0.19(-0.44%)
May 23, 2013 42.79 43.66 42.64 43.21 5,893,518 +1.70(+4.10%)
May 22, 2013 42.31 42.56 41.30 41.51 1,596,917 -0.79(-1.87%)
May 21, 2013 42.37 42.58 42.16 42.30 1,780,437 +0.03(+0.06%)
May 20, 2013 41.79 42.37 41.73 42.28 1,647,340 +0.33(+0.79%)
May 17, 2013 41.25 41.94 41.25 41.94 1,371,010 +0.78(+1.90%)
May 16, 2013 41.07 41.38 40.99 41.16 1,381,249 -0.12(-0.30%)
May 15, 2013 40.82 41.40 40.76 41.29 1,168,250 +1.09(+2.72%)
May 13, 2013 40.06 40.42 39.88 40.19 1,731,643 -0.01(-0.01%)
May 10, 2013 39.96 40.25 39.82 40.20 1,150,363 +0.41(+1.04%)
May 09, 2013 39.63 39.99 39.55 39.79 1,185,561 +0.12(+0.31%)
May 08, 2013 39.22 39.66 39.02 39.66 1,277,356 +0.44(+1.12%)
May 07, 2013 39.10 39.36 38.93 39.22 1,544,266 +0.12(+0.31%)
May 06, 2013 38.58 39.42 38.46 39.10 1,952,331 +0.45(+1.15%)
May 03, 2013 37.93 38.85 37.66 38.66 1,758,141 +0.99(+2.64%)
May 02, 2013 37.15 37.72 37.01 37.66 2,079,388 +0.71(+1.91%)
May 01, 2013 37.36 37.45 36.93 36.96 2,579,255 -0.52(-1.38%)
Apr 30, 2013 37.86 37.87 37.33 37.47 3,025,169 -0.39(-1.03%)
Apr 29, 2013 37.73 37.98 37.33 37.86 1,891,940 +0.33(+0.87%)
Apr 26, 2013 38.02 37.99 37.46 37.54 1,112,294 -0.46(-1.20%)
Apr 25, 2013 38.00 38.39 37.93 37.99 1,816,719 -0.07(-0.19%)
Apr 24, 2013 37.67 38.16 37.46 38.06 2,038,185 +0.53(+1.40%)
Apr 23, 2013 37.20 37.54 37.00 37.54 2,958,179 +0.60(+1.62%)
Apr 22, 2013 37.04 37.11 36.64 36.94 3,905,227 -0.08(-0.22%)
Apr 19, 2013 37.26 37.47 36.96 37.02 2,621,422 -0.24(-0.64%)
Apr 18, 2013 38.08 38.18 37.05 37.26 2,991,864 -0.72(-1.89%)
Apr 17, 2013 39.08 39.55 37.64 37.98 4,016,759 -1.25(-3.20%)
Apr 16, 2013 38.67 39.24 38.28 39.23 3,958,444 +0.95(+2.48%)
Apr 15, 2013 39.61 39.69 38.26 38.28 2,206,147 -1.60(-4.01%)
Apr 12, 2013 40.42 40.55 39.68 39.88 1,591,299 -0.70(-1.73%)
Apr 11, 2013 40.41 40.61 40.15 40.58 2,502,005 +0.16(+0.39%)
Apr 10, 2013 39.72 40.42 39.68 40.42 1,996,745 +0.75(+1.89%)
Apr 09, 2013 39.64 39.85 39.29 39.67 1,870,822 +0.05(+0.12%)
Apr 08, 2013 39.25 39.71 39.25 39.62 2,963,142 +0.65(+1.66%)
Apr 05, 2013 38.54 39.12 38.36 38.98 2,000,140 -0.09(-0.24%)
Apr 04, 2013 38.65 39.17 38.62 39.07 2,742,218 +0.54(+1.41%)
Apr 03, 2013 38.61 38.99 38.20 38.53 2,487,073 -0.14(-0.35%)
Apr 02, 2013 39.14 39.29 38.54 38.66 1,295,641 -0.33(-0.84%)
Apr 01, 2013 39.53 39.64 38.85 38.99 1,360,367 -0.60(-1.52%)
Mar 28, 2013 39.30 39.63 39.18 39.59 2,820,233 +0.29(+0.75%)
Mar 27, 2013 39.31 39.33 38.92 39.30 1,839,162 -0.23(-0.58%)
Mar 26, 2013 39.50 39.65 39.34 39.53 1,886,216 +0.29(+0.75%)
Mar 25, 2013 39.71 39.85 38.92 39.23 2,771,194 -0.31(-0.78%)
Mar 22, 2013 39.33 39.58 39.11 39.54 2,763,548 +0.24(+0.61%)
Mar 21, 2013 40.06 40.12 39.19 39.30 3,107,127 -0.56(-1.40%)
Mar 20, 2013 40.13 40.21 39.66 39.86 2,584,221 -0.11(-0.27%)
Mar 19, 2013 40.19 40.36 39.68 39.97 1,584,876 -0.17(-0.42%)
Mar 18, 2013 39.83 40.44 39.77 40.14 1,074,048 -0.10(-0.26%)
Mar 15, 2013 40.34 40.51 40.11 40.24 2,270,580 -0.24(-0.59%)
Mar 14, 2013 40.15 40.54 40.04 40.48 1,700,320 +0.45(+1.11%)
Mar 13, 2013 39.81 40.08 39.60 40.04 2,083,819 +0.27(+0.67%)
Mar 12, 2013 40.07 40.07 39.56 39.77 1,236,586 -0.37(-0.92%)
Mar 11, 2013 40.04 40.19 39.89 40.14 1,263,727 +0.08(+0.19%)
Mar 08, 2013 39.98 40.10 39.74 40.06 1,321,990 +0.35(+0.89%)
Mar 07, 2013 39.87 40.02 39.64 39.71 1,657,919 -0.10(-0.25%)
Mar 06, 2013 40.03 40.05 39.72 39.81 1,248,340 -0.10(-0.26%)
Mar 05, 2013 39.53 40.09 39.53 39.91 1,455,475 +0.60(+1.52%)
Mar 04, 2013 39.47 39.52 38.88 39.31 2,801,518 -0.32(-0.81%)
Mar 01, 2013 39.60 39.88 39.08 39.63 2,469,046 -0.21(-0.53%)
Feb 28, 2013 40.12 40.19 39.83 39.85 2,342,031 -0.15(-0.37%)
Feb 27, 2013 39.31 40.12 39.14 39.99 1,928,599 +0.74(+1.90%)
Feb 26, 2013 38.85 39.45 38.64 39.25 2,378,413 +0.65(+1.69%)
Feb 25, 2013 39.69 39.81 38.59 38.60 3,409,111 -0.93(-2.35%)
Feb 22, 2013 38.88 39.71 38.87 39.53 4,599,013 +0.81(+2.09%)
Feb 21, 2013 38.84 38.94 38.54 38.72 2,880,634 -0.32(-0.83%)
Feb 20, 2013 39.45 39.53 39.01 39.04 3,264,200 -0.35(-0.88%)
Feb 19, 2013 39.35 39.58 39.10 39.39 2,001,130 +0.16(+0.41%)
Feb 15, 2013 38.87 39.37 38.85 39.22 2,857,614 +0.38(+0.97%)
Feb 14, 2013 38.64 38.86 38.54 38.85 1,940,706 +0.14(+0.35%)
Feb 13, 2013 38.63 38.83 38.51 38.71 1,754,774 +0.08(+0.21%)
Feb 12, 2013 38.47 38.76 38.40 38.63 2,075,206 +0.22(+0.56%)
Feb 11, 2013 38.44 38.68 38.39 38.41 1,996,838 -0.04(-0.10%)
Feb 08, 2013 38.33 38.57 38.26 38.45 1,704,147 +0.12(+0.32%)
Feb 07, 2013 38.67 38.80 38.15 38.33 2,392,861 -0.22(-0.58%)
Feb 06, 2013 38.07 38.59 38.07 38.55 2,313,646 +0.74(+1.96%)
Feb 04, 2013 37.61 37.99 37.61 37.81 2,899,314 -0.22(-0.57%)
Feb 01, 2013 37.64 38.13 37.36 38.02 2,567,679 +0.63(+1.68%)
Jan 31, 2013 37.36 37.52 37.04 37.40 3,172,271 +0.03(+0.07%)
Jan 30, 2013 37.68 37.69 37.29 37.37 2,150,287 -0.28(-0.75%)
Jan 29, 2013 36.54 37.68 36.52 37.65 2,991,197 +1.14(+3.12%)
Jan 28, 2013 36.21 36.60 36.14 36.51 2,998,030 +0.41(+1.14%)
Jan 25, 2013 36.37 36.52 35.96 36.10 3,353,959 -0.15(-0.42%)
Jan 24, 2013 36.87 36.89 35.35 36.25 4,852,313 -0.59(-1.61%)
Jan 23, 2013 36.79 37.01 36.62 36.85 2,027,703 -0.04(-0.12%)
Jan 22, 2013 36.80 36.98 36.58 36.89 1,909,229 +0.11(+0.31%)
Jan 18, 2013 37.00 37.06 36.28 36.78 3,449,530 -0.11(-0.31%)
Jan 17, 2013 36.32 37.05 36.32 36.89 2,110,635 +0.73(+2.02%)
Jan 16, 2013 35.96 36.20 35.80 36.16 1,517,692 +0.15(+0.42%)
Jan 15, 2013 35.81 36.21 35.81 36.01 2,371,677 +0.01(+0.01%)
Jan 14, 2013 36.16 36.28 35.83 36.00 2,223,684 -0.25(-0.70%)
Jan 11, 2013 36.36 36.43 36.21 36.26 1,270,444 -0.18(-0.50%)
Jan 10, 2013 36.58 36.64 36.23 36.44 1,948,450 +0.10(+0.27%)
Jan 09, 2013 36.15 36.41 35.85 36.34 2,010,581 +0.26(+0.73%)
Jan 08, 2013 36.48 36.64 36.01 36.08 2,533,227 -0.06(-0.18%)
Jan 07, 2013 36.22 36.36 36.05 36.14 1,169,769 -0.24(-0.65%)
Jan 04, 2013 36.44 36.60 36.26 36.38 1,393,969 +0.09(+0.25%)
Jan 03, 2013 36.36 36.72 36.18 36.29 1,580,600 -0.06(-0.16%)
Jan 02, 2013 36.36 36.39 36.10 36.35 2,517,825 +0.85(+2.41%)
Dec 31, 2012 34.87 35.57 34.75 35.49 1,353,794 +0.48(+1.36%)
Dec 28, 2012 34.96 35.26 34.92 35.02 1,635,597 -0.19(-0.55%)
Dec 27, 2012 35.15 35.25 34.82 35.21 1,932,141 +0.08(+0.23%)
Dec 26, 2012 35.07 35.27 34.91 35.13 1,864,851 +0.06(+0.19%)
Dec 24, 2012 34.71 35.22 34.71 35.07 979,607 +0.18(+0.51%)
Dec 21, 2012 34.51 34.94 34.48 34.89 3,809,207 -0.09(-0.25%)
Dec 20, 2012 35.14 35.19 34.82 34.98 2,387,447 -0.12(-0.34%)
Dec 19, 2012 35.44 35.47 35.09 35.09 1,909,112 -0.23(-0.64%)
Dec 18, 2012 34.73 35.35 34.54 35.32 2,659,125 +0.59(+1.70%)
Dec 17, 2012 34.55 34.91 34.49 34.73 3,192,758 +0.22(+0.63%)
Dec 14, 2012 34.59 34.80 34.48 34.52 2,646,742 -0.13(-0.37%)
Dec 13, 2012 34.63 34.91 34.56 34.65 2,442,615 -0.04(-0.12%)
Dec 12, 2012 34.71 35.00 34.37 34.69 3,104,649 +0.15(+0.44%)
Dec 11, 2012 34.86 35.16 34.40 34.54 2,945,793 +0.05(+0.16%)
Dec 10, 2012 34.42 34.77 34.05 34.48 5,229,450 +0.03(+0.09%)
Dec 07, 2012 34.49 34.49 34.24 34.45 1,572,422 +0.16(+0.47%)
Dec 06, 2012 34.18 34.38 34.06 34.29 1,376,987 -0.04(-0.11%)
Dec 05, 2012 34.24 34.54 33.91 34.33 1,637,169 +0.06(+0.17%)
Dec 04, 2012 34.01 34.36 34.01 34.27 1,427,435 -0.11(-0.31%)
Nov 30, 2012 34.61 34.71 34.30 34.38 4,059,251 -0.23(-0.66%)
Nov 29, 2012 34.33 34.67 34.03 34.60 2,155,936 +0.39(+1.14%)
Nov 28, 2012 33.68 34.37 33.68 34.21 1,960,211 +0.51(+1.52%)
Nov 27, 2012 34.17 34.38 33.67 33.70 2,918,672 -0.53(-1.55%)
Nov 26, 2012 34.20 34.39 34.01 34.23 1,488,468 -0.11(-0.31%)
Nov 23, 2012 34.09 34.35 33.95 34.34 513,918 +0.41(+1.20%)
Nov 21, 2012 33.97 34.12 33.85 33.93 1,121,243 +0.00(+0.00%)
Nov 20, 2012 33.86 34.08 33.67 33.93 1,828,490 +0.08(+0.22%)
Nov 19, 2012 33.21 33.88 33.21 33.86 3,041,430 +0.76(+2.29%)
Nov 16, 2012 32.71 33.16 32.40 33.10 3,735,698 +0.47(+1.43%)
Nov 15, 2012 32.52 32.87 32.33 32.63 3,245,938 +0.05(+0.17%)
Nov 14, 2012 32.81 33.28 32.51 32.58 5,585,831 -0.08(-0.25%)
Nov 13, 2012 32.39 33.32 32.12 32.66 4,301,664 +0.17(+0.53%)
Nov 12, 2012 32.44 32.63 32.28 32.48 2,370,063 -0.02(-0.05%)
Nov 09, 2012 32.04 33.23 31.81 32.50 4,216,113 +0.46(+1.43%)
Nov 08, 2012 32.29 32.38 31.96 32.04 2,149,655 -0.30(-0.91%)
Nov 07, 2012 32.72 32.89 31.91 32.34 3,208,540 -0.80(-2.42%)
Nov 06, 2012 32.89 33.45 32.69 33.14 3,233,934 +0.45(+1.36%)
Nov 05, 2012 32.33 33.00 32.07 32.69 3,686,578 +1.20(+3.82%)
Nov 02, 2012 32.30 32.30 31.47 31.49 2,203,729 -0.52(-1.63%)
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.