Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.87	15.95	15.56	15.92	2,357,929	+0.22(+1.39%)
May 28, 2009	15.86	15.89	15.32	15.70	2,351,988	+0.07(+0.42%)
May 27, 2009	15.91	16.14	15.62	15.63	2,726,493	-0.46(-2.86%)
May 26, 2009	15.50	16.19	15.37	16.10	2,348,344	+0.45(+2.88%)
May 22, 2009	15.62	15.84	15.38	15.64	1,877,036	+0.05(+0.32%)
May 21, 2009	15.90	15.98	15.39	15.59	1,719,397	-0.54(-3.33%)
May 20, 2009	16.41	16.67	16.09	16.13	1,990,076	-0.21(-1.30%)
May 19, 2009	16.41	16.58	16.21	16.34	2,289,670	-0.04(-0.25%)
May 18, 2009	15.96	16.38	15.88	16.38	2,041,742	+0.61(+3.88%)
May 15, 2009	15.61	16.15	15.51	15.77	3,318,305	+0.09(+0.55%)
May 14, 2009	15.70	15.85	15.55	15.69	3,455,739	+0.01(+0.06%)
May 13, 2009	16.25	16.25	15.59	15.68	2,401,774	-0.87(-5.26%)
May 12, 2009	16.78	16.92	16.04	16.55	3,975,845	-0.22(-1.33%)
May 11, 2009	17.08	17.08	16.59	16.77	5,317,414	-0.46(-2.67%)
May 08, 2009	16.62	17.28	16.49	17.23	5,066,915	+0.90(+5.52%)
May 07, 2009	16.46	16.65	16.15	16.33	5,108,395	-0.16(-0.95%)
May 06, 2009	16.22	16.58	16.09	16.49	3,534,172	+0.46(+2.87%)
May 05, 2009	16.21	16.32	15.85	16.02	3,625,675	-0.21(-1.31%)
May 04, 2009	16.13	16.26	16.11	16.24	5,349,669	+0.57(+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.