Dover Corp $85.73

down -0.62


24/4/2014 10:03 AM  |  NYSE : DOV  
Industries : Industrial / Diversified Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOV historical data

Date Open High Low Close Volume
4/23/201485.7786.8385.7786.35810,476
4/22/201485.8186.7085.5086.141,276,100
4/21/201485.0686.1084.6285.862,192,570
4/17/201485.6686.3581.8185.462,110,950
4/16/201482.8283.4682.7183.181,637,820
4/15/201481.8582.3380.7481.951,048,390
4/14/201481.6681.9080.7981.561,620,270
4/11/201481.7882.3480.6280.781,169,650
4/10/201483.5784.0581.9082.181,142,280
4/9/201482.4583.7882.4583.681,034,600
4/8/201482.2382.8881.4382.391,051,860
4/7/201483.1783.5481.6782.051,099,370
4/4/201485.9085.9183.4583.452,118,790
4/3/201485.2085.9384.7685.391,383,160
4/2/201484.8685.4483.9685.151,686,100
4/1/201482.0082.7881.6682.74798,972
3/31/201481.4681.7981.1981.751,408,500
3/28/201479.3081.6879.3080.99778,947
3/27/201480.5280.7579.9480.54820,500
3/26/201481.9282.0880.7880.811,308,340
3/25/201481.6781.9480.4881.281,775,300
3/24/201481.1581.3880.4380.871,491,210
3/21/201484.0984.0980.7280.722,702,850
3/20/201481.2781.6780.5081.471,707,430
3/19/201482.0082.1780.9081.51839,422
3/18/201481.7582.3581.5481.911,130,120
3/17/201480.4982.1480.4981.431,319,690
3/14/201480.4581.1879.7379.801,484,890
3/13/201481.7682.1980.1980.671,596,480
3/12/201480.8581.6380.6781.311,439,870
3/11/201482.6883.3681.6381.921,352,720
3/10/201482.0482.6381.5482.511,276,260
3/7/201481.8782.7281.4882.271,735,380
3/6/201480.0381.5980.0181.582,242,000
3/5/201479.8880.3779.4279.871,341,920
3/4/201480.4180.7479.0179.482,337,990
3/3/201477.8979.8377.6379.103,066,210
2/28/201492.0694.3891.9294.302,275,680
2/27/201490.5191.7890.5191.761,547,660
2/26/201490.2991.0889.8890.981,498,200
2/25/201489.5090.0589.4290.001,930,890
2/24/201489.1489.8188.9589.471,384,640
2/21/201488.5689.2488.0088.991,842,050
2/20/201486.7388.8486.4688.582,261,540
2/19/201486.8687.4786.4786.581,955,800
2/18/201486.2187.4585.9987.101,755,790
2/14/201485.2286.2584.9286.061,516,200
2/13/201484.6685.4784.5085.301,902,300
2/12/201485.0485.8584.7185.381,603,730
2/11/201484.4285.2584.1984.761,290,830
2/10/201485.2485.5383.9984.451,174,610
2/7/201483.2685.7182.8585.441,914,290
2/6/201483.0783.7782.5782.641,557,980
2/5/201483.1783.4581.6882.781,873,030
2/4/201483.0283.9382.4783.621,581,000
2/3/201486.3086.9182.8182.962,001,260
1/31/201486.6887.7086.2986.561,846,670
1/30/201487.6889.6285.8389.271,455,060
1/29/201490.0090.7989.2389.681,398,160
1/28/201489.9291.0189.9290.491,064,080
1/27/201490.5891.0389.0789.551,113,750
1/24/201492.4693.5890.3190.331,193,980
1/23/201495.4995.5593.7294.08935,212
1/22/201496.1496.2295.4995.891,034,430
1/21/201495.9496.3895.0596.021,332,190
1/17/201495.8395.9894.9195.111,403,050
1/16/201496.1796.5994.6596.101,259,100
1/15/201495.5896.6795.4496.36887,841
1/14/201493.5995.4393.2895.421,156,830
1/13/201494.0795.1492.9593.15805,040
1/10/201494.1194.7093.2794.44779,548
1/9/201494.5095.2193.7894.071,012,560
1/8/201494.7694.7893.9394.20990,001
1/7/201494.5995.2294.3394.76697,814
1/6/201495.7795.8194.4094.59742,644
1/3/201495.4595.8894.8795.22751,228
1/2/201496.5496.7494.9395.25647,793
12/31/201396.5797.0096.1496.54421,601
12/30/201396.3196.5796.1296.38385,844
12/27/201396.4096.4795.9096.32321,768
12/26/201395.7096.4895.6796.12325,599
12/24/201394.8195.7194.8095.48174,879
12/23/201395.1595.5094.8094.87805,616
12/20/201393.1094.6292.8594.561,385,510
12/19/201391.8093.2391.3093.171,130,130
12/18/201391.6891.9789.7691.911,054,400
12/17/201392.1392.1591.1391.21869,576
12/16/201390.0692.0289.9191.71765,297
12/13/201389.9990.2989.2889.59621,008
12/12/201389.6089.9589.3989.66745,558
12/11/201390.8790.8789.3789.47716,690
12/10/201391.3191.5790.7790.87802,812
12/9/201391.7192.0591.1791.35789,179
12/6/201390.7991.6690.5591.65725,744
12/5/201388.2789.9788.1689.721,147,760
12/4/201388.9289.6688.2288.411,511,560
12/3/201389.1890.3389.1889.431,612,920
12/2/201388.4190.1888.4189.541,777,900
11/29/201390.7191.1890.4590.74392,147
11/27/201391.8291.9590.5190.631,004,400
Trading Center