DOVER $79.39

down -1.23


19/6/2013 04:19 PM  |  NYSE : DOV  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

DOV historical data

Date Open High Low Close Volume
6/18/2013 79.41 80.75 79.20 80.62 9098
6/17/2013 79.37 79.58 78.78 79.14 5705
6/14/2013 78.63 79.45 78.30 78.60 6549
6/13/2013 77.26 78.91 77.09 78.61 7507
6/12/2013 78.82 78.86 77.16 77.30 7084
6/11/2013 77.93 78.94 77.66 78.25 10259
6/10/2013 79.72 79.76 78.47 78.79 9203
6/7/2013 79.83 79.99 78.94 79.52 11871
6/6/2013 77.65 79.04 77.00 79.04 10465
6/5/2013 79.17 79.65 77.47 77.59 12640
6/4/2013 78.85 79.78 78.44 79.21 15265
6/3/2013 78.38 79.10 77.44 79.03 14047
5/31/2013 78.19 79.91 77.96 78.25 13746
5/30/2013 78.21 78.93 77.95 78.57 8991
5/29/2013 78.05 78.76 77.79 77.95 14791
5/28/2013 80.21 80.45 78.95 79.19 11921
5/24/2013 79.51 79.51 78.18 79.19 18127
5/23/2013 78.76 80.36 78.50 79.54 32017
5/22/2013 77.88 78.34 76.02 76.41 8660
5/21/2013 78.00 78.38 77.60 77.87 9673
5/20/2013 76.92 78.00 76.81 77.82 8945
5/17/2013 75.93 77.21 75.93 77.21 7446
5/16/2013 75.60 76.18 75.45 75.77 7504
5/15/2013 75.14 76.21 75.03 76.00 6347
5/14/2013 74.00 75.53 73.94 75.43 10855
5/13/2013 73.75 74.41 73.42 73.99 9408
5/10/2013 73.55 74.10 73.30 74.00 6250
5/9/2013 72.95 73.62 72.81 73.24 6441
5/8/2013 72.19 73.01 71.82 73.01 6936
5/7/2013 71.97 72.45 71.67 72.20 8390
5/6/2013 71.02 72.56 70.80 71.98 10606
5/3/2013 69.83 71.79 69.83 71.16 9548
5/2/2013 68.39 69.43 68.12 69.33 11297
5/1/2013 68.77 68.94 67.98 68.03 14011
4/30/2013 69.70 69.72 68.71 68.98 16430
4/29/2013 69.45 69.91 68.72 69.70 10278
4/26/2013 69.98 69.98 68.66 69.10 6042
4/25/2013 69.95 70.66 69.82 69.94 9869
4/24/2013 69.35 70.25 68.95 70.07 11073
4/23/2013 68.47 69.10 68.11 69.10 16065
4/22/2013 68.18 68.31 67.45 68.00 21215
4/19/2013 68.58 68.97 68.04 68.15 14240
4/18/2013 70.09 70.29 68.21 68.59 16254
4/17/2013 71.93 72.81 69.29 69.91 21821
4/16/2013 71.18 72.23 70.47 72.22 21500
4/15/2013 72.92 73.07 70.43 70.47 11985
4/12/2013 74.40 74.64 73.05 73.41 8645
4/11/2013 74.38 74.76 73.90 74.70 13592
4/10/2013 73.12 74.41 73.05 74.41 10841
4/9/2013 72.97 73.36 72.33 73.03 10164
4/8/2013 72.25 73.10 72.25 72.94 16093
4/5/2013 70.94 72.01 70.62 71.75 10866
4/4/2013 71.15 72.11 71.09 71.92 14897
4/3/2013 71.07 71.77 70.32 70.92 13510
4/2/2013 72.04 72.32 70.94 71.17 7039
4/1/2013 72.76 72.97 71.52 71.77 7385
3/28/2013 72.34 72.96 72.12 72.88 15318
3/27/2013 72.36 72.39 71.64 72.34 9989
3/26/2013 72.72 72.98 72.42 72.76 10247
3/25/2013 73.09 73.36 71.64 72.22 15055
3/22/2013 72.40 72.86 72.00 72.79 14884
3/21/2013 73.74 73.86 72.14 72.35 16878
3/20/2013 73.88 74.01 73.00 73.38 14038
3/19/2013 73.99 74.30 73.05 73.58 8610
3/18/2013 73.31 74.45 73.21 73.89 5835
3/15/2013 74.25 74.57 73.84 74.08 12322
3/14/2013 73.90 74.62 73.71 74.52 9236
3/13/2013 73.29 73.77 72.89 73.70 11306
3/12/2013 73.76 73.76 72.83 73.21 6718
3/11/2013 73.71 73.99 73.43 73.89 6865
3/8/2013 73.60 73.82 73.15 73.75 7177
3/7/2013 73.39 73.68 72.96 73.10 8999
3/6/2013 73.69 73.72 73.12 73.28 6781
3/5/2013 72.76 73.80 72.76 73.47 7904
3/4/2013 72.65 72.74 71.57 72.37 15220
3/1/2013 72.89 73.42 71.93 72.96 13406
2/28/2013 73.57 73.99 73.17 73.35 12718
2/27/2013 72.36 73.85 72.04 73.62 10475
2/26/2013 71.51 72.62 71.13 72.25 12921
2/25/2013 73.43 73.64 71.38 71.40 18426
2/22/2013 71.93 73.45 71.90 73.12 24861
2/21/2013 71.85 72.04 71.30 71.62 15573
2/20/2013 72.97 73.13 72.16 72.22 17643
2/19/2013 72.80 73.25 72.33 72.86 10813
2/15/2013 71.91 72.82 71.87 72.56 15448
2/14/2013 71.48 71.89 71.29 71.86 10492
2/13/2013 71.46 71.83 71.23 71.61 9463
2/12/2013 71.16 71.70 71.04 71.46 11219
2/11/2013 71.10 71.56 71.01 71.06 10795
2/8/2013 70.90 71.35 70.77 71.13 9213
2/7/2013 71.54 71.77 70.57 70.90 12936
2/6/2013 70.43 71.38 70.43 71.31 12508
2/5/2013 70.20 70.98 70.01 70.81 12520
2/4/2013 69.57 70.27 69.57 69.94 15674
2/1/2013 69.62 70.53 69.11 70.34 13880
1/31/2013 69.11 69.40 68.52 69.18 17137
1/30/2013 69.70 69.72 68.99 69.13 11614
1/29/2013 67.60 69.71 67.55 69.65 16169
1/28/2013 66.98 67.71 66.86 67.54 16207
1/25/2013 67.28 67.55 66.53 66.78 18120
Marketplace
Trading Center