Dover Corp $90.07

up +0.53


22/7/2014 04:00 PM  |  NYSE : DOV  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOV historical data

Date Open High Low Close Volume
7/22/201490.0390.5589.8990.071,079,566
7/21/201488.6989.8388.4489.54971,119
7/18/201487.4888.8487.1588.721,165,954
7/17/201487.7688.4986.5087.141,624,565
7/16/201488.5389.3188.1088.941,450,331
7/15/201488.9589.1487.9788.121,289,871
7/14/201489.6989.6988.7888.95843,153
7/11/201488.5689.1988.0688.74891,392
7/10/201488.5888.6387.7488.451,379,055
7/9/201489.9890.1289.3289.58556,647
7/8/201489.9790.1789.3389.56645,912
7/7/201490.8991.0089.7589.97800,287
7/3/201490.8891.5190.7591.07507,595
7/2/201490.6690.9290.2490.61567,372
7/1/201491.0491.8490.9290.99757,453
6/30/201490.0691.3789.5690.951,097,612
6/27/201489.4989.9889.1789.87574,297
6/26/201489.8990.1188.7489.62463,724
6/25/201489.3490.0789.1089.77459,239
6/24/201489.9990.5189.3989.42631,520
6/23/201490.6990.7289.7590.00567,540
6/20/201490.7190.9190.0190.711,084,671
6/19/201489.8590.6389.3690.47686,210
6/18/201489.4090.0688.5589.90655,448
6/17/201488.9389.7588.6689.41621,446
6/16/201488.8689.2888.6289.15805,739
6/13/201488.8489.5988.5789.15815,475
6/12/201488.8989.0188.0488.811,279,311
6/11/201488.6089.1988.2989.06628,346
6/10/201488.6689.0687.9089.051,065,414
6/9/201488.2989.5587.9388.87969,389
6/6/201487.7588.7687.7488.30905,294
6/5/201486.9588.0786.5987.94515,766
6/4/201486.6687.2186.4686.81386,808
6/3/201487.2487.3886.5986.81576,801
6/2/201487.3087.8386.6187.55388,129
5/30/201487.0387.2686.5987.18577,836
5/29/201487.0387.3186.3587.18440,149
5/28/201487.0887.6886.7686.80446,380
5/27/201487.3088.1587.1287.47597,340
5/23/201486.2087.0886.1387.01514,728
5/22/201486.0186.7785.9186.01664,817
5/21/201485.3986.2685.3286.12541,223
5/20/201486.5586.5584.6785.07818,415
5/19/201486.0087.2285.9086.70769,624
5/16/201485.7186.5885.5886.411,051,891
5/15/201485.9886.2784.8685.77844,023
5/14/201486.6086.8986.2186.38769,596
5/13/201487.2387.2486.4386.58803,147
5/12/201485.4387.3985.4387.23737,920
5/9/201485.7285.9484.4285.26906,552
5/8/201485.8987.0485.4785.90526,472
5/7/201485.7286.0284.9185.96799,805
5/6/201485.6786.2685.1585.22711,499
5/5/201485.5186.0085.0685.86682,095
5/2/201486.0286.5585.7585.89743,894
5/1/201486.3686.5885.4086.02717,410
4/30/201485.6586.4085.2386.40822,885
4/29/201485.6986.0985.0685.66513,621
4/28/201485.6285.8784.2285.48919,467
4/25/201485.7285.9984.7284.901,196,071
4/24/201486.7986.7985.4886.191,060,474
4/23/201485.7786.8385.7786.35810,476
4/22/201485.8186.7085.5086.141,276,096
4/21/201485.0686.1084.6285.862,192,569
4/17/201485.6686.3581.8185.462,110,952
4/16/201482.8283.4682.7183.181,637,824
4/15/201481.8582.3380.7481.951,048,387
4/14/201481.6681.9080.7981.561,620,269
4/11/201481.7882.3480.6280.781,169,647
4/10/201483.5784.0581.9082.181,142,283
4/9/201482.4583.7882.4583.681,034,602
4/8/201482.2382.8881.4382.391,051,860
4/7/201483.1783.5481.6782.051,099,371
4/4/201485.9085.9183.4583.452,118,793
4/3/201485.2085.9384.7685.391,383,157
4/2/201484.8685.4483.9685.151,686,103
4/1/201482.0082.7881.6682.74798,972
3/31/201481.4681.7981.1981.751,408,501
3/28/201479.3081.6879.3080.99778,947
3/27/201480.5280.7579.9480.54820,500
3/26/201481.9282.0880.7880.811,308,345
3/25/201481.6781.9480.4881.281,775,303
3/24/201481.1581.3880.4380.871,491,209
3/21/201484.0984.0980.7280.722,702,846
3/20/201481.2781.6780.5081.471,707,426
3/19/201482.0082.1780.9081.51839,422
3/18/201481.7582.3581.5481.911,130,116
3/17/201480.4982.1480.4981.431,319,687
3/14/201480.4581.1879.7379.801,484,886
3/13/201481.7682.1980.1980.671,596,485
3/12/201480.8581.6380.6781.311,439,871
3/11/201482.6883.3681.6381.921,352,718
3/10/201482.0482.6381.5482.511,276,257
3/7/201481.8782.7281.4882.271,735,379
3/6/201480.0381.5980.0181.582,242,001
3/5/201479.8880.3779.4279.871,341,922
3/4/201480.4180.7479.0179.482,337,987
3/3/201477.8979.8377.6379.103,066,212
2/28/201492.0694.3891.9294.302,275,682
Trading Center