Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	71.22	71.22	69.36	69.85	1,957,655	-1.40(-1.97%)
May 30, 2018	70.82	71.46	70.37	71.26	1,430,712	+1.23(+1.76%)
May 29, 2018	70.51	71.02	69.59	70.03	2,081,349	-1.14(-1.60%)
May 25, 2018		71.17	71.17	71.17	0	-0.98(-1.36%)
May 24, 2018	71.37	72.39	71.16	72.15	1,511,811	+0.43(+0.60%)
May 23, 2018	70.75	71.93	70.67	71.72	2,207,679	+0.58(+0.81%)
May 22, 2018	72.45	72.53	71.12	71.14	948,946	-1.15(-1.59%)
May 21, 2018	71.55	72.62	71.55	72.29	1,630,818	+1.23(+1.73%)
May 18, 2018	69.86	71.55	69.80	71.06	1,974,125	+1.13(+1.62%)
May 17, 2018	69.78	70.45	69.27	69.93	1,296,507	+0.14(+0.21%)
May 16, 2018	69.60	70.21	69.26	69.78	1,607,914	+0.58(+0.84%)
May 15, 2018	69.58	69.58	68.88	69.20	1,712,397	-0.73(-1.04%)
May 14, 2018	69.49	70.88	69.49	69.93	2,664,884	+0.57(+0.82%)
May 11, 2018	68.65	69.45	68.34	69.36	1,924,117	+0.40(+0.59%)
May 10, 2018	69.14	69.55	68.63	68.96	2,094,824	-0.19(-0.27%)
May 09, 2018	68.34	69.58	68.11	69.14	4,949,255	+1.05(+1.55%)
May 08, 2018	67.35	68.20	66.83	68.09	3,489,347	+0.86(+1.27%)
May 07, 2018	66.70	67.71	66.56	67.23	1,695,820	+0.76(+1.15%)
May 04, 2018	64.74	66.94	64.50	66.47	2,101,461	+1.45(+2.22%)
May 03, 2018	64.98	65.35	63.89	65.03	2,525,516	-0.18(-0.28%)
May 02, 2018	66.58	67.12	65.10	65.21	2,788,179	-1.51(-2.26%)
May 01, 2018	67.02	67.28	65.69	66.72	2,330,767	-0.62(-0.92%)
Apr 30, 2018	68.98	69.46	67.06	67.34	4,422,604	-1.92(-2.77%)
Apr 27, 2018	63.99	70.49	63.04	69.25	4,991,329	+0.88(+1.29%)
Apr 26, 2018	68.85	69.00	67.71	68.37	4,138,158	-0.59(-0.85%)
Apr 25, 2018	67.32	69.26	66.85	68.96	4,010,902	+1.78(+2.65%)
Apr 24, 2018	69.64	70.25	66.79	67.18	3,556,300	-1.91(-2.76%)
Apr 23, 2018	69.70	69.71	68.76	69.09	1,926,382	-0.65(-0.94%)
Apr 20, 2018	69.75	70.07	69.14	69.75	1,813,869	+0.01(+0.02%)
Apr 19, 2018	69.60	70.76	69.36	69.73	1,983,564	+0.01(+0.01%)
Apr 18, 2018	68.96	70.13	68.59	69.73	2,215,470	+1.45(+2.12%)
Apr 17, 2018	68.83	69.19	68.24	68.28	1,825,434	-0.22(-0.32%)
Apr 16, 2018	68.82	68.93	68.44	68.50	1,449,515	+0.32(+0.47%)
Apr 13, 2018	68.96	68.98	67.96	68.18	1,662,987	+0.12(+0.18%)
Apr 12, 2018	68.28	68.64	67.64	68.06	1,965,660	+0.10(+0.15%)
Apr 11, 2018	68.09	68.68	67.75	67.95	1,215,414	-0.72(-1.05%)
Apr 10, 2018	68.63	69.35	68.28	68.67	1,963,426	+1.12(+1.66%)
Apr 09, 2018	68.01	68.80	67.49	67.55	1,874,452	-0.14(-0.20%)
Apr 06, 2018	70.25	70.44	67.03	67.69	2,471,480	-3.27(-4.61%)
Apr 05, 2018	70.98	71.64	70.35	70.96	1,441,064	+0.41(+0.58%)
Apr 04, 2018	68.91	70.66	68.60	70.55	1,977,197	+0.46(+0.66%)
Apr 03, 2018	69.90	70.22	69.14	70.09	2,547,727	+0.45(+0.65%)
Apr 02, 2018	71.14	71.37	68.61	69.64	1,559,079	-1.71(-2.39%)
Mar 29, 2018		71.35	71.35	71.35	0	+1.46(+2.09%)
Mar 28, 2018	71.38	71.42	69.56	69.89	2,251,674	-1.38(-1.94%)
Mar 27, 2018	72.81	72.81	70.77	71.27	2,830,380	-1.23(-1.70%)
Mar 26, 2018	71.43	72.70	70.41	72.50	2,617,305	+1.06(+1.48%)
Mar 23, 2018	72.16	72.88	71.33	71.44	5,631,821	-0.46(-0.64%)
Mar 22, 2018	74.09	74.09	71.78	71.90	4,354,066	-2.97(-3.97%)
Mar 21, 2018	75.70	75.70	74.33	74.87	4,142,906	-0.61(-0.81%)
Mar 20, 2018	72.99	76.08	72.71	75.48	6,922,283	+2.91(+4.01%)
Mar 19, 2018	72.51	72.69	71.74	72.57	1,540,567	-0.13(-0.18%)
Mar 16, 2018	72.06	72.94	71.60	72.70	2,299,194	+0.70(+0.97%)
Mar 15, 2018	72.15	72.48	71.52	72.00	1,022,646	+0.09(+0.12%)
Mar 14, 2018	73.60	73.60	71.67	71.91	1,441,497	-1.18(-1.61%)
Mar 13, 2018	74.27	74.69	72.78	73.09	1,179,160	-0.64(-0.87%)
Mar 12, 2018	74.52	74.52	73.28	73.73	1,306,832	-0.86(-1.16%)
Mar 09, 2018	73.24	74.79	73.15	74.59	1,445,706	+1.82(+2.50%)
Mar 08, 2018	72.49	72.82	71.70	72.78	990,693	+0.49(+0.68%)
Mar 07, 2018			71.27	72.28	1,142,811	-0.36(-0.50%)
Mar 06, 2018	72.04	72.75	71.86	72.65	1,508,574	+1.05(+1.46%)
Mar 05, 2018		71.85	70.49	71.60	1,437,392	+0.44(+0.61%)
Mar 02, 2018	70.60	71.42	70.29	71.16	1,398,000	+0.05(+0.07%)