Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.91	15.99	15.60	15.96	2,351,731	+0.22(+1.39%)
May 28, 2009	15.90	15.93	15.36	15.74	2,345,805	+0.07(+0.42%)
May 27, 2009	15.95	16.18	15.66	15.68	2,719,325	-0.46(-2.86%)
May 26, 2009	15.54	16.23	15.41	16.14	2,342,171	+0.45(+2.88%)
May 22, 2009	15.67	15.88	15.42	15.69	1,872,102	+0.05(+0.32%)
May 21, 2009	15.95	16.02	15.43	15.64	1,714,878	-0.54(-3.33%)
May 20, 2009	16.46	16.71	16.13	16.17	1,984,845	-0.21(-1.30%)
May 19, 2009	16.45	16.63	16.26	16.39	2,283,651	-0.04(-0.25%)
May 18, 2009	16.01	16.43	15.92	16.43	2,036,375	+0.61(+3.88%)
May 15, 2009	15.65	16.19	15.55	15.81	3,309,583	+0.09(+0.55%)
May 14, 2009	15.74	15.89	15.59	15.73	3,446,655	+0.01(+0.06%)
May 13, 2009	16.29	16.29	15.63	15.72	2,395,460	-0.87(-5.26%)
May 12, 2009	16.83	16.97	16.08	16.59	3,965,394	-0.22(-1.33%)
May 11, 2009	17.13	17.13	16.63	16.81	5,303,436	-0.46(-2.67%)
May 08, 2009	16.66	17.32	16.53	17.28	5,053,595	+0.90(+5.52%)
May 07, 2009	16.50	16.69	16.19	16.37	5,094,967	-0.16(-0.95%)
May 06, 2009	16.26	16.62	16.13	16.53	3,524,882	+0.46(+2.88%)
May 05, 2009	16.25	16.37	15.89	16.07	3,616,144	-0.21(-1.31%)
May 04, 2009	16.17	16.30	16.15	16.28	5,335,607	+0.57(+3.65%)
May 01, 2009	15.48	15.72	15.29	15.71	4,004,445	+0.08(+0.52%)
Apr 30, 2009	15.91	16.41	15.60	15.63	5,074,701	-0.15(-0.96%)
Apr 29, 2009	15.05	15.94	15.00	15.78	4,229,000	+0.67(+4.43%)
Apr 28, 2009	15.45	15.50	15.09	15.11	5,195,276	-0.29(-1.91%)
Apr 27, 2009	15.93	16.08	15.24	15.40	7,653,556	-0.76(-4.71%)
Apr 24, 2009	15.76	16.37	15.67	16.16	6,835,983	+0.44(+2.78%)
Apr 23, 2009	16.24	16.27	15.17	15.73	6,450,608	-0.52(-3.19%)
Apr 22, 2009	15.67	16.62	15.23	16.24	6,172,860	+0.12(+0.76%)
Apr 21, 2009	15.56	16.15	15.41	16.12	3,132,336	+0.66(+4.27%)
Apr 20, 2009	16.03	16.04	15.31	15.46	3,123,637	-0.86(-5.29%)
Apr 17, 2009	16.41	16.49	16.13	16.33	3,944,578	-0.01(-0.06%)
Apr 16, 2009	15.50	16.42	15.39	16.34	4,831,272	+0.86(+5.58%)
Apr 15, 2009	16.01	16.01	15.15	15.47	6,480,033	-0.69(-4.27%)
Apr 14, 2009	15.90	16.34	15.79	16.16	5,071,301	+0.12(+0.76%)
Apr 13, 2009	16.17	16.21	15.81	16.04	8,138,294	-0.38(-2.32%)
Apr 09, 2009	15.28	16.44	15.24	16.42	7,221,863	+1.52(+10.18%)
Apr 08, 2009	14.75	14.96	14.64	14.90	4,609,226	+0.16(+1.07%)
Apr 07, 2009	14.66	14.81	14.63	14.75	6,286,919	-0.19(-1.26%)
Apr 06, 2009	14.92	14.97	14.62	14.93	5,269,897	-0.11(-0.74%)
Apr 03, 2009	14.55	15.05	14.55	15.05	5,671,453	+0.37(+2.52%)
Apr 02, 2009	13.95	14.87	13.77	14.68	5,479,625	+1.09(+8.03%)
Apr 01, 2009	13.21	13.61	13.11	13.58	3,610,095	+0.19(+1.44%)
Mar 31, 2009	13.22	13.70	13.01	13.39	4,574,276	+0.32(+2.45%)
Mar 30, 2009	13.27	13.47	12.90	13.07	2,825,837	-0.98(-7.01%)
Mar 26, 2009	13.55	14.09	13.42	14.06	4,498,491	+0.61(+4.57%)
Mar 25, 2009	13.58	14.04	13.03	13.44	4,205,949	-0.21(-1.52%)
Mar 24, 2009	13.62	13.87	13.45	13.65	3,875,204	-0.03(-0.22%)
Mar 23, 2009	13.19	13.69	13.13	13.68	3,531,902	+0.99(+7.80%)
Mar 20, 2009	13.24	13.36	12.60	12.69	4,209,457	-0.54(-4.07%)
Mar 19, 2009	12.58	13.55	13.20	13.23	3,760,766	-0.06(-0.42%)
Mar 18, 2009	12.58	13.44	12.53	13.29	5,222,716	+0.52(+4.10%)
Mar 17, 2009	12.74	12.76	12.29	12.76	4,357,733	+0.09(+0.68%)
Mar 16, 2009	12.60	13.04	12.58	12.68	5,059,548	+0.07(+0.56%)
Mar 13, 2009	12.69	12.75	12.33	12.60	0	+0.01(+0.04%)
Mar 12, 2009	12.17	12.65	11.94	12.60	3,539,337	+0.38(+3.07%)
Mar 11, 2009	12.15	12.37	11.98	12.22	3,939,104	+0.19(+1.56%)
Mar 10, 2009	11.24	12.05	11.24	12.04	5,277,775	+0.84(+7.48%)
Mar 09, 2009	11.17	11.53	11.14	11.20	3,593,250	-0.13(-1.16%)
Mar 06, 2009	11.48	11.76	11.06	11.33	0	-0.06(-0.49%)
Mar 05, 2009	11.69	11.96	11.27	11.39	4,129,521	-0.82(-6.74%)
Mar 04, 2009	12.07	12.41	11.97	12.21	3,538,251	+0.35(+2.95%)