Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	46.98	47.25	46.66	46.94	1,511,172	+0.01(+0.01%)
May 27, 2016	46.79	46.94	46.94	46.94	734,970	+0.04(+0.08%)
May 26, 2016	46.93	47.38	46.71	46.90	1,415,780	+0.31(+0.66%)
May 25, 2016	46.17	46.70	46.14	46.59	1,990,976	+0.64(+1.40%)
May 24, 2016	45.42	46.03	45.20	45.95	1,083,376	+0.82(+1.83%)
May 23, 2016	45.05	45.38	44.74	45.13	877,120	-0.06(-0.12%)
May 20, 2016	45.16	45.47	44.82	45.18	1,476,167	+0.38(+0.84%)
May 19, 2016	45.48	45.48	44.29	44.80	2,500,883	-0.99(-2.15%)
May 18, 2016	46.33	46.49	45.50	45.79	2,085,779	-0.78(-1.67%)
May 17, 2016	46.38	46.89	46.19	46.57	2,206,940	+0.09(+0.20%)
May 16, 2016	45.61	46.71	45.54	46.47	1,601,961	+1.10(+2.42%)
May 13, 2016	46.09	46.43	45.29	45.38	1,495,564	-0.84(-1.81%)
May 12, 2016	46.27	46.68	45.67	46.22	1,668,222	+0.06(+0.12%)
May 11, 2016	45.99	46.44	45.74	46.16	1,815,753	+0.08(+0.18%)
May 10, 2016	44.90	46.17	44.57	46.08	2,192,598	+1.97(+4.47%)
May 09, 2016	44.37	44.45	43.95	44.11	1,912,091	-0.57(-1.27%)
May 06, 2016	44.09	44.73	44.09	44.67	1,234,293	+0.36(+0.80%)
May 05, 2016	44.73	45.01	44.24	44.31	1,955,634	-0.06(-0.14%)
May 04, 2016	45.07	45.46	44.22	44.38	1,303,897	-0.89(-1.96%)
May 03, 2016	45.48	45.57	44.83	45.27	1,958,780	-0.51(-1.11%)
May 02, 2016	45.59	46.10	45.25	45.78	1,557,838	-0.14(-0.30%)
Apr 29, 2016	46.09	46.62	45.61	45.92	2,794,995	-0.24(-0.51%)
Apr 28, 2016	46.39	46.84	46.01	46.15	2,165,574	-0.50(-1.06%)
Apr 27, 2016	46.62	46.91	46.35	46.65	2,511,025	+0.03(+0.07%)
Apr 26, 2016	46.72	46.90	46.26	46.61	2,222,471	-0.06(-0.13%)
Apr 25, 2016	47.23	47.62	46.46	46.68	1,618,060	-0.39(-0.83%)
Apr 22, 2016	46.63	47.45	46.63	47.07	1,781,586	+0.47(+1.00%)
Apr 21, 2016	46.49	47.40	45.43	46.60	2,977,534	-0.78(-1.65%)
Apr 20, 2016	47.54	47.71	46.91	47.38	1,644,672	-0.12(-0.25%)
Apr 19, 2016	46.96	47.77	46.67	47.50	2,011,378	+0.91(+1.95%)
Apr 18, 2016	45.66	46.73	45.53	46.59	1,238,587	+0.48(+1.05%)
Apr 15, 2016	46.10	46.28	45.92	46.11	1,390,628	-0.06(-0.12%)
Apr 14, 2016	46.50	46.76	46.01	46.17	1,620,288	-0.04(-0.09%)
Apr 13, 2016	45.85	46.29	45.64	46.21	1,958,297	+0.59(+1.29%)
Apr 12, 2016	44.78	46.15	44.66	45.62	2,468,678	+1.08(+2.42%)
Apr 11, 2016	44.15	44.94	44.11	44.55	1,530,550	+0.58(+1.32%)
Apr 08, 2016	44.41	45.13	43.86	43.97	1,286,170	+0.13(+0.30%)
Apr 07, 2016	43.77	44.20	43.57	43.83	2,053,951	-0.22(-0.51%)
Apr 06, 2016	43.53	44.11	43.08	44.06	1,556,498	+0.51(+1.17%)
Apr 05, 2016	43.55	43.73	43.10	43.55	2,080,543	-0.44(-1.00%)
Apr 04, 2016	44.77	44.98	43.91	43.99	2,194,829	-0.84(-1.87%)
Apr 01, 2016	44.51	44.91	43.71	44.83	1,615,732	-0.13(-0.30%)
Mar 31, 2016	45.03	45.16	44.54	44.96	1,475,995	+0.00(+0.00%)
Mar 30, 2016	45.60	45.78	44.78	44.96	1,468,243	-0.22(-0.48%)
Mar 29, 2016	44.55	45.19	44.41	45.17	1,498,133	+0.28(+0.62%)
Mar 28, 2016	45.17	45.31	44.63	44.90	879,787	-0.26(-0.57%)
Mar 24, 2016	44.99	45.15	45.15	45.15	1,272,638	-0.09(-0.20%)
Mar 23, 2016	46.12	46.26	45.16	45.24	1,412,474	-1.09(-2.35%)
Mar 22, 2016	45.87	46.49	45.78	46.33	2,059,439	+0.10(+0.23%)
Mar 21, 2016	45.58	46.28	45.41	46.23	1,461,219	+0.09(+0.20%)
Mar 18, 2016	45.91	46.54	45.79	46.14	2,460,925	+0.30(+0.66%)
Mar 17, 2016	44.59	46.43	44.59	45.84	4,556,326	+1.31(+2.93%)
Mar 16, 2016	42.97	44.60	42.92	44.53	2,534,207	+1.56(+3.63%)
Mar 15, 2016	41.23	43.07	41.17	42.97	3,440,643	-0.59(-1.36%)
Mar 14, 2016	43.61	44.00	43.34	43.57	1,397,618	-0.31(-0.70%)
Mar 11, 2016	43.20	44.01	43.02	43.87	2,130,132	+1.24(+2.90%)
Mar 10, 2016	43.36	43.39	42.19	42.64	2,444,749	-0.77(-1.77%)
Mar 09, 2016	44.13	44.29	42.88	43.41	2,684,790	-0.71(-1.60%)
Mar 08, 2016	45.02	45.16	44.07	44.11	2,612,224	-1.47(-3.22%)
Mar 07, 2016	43.99	45.68	43.99	45.58	2,527,147	+1.41(+3.20%)
Mar 04, 2016	43.84	44.62	43.46	44.17	1,616,996	+0.52(+1.20%)
Mar 03, 2016	43.78	44.09	43.46	43.64	2,176,539	-0.08(-0.18%)
Mar 02, 2016	43.08	43.90	43.07	43.72	3,698,638	+0.20(+0.47%)