DOV (Dover Corporation) - Sector: Technology / Industry: Industrial Machinery/Components



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 99.50 98.91 98.56 99.72 -0.0606% 0.5355% 1.1583% 894,404 $88,465,499
2019-09-19 99.21 98.97 98.97 100.00 -0.3424% -0.1007% 1.03% 584,000 $57,798,480
2019-09-18 98.19 99.31 97.90 99.37 0.5976% -0.5369% 1.4793% 749,000 $74,383,190
2019-09-17 98.86 98.72 97.93 98.98 -0.534% -0.3929% 1.0608% 678,900 $67,021,008
2019-09-16 99.05 99.25 99.00 99.93 -0.4214% -0.6221% 0.9307% 378,700 $37,585,975
2019-09-13 100.15 99.67 99.62 101.38 0% 0.4816% 1.736% 812,400 $80,971,908
2019-09-12 99.26 99.67 98.49 99.84 0.4637% 0.0504% 1.3522% 767,000 $76,446,890
2019-09-11 97.80 99.21 96.75 99.24 2.2257% 0.7728% 2.5091% 904,600 $89,745,366
2019-09-10 95.46 97.05 94.75 97.07 1.5911% -0.0733% 2.39% 952,100 $92,401,305
2019-09-09 95.88 95.53 94.74 95.88 0.4099% 0.7778% 1.189% 1,114,800 $106,496,844
2019-09-06 96.30 95.14 94.86 96.75 -1.0299% 0.1768% 1.9535% 1,106,000 $105,224,840
2019-09-05 94.21 96.13 94.21 96.39 3.0885% 1.0295% 2.2616% 880,500 $84,642,465
2019-09-04 93.40 93.25 92.79 93.71 0.7999% 0.9621% 0.9818% 820,400 $76,502,300
2019-09-03 92.73 92.51 91.45 93.08 -1.3121% -1.0774% 1.7512% 974,300 $90,132,493
2019-08-30 93.12 93.74 92.82 93.96 1.6152% 0.9431% 1.2133% 1,058,900 $99,261,286
2019-08-29 91.41 92.25 91.36 92.59 1.6193% 0.694% 1.3284% 970,200 $89,500,950
2019-08-28 88.54 90.78 88.41 90.84 2.0803% -0.4385% 2.675% 653,500 $59,324,730
2019-08-27 89.42 88.93 88.28 89.59 0.3272% 0.88% 1.4622% 871,600 $77,511,388
2019-08-26 89.11 88.64 87.07 89.49 0.6129% 1.1464% 2.7042% 603,000 $53,449,920
2019-08-23 90.43 88.10 87.71 90.62 -3.1123% -0.5499% 3.2112% 727,500 $64,092,749
2019-08-22 92.08 90.93 90.50 92.43 -0.8181% 0.4363% 2.0881% 736,700 $66,988,131
2019-08-21 92.45 91.68 91.24 92.77 0.4162% 1.2596% 1.6492% 697,100 $63,910,128
2019-08-20 90.97 91.30 90.26 91.64 0.0658% -0.2959% 1.5059% 629,200 $57,445,960
2019-08-19 91.85 91.24 90.99 91.85 0.5732% 1.2456% 0.9363% 884,900 $80,738,276
2019-08-16 89.52 90.72 87.89 91.26 1.9326% 0.5843% 3.6927% 595,000 $53,978,400
2019-08-15 88.37 89.00 87.89 89.10 0.8042% 0.0906% 1.358% 653,800 $58,188,200
2019-08-14 89.73 88.29 88.16 90.27 -3.2756% -1.6981% 2.3374% 967,400 $85,411,746
2019-08-13 89.67 91.28 89.46 92.96 1.2872% -0.4993% 3.7651% 556,100 $50,760,808
2019-08-12 91.74 90.12 90.01 91.86 -2.2454% -0.4881% 2.0139% 521,300 $46,979,556
2019-08-09 92.38 92.19 91.66 93.01 -0.2489% -0.0422% 1.4515% 834,700 $76,950,993
2019-08-08 91.21 92.42 90.86 92.90 2.1328% 0.7957% 2.1905% 958,000 $88,538,360
2019-08-07 89.72 90.49 88.91 90.74 -0.5604% -1.4042% 2.0168% 926,600 $83,848,034
2019-08-06 90.46 91.00 89.76 91.34 1.2236% 0.6229% 1.7298% 789,300 $71,826,300
2019-08-05 91.33 89.90 89.25 91.39 -3.0728% -1.531% 2.3416% 1,108,500 $99,654,150
2019-08-02 94.54 92.75 92.58 95.08 -1.7375% 0.1589% 2.6294% 879,700 $81,592,175
2019-08-01 96.66 94.39 94.13 96.99 -2.54% -0.1962% 2.9488% 1,113,800 $105,131,582
2019-07-31 97.69 96.85 95.94 97.97 -1.0624% -0.2043% 2.0721% 913,500 $88,472,475
2019-07-30 95.07 97.89 95.07 97.89 1.1574% -1.7567% 2.8808% 624,500 $61,132,305
2019-07-29 98.35 96.77 96.70 98.35 -1.4662% 0.1426% 1.6777% 557,300 $53,929,921
2019-07-26 98.38 98.21 98.00 98.97 -0.577% -0.4049% 0.9801% 631,600 $62,029,435
2019-07-25 97.81 98.78 96.75 98.93 1.0951% 0.0987% 2.2036% 1,179,800 $116,540,644
2019-07-24 97.10 97.71 96.29 98.03 -0.4077% -1.0295% 1.775% 1,047,600 $102,360,996
2019-07-23 97.84 98.11 96.54 98.22 0.9362% 0.6584% 1.7104% 1,318,500 $129,358,035
2019-07-22 98.13 97.20 96.81 98.67 -0.9376% 0.0075% 1.8851% 1,277,800 $124,202,160
2019-07-19 97.88 98.12 97.73 99.13 0.9257% 0.6789% 1.4123% 1,184,400 $116,213,328
2019-07-18 94.98 97.22 93.76 98.48 1.8437% -0.5028% 4.7929% 1,964,200 $190,959,524
2019-07-17 99.08 95.46 95.27 99.08 -3.8864% -0.2416% 3.8433% 1,346,000 $128,489,159
2019-07-16 99.02 99.32 98.63 99.81 -0.0201% -0.3221% 1.1822% 651,700 $64,726,843
2019-07-15 99.97 99.34 99.00 100.10 -0.7196% -0.0899% 1.0989% 644,300 $64,004,762
2019-07-12 98.02 100.06 97.97 100.09 2.489% 0.3995% 2.1181% 854,900 $85,541,294
2019-07-11 98.59 97.63 96.72 98.94 -0.9235% 0.0523% 2.2438% 1,140,400 $111,337,252
2019-07-10 101.08 98.54 98.50 101.17 -1.8428% 0.6873% 2.6391% 993,300 $97,879,782
2019-07-09 100.44 100.39 100.04 100.78 -0.8592% -0.8098% 0.7343% 1,003,300 $100,721,287
2019-07-08 102.50 101.26 100.75 102.50 -1.4405% -0.2336% 1.7073% 731,600 $74,081,816
2019-07-05 102.57 102.74 101.50 103.09 -0.6287% -0.7931% 1.5455% 1,019,100 $104,702,334
2019-07-03 102.34 103.39 102.23 103.47 1.1743% 0.1468% 1.1984% 643,500 $66,531,465
2019-07-02 102.49 102.19 101.83 103.19 -0.1466% 0.1466% 1.318% 1,508,200 $154,122,958
2019-07-01 101.30 102.34 100.60 102.69 2.1357% 1.0978% 2.0353% 1,569,900 $160,663,566
2019-06-28 98.80 100.20 98.59 100.43 1.6846% 0.2639% 1.8321% 1,917,000 $192,083,400
2019-06-27 98.55 98.54 97.69 98.62 0.1932% 0.2063% 0.943% 788,200 $77,669,228
2019-06-26 98.65 98.35 98.09 99.12 -0.2637% 0.0406% 1.0391% 596,300 $58,646,105
2019-06-25 97.97 98.61 97.52 98.67 0.6738% 0.0204% 1.1655% 709,200 $69,934,212
2019-06-24 97.50 97.95 96.87 98.28 0.7509% 0.288% 1.4397% 656,000 $64,255,200
2019-06-21 98.13 97.22 97.09 98.26 -0.8465% 0.0816% 1.1907% 1,344,000 $130,663,680
2019-06-20 98.00 98.05 96.96 98.49 1.145% 1.0935% 1.5535% 954,700 $93,608,335
2019-06-19 96.53 96.94 95.71 97.32 0.6019% 0.1764% 1.6575% 609,200 $59,055,848
2019-06-18 96.01 96.36 95.85 97.03 0.9957% 0.6289% 1.2161% 642,700 $61,930,572
2019-06-17 96.01 95.41 95.38 96.33 -0.687% -0.0625% 0.9862% 429,900 $41,016,759
2019-06-14 96.44 96.07 95.32 96.99 -0.7336% -0.3513% 1.7218% 432,700 $41,569,489
2019-06-13 96.98 96.78 96.14 97.27 0.2486% 0.4558% 1.1617% 874,600 $84,643,788
2019-06-12 96.38 96.54 95.87 96.75 0.1764% 0.0104% 0.9096% 433,500 $41,850,090
2019-06-11 97.67 96.37 96.25 98.44 -0.2278% 1.1181% 2.2237% 756,900 $72,942,453
2019-06-10 96.78 96.59 96.46 97.12 0.5622% 0.76% 0.6796% 545,100 $52,651,209
2019-06-07 95.35 96.05 94.97 96.32 1.4148% 0.6757% 1.4016% 513,400 $49,312,070
2019-06-06 95.32 94.71 94.42 95.65 -0.7441% -0.1048% 1.282% 906,600 $85,864,086
2019-06-05 94.45 95.42 94.00 95.53 1.3812% 0.3506% 1.6016% 763,400 $72,843,628
2019-06-04 92.21 94.12 92.15 94.14 3.1452% 1.0521% 2.1139% 967,800 $91,089,336
2019-06-03 89.65 91.25 89.59 91.95 2.0579% 0.2684% 2.5677% 1,497,900 $136,683,375
2019-05-31 89.26 89.41 89.17 90.63 -1.0185% -1.1845% 1.6109% 1,260,900 $112,737,069
2019-05-30 90.05 90.33 89.88 90.90 -0.0332% -0.3431% 1.1246% 554,000 $50,042,820
2019-05-29 89.37 90.36 88.75 90.45 0.4112% -0.689% 1.8795% 1,241,600 $112,190,976
2019-05-28 91.11 89.99 89.89 91.11 -1.0011% 0.231% 1.3337% 844,300 $75,978,557
2019-05-24 91.84 90.90 90.52 91.84 -0.1867% 0.8455% 1.4373% 571,600 $51,958,440
2019-05-23 91.90 91.07 90.44 91.97 -2.1174% -1.2253% 1.6636% 838,600 $76,371,302
2019-05-22 94.72 93.04 92.80 94.72 -2.2586% -0.4937% 2.027% 1,102,300 $102,557,992
2019-05-21 94.81 95.19 94.60 95.48 0.8903% 0.4875% 0.9217% 733,600 $69,831,384
2019-05-20 94.05 94.35 93.54 94.65 -0.1059% -0.4235% 1.1727% 670,100 $63,223,934
2019-05-17 95.24 94.45 94.42 96.11 -2.0533% -1.2341% 1.7584% 722,800 $68,268,460
2019-05-16 96.70 96.43 96.18 96.84 0.2182% 0.4989% 0.6813% 670,500 $64,656,315
2019-05-15 95.24 96.22 94.65 96.78 0.1353% -0.8846% 2.2009% 1,030,400 $99,145,088
2019-05-14 94.60 96.09 94.60 96.27 1.7041% 0.127% 1.7347% 1,087,700 $104,517,093
2019-05-13 94.96 94.48 93.71 95.45 -2.4068% -1.911% 1.8229% 1,094,300 $103,389,464
2019-05-10 95.75 96.81 94.65 97.30 0.5923% -0.5091% 2.7235% 1,081,700 $104,719,377
2019-05-09 95.92 96.24 94.84 96.48 -0.6196% -0.95% 1.6947% 753,900 $72,555,336
2019-05-08 97.12 96.84 96.43 98.11 -0.4114% -0.1234% 1.7074% 1,206,300 $116,818,092
2019-05-07 96.82 97.24 95.89 97.47 -0.6944% -1.1234% 1.621% 1,358,400 $132,090,816
2019-05-06 97.63 97.92 96.96 98.19 -1.4592% -1.751% 1.2527% 1,018,900 $99,770,688
2019-05-03 98.60 99.37 98.34 99.46 1.5223% 0.7356% 1.1261% 974,300 $96,816,191
2019-05-02 97.09 97.88 96.45 98.02 0.5651% -0.2467% 1.5997% 914,600 $89,521,048
2019-05-01 98.15 97.33 96.99 98.55 0% 0% 0% 812,700 $79,100,091