DOV: Historical Prices for DOVER CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	41.04	41.65	40.97	41.37	797,000	41.37
19-Nov-09	42.30	42.30	41.32	41.85	906,700	41.85
18-Nov-09	42.41	42.64	42.00	42.44	923,900	42.44
17-Nov-09	42.62	43.10	42.25	42.57	1,302,500	42.57
16-Nov-09	41.50	42.96	41.49	42.87	1,784,800	42.87
13-Nov-09	41.23	41.51	40.82	41.29	1,144,100	41.29
12-Nov-09	41.34	41.83	40.90	41.06	1,254,300	41.06
11-Nov-09	41.80	42.05	41.26	41.64	1,073,800	41.64
10-Nov-09	41.30	41.61	41.07	41.54	1,421,900	41.54
9-Nov-09	40.46	41.42	40.28	41.37	2,025,800	41.37
6-Nov-09	40.05	40.43	39.93	40.12	1,628,600	40.12
5-Nov-09	39.02	40.17	39.02	40.13	1,533,500	40.13
4-Nov-09	39.00	39.68	38.65	38.70	1,886,200	38.70
3-Nov-09	37.65	38.87	37.65	38.67	1,530,300	38.67
2-Nov-09	37.76	38.48	37.31	38.12	1,921,000	38.12
30-Oct-09	38.59	38.81	37.61	37.68	2,183,900	37.68
29-Oct-09	37.70	38.94	37.54	38.78	2,182,800	38.78
28-Oct-09	37.93	38.10	37.28	37.49	1,746,400	37.49
27-Oct-09	39.04	39.57	37.88	38.00	2,184,100	38.00
26-Oct-09	38.69	40.74	38.08	38.98	2,610,300	38.98
23-Oct-09	41.52	41.52	38.58	38.66	3,209,900	38.66
22-Oct-09	39.84	40.63	39.43	40.54	1,862,300	40.54
21-Oct-09	39.96	40.85	39.72	39.81	1,509,000	39.81
20-Oct-09	40.37	40.53	39.80	40.10	1,349,900	40.10
19-Oct-09	40.07	40.74	39.92	40.24	1,730,000	40.24
16-Oct-09	39.97	40.13	39.53	39.85	987,800	39.85
15-Oct-09	39.99	40.49	39.92	40.34	1,680,700	40.34
14-Oct-09	39.50	40.23	39.22	40.13	1,443,300	40.13
13-Oct-09	39.49	39.51	38.62	39.04	1,822,700	39.04
12-Oct-09	39.52	39.76	39.32	39.51	858,800	39.51
9-Oct-09	38.57	39.46	38.54	39.41	1,358,000	39.41
8-Oct-09	38.27	38.92	38.10	38.65	2,003,700	38.65
7-Oct-09	37.89	37.99	37.49	37.87	859,100	37.87
6-Oct-09	38.17	38.92	37.79	37.95	1,604,900	37.95
5-Oct-09	36.90	37.75	36.88	37.73	1,708,700	37.73
2-Oct-09	36.75	37.01	36.52	36.79	1,450,200	36.79
1-Oct-09	38.66	38.72	37.02	37.03	2,298,500	37.03
30-Sep-09	38.54	39.36	37.68	38.76	2,683,800	38.76
29-Sep-09	38.47	38.93	38.39	38.66	1,063,800	38.66
28-Sep-09	37.75	38.77	37.68	38.35	1,147,700	38.35
25-Sep-09	37.66	37.82	37.41	37.68	1,265,100	37.68
24-Sep-09	38.43	38.65	37.59	37.78	1,265,800	37.78
23-Sep-09	39.03	39.03	38.17	38.21	1,179,300	38.21
22-Sep-09	38.90	39.13	38.54	38.87	1,366,300	38.87
21-Sep-09	39.14	39.19	38.58	38.68	1,340,000	38.68
18-Sep-09	38.94	39.79	38.85	39.37	2,768,600	39.37
17-Sep-09	38.47	39.22	38.34	38.66	2,008,400	38.66
16-Sep-09	38.39	38.54	37.58	38.52	1,598,200	38.52
15-Sep-09	37.98	38.39	37.53	38.09	1,760,700	38.09
14-Sep-09	37.27	38.18	37.14	37.97	2,145,100	37.97
11-Sep-09	37.09	37.83	36.90	37.45	3,469,400	37.45
10-Sep-09	36.28	37.07	35.98	37.06	1,528,900	37.06
9-Sep-09	35.31	36.52	35.13	36.42	2,240,900	36.42
8-Sep-09	35.08	35.41	34.81	35.14	1,007,400	35.14
4-Sep-09	34.09	34.96	33.92	34.93	854,300	34.93
3-Sep-09	33.76	34.18	33.50	34.09	940,700	34.09
2-Sep-09	33.84	34.03	33.57	33.73	1,582,400	33.73
1-Sep-09	34.59	35.34	33.74	33.84	1,409,200	33.84
31-Aug-09	34.98	35.10	34.39	34.59	943,800	34.59
28-Aug-09	36.06	36.27	35.17	35.37	1,187,900	35.37
27-Aug-09	35.26	35.88	34.84	35.82	1,470,700	35.82
27-Aug-09	$ 0.26 Dividend
26-Aug-09	35.75	36.02	35.34	35.55	1,194,400	35.29
25-Aug-09	35.86	36.26	35.46	36.01	1,679,400	35.75
24-Aug-09	35.71	35.98	35.33	35.56	1,199,400	35.30
21-Aug-09	34.78	35.55	34.61	35.52	1,265,900	35.26
20-Aug-09	34.08	34.63	34.08	34.49	943,700	34.24
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions