Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dover Corp (NY: DOV )

183.82 +2.70 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 104.28 105.56 103.92 105.12 1,043,916 +0.59(+0.56%)
Oct 29, 2020 102.94 105.47 102.55 104.53 837,111 +0.76(+0.73%)
Oct 28, 2020 103.71 105.19 103.02 103.77 1,372,469 -2.15(-2.03%)
Oct 27, 2020 108.22 108.46 105.87 105.92 707,058 -2.16(-1.99%)
Oct 26, 2020 109.09 109.16 106.67 108.07 616,027 -2.33(-2.11%)
Oct 23, 2020 110.34 110.64 109.38 110.40 560,820 +0.98(+0.89%)
Oct 22, 2020 108.63 109.93 108.30 109.42 556,517 +1.43(+1.33%)
Oct 21, 2020 108.20 109.55 107.93 107.99 724,460 -0.48(-0.45%)
Oct 20, 2020 107.37 110.79 106.93 108.47 1,098,763 +1.40(+1.30%)
Oct 19, 2020 108.77 110.13 106.77 107.08 722,763 -1.23(-1.14%)
Oct 16, 2020 108.63 109.59 108.16 108.31 684,885 +0.16(+0.15%)
Oct 15, 2020 106.40 108.44 106.17 108.15 426,292 +0.27(+0.25%)
Oct 14, 2020 107.25 108.88 107.25 107.88 594,986 +1.13(+1.06%)
Oct 13, 2020 108.01 108.75 106.28 106.75 500,652 -1.46(-1.35%)
Oct 12, 2020 108.14 108.71 107.43 108.22 642,400 +0.84(+0.79%)
Oct 09, 2020 108.06 108.52 106.64 107.37 526,908 +0.14(+0.13%)
Oct 08, 2020 106.69 107.27 105.41 107.23 468,259 +1.17(+1.10%)
Oct 07, 2020 105.84 107.34 105.28 106.06 550,215 +1.53(+1.46%)
Oct 06, 2020 105.90 106.98 104.35 104.53 460,776 -1.18(-1.11%)
Oct 05, 2020 105.67 106.90 105.11 105.71 550,034 +1.22(+1.16%)
Oct 02, 2020 100.18 105.51 100.08 104.49 855,396 +2.76(+2.72%)
Oct 01, 2020 103.50 104.08 100.93 101.73 656,279 -1.14(-1.11%)
Sep 30, 2020 103.36 104.74 101.84 102.87 942,326 +0.09(+0.09%)
Sep 29, 2020 103.34 103.59 102.18 102.77 531,039 -0.51(-0.50%)
Sep 28, 2020 104.84 105.17 103.15 103.29 803,412 +0.27(+0.26%)
Sep 25, 2020 100.98 103.60 100.70 103.02 664,138 +1.29(+1.27%)
Sep 24, 2020 101.55 103.40 100.45 101.73 700,519 +0.18(+0.18%)
Sep 23, 2020 102.23 103.71 101.26 101.55 1,899,465 -0.58(-0.57%)
Sep 22, 2020 101.72 102.32 100.83 102.13 1,062,493 +0.10(+0.10%)
Sep 21, 2020 104.99 105.16 100.59 102.02 784,546 -4.89(-4.57%)
Sep 18, 2020 109.53 110.28 106.44 106.91 1,126,380 -2.64(-2.41%)
Sep 17, 2020 108.19 109.99 107.20 109.55 731,101 +0.04(+0.03%)
Sep 16, 2020 108.97 110.49 107.94 109.52 588,194 +1.29(+1.19%)
Sep 15, 2020 108.24 109.03 107.50 108.22 703,596 +0.28(+0.25%)
Sep 14, 2020 108.05 108.75 107.21 107.95 754,632 +0.84(+0.79%)
Sep 11, 2020 105.50 107.65 105.46 107.10 591,889 +1.82(+1.73%)
Sep 10, 2020 105.89 106.83 105.21 105.28 1,080,907 -0.60(-0.56%)
Sep 09, 2020 103.67 106.89 103.36 105.88 839,493 +3.20(+3.12%)
Sep 08, 2020 103.30 104.45 102.12 102.68 779,930 -1.41(-1.35%)
Sep 04, 2020 105.62 105.67 103.11 104.08 635,386 -0.12(-0.12%)
Sep 03, 2020 107.38 108.06 103.09 104.21 606,106 -3.47(-3.22%)
Sep 02, 2020 106.01 108.20 105.24 107.67 686,272 +1.88(+1.78%)
Sep 01, 2020 103.81 105.91 103.36 105.79 519,313 +1.50(+1.44%)
Aug 31, 2020 105.39 105.56 103.89 104.29 736,740 -1.46(-1.38%)
Aug 28, 2020 105.55 106.03 104.66 105.75 419,694 +0.34(+0.32%)
Aug 27, 2020 106.03 106.30 104.97 105.42 480,881 +0.04(+0.04%)
Aug 26, 2020 104.79 105.83 104.18 105.38 496,029 +0.24(+0.23%)
Aug 25, 2020 105.39 105.77 104.39 105.14 568,697 +0.19(+0.18%)
Aug 24, 2020 104.29 104.97 103.87 104.95 652,916 +1.03(+0.99%)
Aug 21, 2020 104.07 104.77 102.88 103.92 682,226 -0.05(-0.05%)
Aug 20, 2020 103.39 104.16 103.02 103.97 690,725 -0.69(-0.66%)
Aug 19, 2020 105.45 105.87 104.30 104.66 390,338 -0.31(-0.30%)
Aug 18, 2020 105.80 106.04 104.83 104.97 560,453 -0.79(-0.75%)
Aug 17, 2020 105.59 106.28 104.79 105.77 726,441 +0.35(+0.33%)
Aug 14, 2020 105.34 106.45 104.77 105.42 764,530 -0.55(-0.52%)
Aug 13, 2020 105.69 106.38 105.10 105.97 589,073 -0.44(-0.42%)
Aug 12, 2020 106.77 107.03 105.73 106.41 690,459 +0.20(+0.19%)
Aug 11, 2020 104.93 107.12 104.93 106.21 1,041,192 +1.76(+1.68%)
Aug 10, 2020 102.43 104.87 102.43 104.45 1,102,734 +2.33(+2.29%)
Aug 07, 2020 99.61 102.19 99.61 102.12 934,742 +2.64(+2.65%)
Aug 06, 2020 98.84 99.53 98.36 99.48 486,395 +0.46(+0.47%)
Aug 05, 2020 98.44 99.70 98.28 99.02 688,821 +1.34(+1.37%)
Aug 04, 2020 97.01 97.98 96.87 97.68 810,054 +0.18(+0.18%)
Aug 03, 2020 97.69 98.68 97.09 97.50 798,984 +0.20(+0.20%)
Jul 31, 2020 98.05 98.37 95.98 97.30 1,754,282 -1.52(-1.54%)
Jul 30, 2020 99.71 99.73 98.05 98.82 552,110 -2.21(-2.19%)
Jul 29, 2020 99.61 101.28 99.43 101.03 671,550 +1.99(+2.01%)
Jul 28, 2020 99.87 100.30 98.87 99.04 701,283 -1.40(-1.39%)
Jul 27, 2020 99.44 100.61 99.08 100.44 679,372 +0.70(+0.70%)
Jul 24, 2020 100.03 100.37 99.31 99.74 1,126,113 -0.23(-0.23%)
Jul 23, 2020 99.63 100.98 98.80 99.96 753,909 +0.53(+0.53%)
Jul 22, 2020 98.83 102.08 98.35 99.43 1,566,206 +1.61(+1.64%)
Jul 21, 2020 97.81 98.74 97.10 97.83 1,070,991 +0.90(+0.93%)
Jul 20, 2020 97.17 98.28 96.33 96.93 687,849 -0.98(-1.00%)
Jul 17, 2020 98.23 98.85 97.36 97.91 863,864 +1.14(+1.18%)
Jul 16, 2020 96.15 97.81 95.75 96.77 712,802 +0.18(+0.19%)
Jul 15, 2020 94.95 96.89 93.64 96.59 1,057,452 +3.35(+3.59%)
Jul 14, 2020 91.24 93.33 90.63 93.24 1,206,782 +2.01(+2.21%)
Jul 13, 2020 91.18 92.94 90.47 91.23 791,710 +1.29(+1.43%)
Jul 10, 2020 89.93 90.44 89.19 89.94 520,053 +0.27(+0.31%)
Jul 09, 2020 91.72 91.72 89.05 89.67 569,212 -1.94(-2.12%)
Jul 08, 2020 91.66 92.10 90.61 91.61 683,132 +0.08(+0.08%)
Jul 07, 2020 92.33 92.78 91.31 91.53 828,161 -1.61(-1.73%)
Jul 06, 2020 93.80 94.30 92.46 93.14 555,756 +1.05(+1.14%)
Jul 02, 2020 91.67 93.66 91.53 92.09 901,842 +1.72(+1.90%)
Jul 01, 2020 91.57 91.80 89.58 90.37 665,160 -0.91(-0.99%)
Jun 30, 2020 88.91 91.97 88.75 91.28 856,092 +1.88(+2.10%)
Jun 29, 2020 88.41 89.89 87.93 89.40 636,672 +1.82(+2.08%)
Jun 26, 2020 86.78 87.80 86.55 87.57 2,211,710 +0.33(+0.38%)
Jun 25, 2020 86.43 87.37 85.10 87.24 876,014 +0.38(+0.44%)
Jun 24, 2020 88.61 88.64 85.87 86.86 1,040,395 -2.75(-3.07%)
Jun 23, 2020 91.44 91.50 89.35 89.61 826,741 -0.38(-0.42%)
Jun 22, 2020 89.57 90.60 88.17 89.99 966,043 +0.28(+0.32%)
Jun 19, 2020 93.73 93.73 89.68 89.71 1,917,936 -2.32(-2.52%)
Jun 18, 2020 91.43 93.13 90.87 92.02 806,210 -0.37(-0.40%)
Jun 17, 2020 93.55 93.75 92.08 92.39 941,455 -0.65(-0.70%)
Jun 16, 2020 96.21 96.22 90.79 93.04 1,044,907 +1.01(+1.10%)
Jun 15, 2020 88.22 92.53 87.93 92.03 1,121,209 +0.71(+0.78%)
Jun 12, 2020 94.62 94.62 88.86 91.32 1,139,337 +0.39(+0.43%)
Jun 11, 2020 93.98 94.40 90.83 90.94 830,190 -6.31(-6.49%)
Jun 10, 2020 100.58 100.68 97.24 97.25 744,394 -3.58(-3.55%)
Jun 09, 2020 101.10 101.94 99.75 100.83 790,617 -2.17(-2.11%)
Jun 08, 2020 101.80 103.47 101.67 103.01 872,772 +1.30(+1.27%)
Jun 05, 2020 101.92 103.54 100.69 101.71 867,355 +3.86(+3.94%)
Jun 04, 2020 96.13 98.35 95.88 97.86 940,463 +0.05(+0.05%)
Jun 03, 2020 97.25 98.60 95.86 97.81 1,024,077 +3.99(+4.25%)
Jun 02, 2020 93.29 94.25 92.56 93.82 899,958 +1.42(+1.53%)
Jun 01, 2020 92.11 93.17 91.58 92.40 781,542 +0.47(+0.51%)
May 29, 2020 90.97 92.26 90.22 91.93 1,273,582 +0.21(+0.23%)
May 28, 2020 92.64 92.70 90.64 91.72 1,554,078 +0.24(+0.26%)
May 27, 2020 91.36 92.06 89.86 91.48 831,249 +2.33(+2.62%)
May 26, 2020 87.31 90.15 86.81 89.15 1,030,301 +4.72(+5.59%)
May 22, 2020 85.63 85.63 83.83 84.43 920,868 -1.01(-1.18%)
May 21, 2020 85.23 86.31 85.16 85.44 572,895 -0.19(-0.22%)
May 20, 2020 85.77 87.00 85.40 85.63 527,702 +1.39(+1.65%)
May 19, 2020 84.76 85.95 83.52 84.23 768,879 -0.90(-1.06%)
May 18, 2020 83.64 85.93 83.01 85.14 1,326,808 +5.25(+6.57%)
May 15, 2020 79.78 80.66 79.10 79.89 1,009,861 -0.52(-0.64%)
May 14, 2020 77.09 80.69 75.12 80.41 906,849 +1.96(+2.49%)
May 13, 2020 81.31 81.43 77.75 78.45 828,017 -3.13(-3.84%)
May 12, 2020 85.77 86.27 81.55 81.58 740,773 -3.74(-4.39%)
May 11, 2020 85.38 85.96 84.31 85.32 776,781 -1.42(-1.64%)
May 08, 2020 87.36 87.94 85.89 86.74 625,395 +1.09(+1.27%)
May 07, 2020 86.28 87.03 85.23 85.65 643,688 +0.66(+0.77%)
May 06, 2020 86.42 86.67 84.85 85.00 552,805 -1.43(-1.65%)
May 05, 2020 86.51 88.03 86.18 86.42 1,087,020 +1.18(+1.38%)
May 04, 2020 84.66 85.69 83.85 85.25 954,713 -0.78(-0.91%)
May 01, 2020 86.56 87.06 84.97 86.03 934,584 -2.05(-2.33%)
Apr 30, 2020 88.95 88.95 86.87 88.08 1,767,192 -2.50(-2.76%)
Apr 29, 2020 91.87 92.05 90.20 90.58 913,745 +1.32(+1.48%)
Apr 28, 2020 89.35 90.14 88.28 89.27 869,742 +1.62(+1.85%)
Apr 27, 2020 85.96 88.12 85.87 87.65 948,507 +2.09(+2.44%)
Apr 24, 2020 83.57 86.03 82.05 85.56 1,148,295 +2.78(+3.36%)
Apr 23, 2020 82.03 83.95 81.54 82.78 888,043 +1.59(+1.96%)
Apr 22, 2020 81.65 82.75 80.33 81.19 1,484,261 +1.70(+2.14%)
Apr 21, 2020 81.45 84.10 78.75 79.48 1,868,844 -1.37(-1.70%)
Apr 20, 2020 79.62 82.14 78.91 80.86 1,192,570 -2.37(-2.85%)
Apr 17, 2020 81.16 83.77 81.16 83.23 943,515 +4.08(+5.16%)
Apr 16, 2020 78.72 79.52 76.99 79.15 1,020,984 -0.23(-0.28%)
Apr 15, 2020 79.99 80.64 76.66 79.37 983,236 -3.12(-3.79%)
Apr 14, 2020 83.17 83.73 81.32 82.49 1,387,730 +1.26(+1.55%)
Apr 13, 2020 84.93 85.12 79.78 81.23 1,129,912 -2.86(-3.40%)
Apr 09, 2020 85.06 87.56 83.22 84.09 1,419,951 -0.18(-0.21%)
Apr 08, 2020 81.24 84.69 80.22 84.27 917,915 +3.85(+4.78%)
Apr 07, 2020 83.67 84.59 80.01 80.42 1,582,626 +0.73(+0.92%)
Apr 06, 2020 76.89 80.60 76.58 79.69 1,436,926 +6.93(+9.53%)
Apr 03, 2020 75.19 76.40 72.26 72.76 1,283,007 -3.05(-4.02%)
Apr 02, 2020 74.95 77.35 73.37 75.81 1,496,793 +0.58(+0.78%)
Apr 01, 2020 74.84 75.73 72.50 75.22 1,295,986 -3.72(-4.72%)
Mar 31, 2020 79.46 82.84 78.10 78.95 2,187,736 -1.60(-1.98%)
Mar 30, 2020 76.42 81.00 76.19 80.55 1,319,220 +3.47(+4.50%)
Mar 27, 2020 79.62 79.62 73.91 77.08 1,194,226 -2.50(-3.14%)
Mar 26, 2020 77.46 79.58 73.62 79.58 1,517,398 +3.78(+4.99%)
Mar 25, 2020 70.94 79.78 70.40 75.80 2,745,910 +5.50(+7.83%)
Mar 24, 2020 65.41 70.38 64.74 70.29 1,966,442 +8.81(+14.33%)
Mar 23, 2020 61.83 63.50 59.21 61.48 1,902,045 -0.71(-1.15%)
Mar 20, 2020 67.52 70.76 61.98 62.20 2,481,593 -4.39(-6.60%)
Mar 19, 2020 64.91 69.21 62.32 66.59 1,413,785 +0.88(+1.35%)
Mar 18, 2020 71.07 72.50 63.36 65.71 1,818,119 -10.60(-13.89%)
Mar 17, 2020 73.15 77.46 69.49 76.30 1,984,542 +4.87(+6.82%)
Mar 16, 2020 75.24 76.00 67.86 71.43 2,568,287 -13.92(-16.31%)
Mar 13, 2020 84.85 85.59 79.78 85.35 1,529,465 +4.86(+6.04%)
Mar 12, 2020 83.58 85.85 79.36 80.49 2,397,843 -9.38(-10.43%)
Mar 11, 2020 91.51 93.33 89.12 89.87 1,586,111 -4.68(-4.95%)
Mar 10, 2020 91.12 94.58 88.56 94.55 1,240,023 +6.38(+7.23%)
Mar 09, 2020 88.32 89.64 86.77 88.17 2,227,351 -7.28(-7.63%)
Mar 06, 2020 96.16 98.50 93.50 95.45 1,920,204 -4.03(-4.06%)
Mar 05, 2020 100.70 102.85 98.89 99.49 1,123,480 -4.63(-4.44%)
Mar 04, 2020 101.14 104.40 100.11 104.12 995,953 +4.68(+4.71%)
Mar 03, 2020 101.04 104.30 98.31 99.43 1,309,048 -1.58(-1.56%)
Mar 02, 2020 97.23 101.36 96.01 101.01 1,507,594 +4.38(+4.54%)
Feb 28, 2020 95.41 97.19 93.68 96.63 1,996,119 -2.35(-2.38%)
Feb 27, 2020 99.86 103.42 98.78 98.98 1,530,974 -2.42(-2.38%)
Feb 26, 2020 104.08 104.67 101.36 101.40 1,568,314 -1.65(-1.60%)
Feb 25, 2020 108.09 108.09 102.94 103.05 1,318,726 -4.58(-4.25%)
Feb 24, 2020 108.19 109.19 106.92 107.62 876,276 -4.20(-3.76%)
Feb 21, 2020 110.70 111.89 110.21 111.83 706,954 +0.39(+0.35%)
Feb 20, 2020 109.47 111.88 108.91 111.44 730,821 +1.66(+1.51%)
Feb 19, 2020 112.50 112.60 109.68 109.78 1,090,825 -2.50(-2.23%)
Feb 18, 2020 111.58 112.60 111.34 112.28 738,659 +0.06(+0.05%)
Feb 14, 2020 112.08 112.46 111.14 112.22 687,088 +0.28(+0.25%)
Feb 13, 2020 111.42 112.24 110.82 111.94 621,338 -0.27(-0.24%)
Feb 12, 2020 112.21 112.42 111.12 112.21 581,205 +0.81(+0.72%)
Feb 11, 2020 111.42 112.22 110.90 111.41 874,201 +0.72(+0.65%)
Feb 10, 2020 109.49 110.85 109.36 110.69 735,867 +0.85(+0.78%)
Feb 07, 2020 109.86 110.73 109.45 109.83 1,122,006 -0.86(-0.78%)
Feb 06, 2020 111.84 111.86 110.30 110.69 798,822 -0.92(-0.82%)
Feb 05, 2020 110.33 111.69 110.04 111.61 882,267 +2.58(+2.36%)
Feb 04, 2020 107.94 110.15 107.94 109.04 1,070,915 +2.60(+2.45%)
Feb 03, 2020 107.31 108.33 106.10 106.44 1,619,384 -0.16(-0.15%)
Jan 31, 2020 110.41 110.62 106.22 106.59 2,718,234 -4.75(-4.26%)
Jan 30, 2020 109.25 112.54 109.08 111.34 1,295,379 +2.38(+2.18%)
Jan 29, 2020 109.57 109.94 108.82 108.96 1,046,924 -0.07(-0.06%)
Jan 28, 2020 108.61 109.55 108.04 109.03 1,094,062 +0.95(+0.88%)
Jan 27, 2020 107.44 109.04 106.47 108.07 971,445 -1.57(-1.43%)
Jan 24, 2020 111.28 111.28 109.26 109.65 669,358 -1.44(-1.30%)
Jan 23, 2020 109.87 111.24 109.33 111.09 779,184 +0.73(+0.66%)
Jan 22, 2020 110.80 111.32 110.16 110.36 562,621 -0.08(-0.08%)
Jan 21, 2020 111.18 111.49 109.84 110.44 624,665 -1.47(-1.31%)
Jan 17, 2020 112.31 112.39 111.52 111.91 677,369 -0.07(-0.06%)
Jan 16, 2020 110.84 112.00 110.09 111.98 694,429 +1.86(+1.69%)
Jan 15, 2020 109.33 110.79 109.33 110.11 862,671 +0.46(+0.42%)
Jan 14, 2020 109.80 110.30 109.22 109.66 843,737 -0.01(-0.01%)
Jan 13, 2020 108.64 109.77 108.52 109.67 718,570 +1.27(+1.17%)
Jan 10, 2020 109.80 109.80 108.03 108.39 666,154 -1.26(-1.15%)
Jan 09, 2020 109.35 109.67 108.55 109.66 687,529 +0.69(+0.64%)
Jan 08, 2020 108.53 109.16 107.97 108.96 906,154 +0.25(+0.23%)
Jan 07, 2020 107.61 109.00 107.28 108.71 865,859 +0.30(+0.28%)
Jan 06, 2020 107.39 108.47 107.21 108.41 806,027 +0.01(+0.01%)
Jan 03, 2020 107.78 108.53 107.33 108.40 627,276 -1.02(-0.93%)
Jan 02, 2020 108.75 109.42 108.24 109.42 1,001,347 +1.51(+1.40%)
Dec 31, 2019 107.69 108.39 107.33 107.91 512,138 +0.02(+0.02%)
Dec 30, 2019 108.30 108.53 107.67 107.90 333,147 -0.22(-0.20%)
Dec 27, 2019 108.62 108.71 107.89 108.11 387,602 -0.31(-0.29%)
Dec 26, 2019 108.06 108.44 107.49 108.42 268,988 +0.51(+0.47%)
Dec 24, 2019 108.53 108.54 107.30 107.91 206,991 -0.55(-0.51%)
Dec 23, 2019 107.82 108.61 107.05 108.47 812,895 +0.80(+0.75%)
Dec 20, 2019 107.04 107.73 106.49 107.66 1,251,669 +1.42(+1.34%)
Dec 19, 2019 106.46 106.88 105.92 106.24 749,277 -0.12(-0.11%)
Dec 18, 2019 107.15 107.20 105.94 106.36 1,005,411 -0.62(-0.58%)
Dec 17, 2019 106.11 107.06 106.09 106.98 625,828 +1.06(+1.00%)
Dec 16, 2019 107.31 107.91 105.82 105.92 736,288 -0.49(-0.46%)
Dec 13, 2019 106.79 107.65 106.12 106.41 828,928 -0.78(-0.72%)
Dec 12, 2019 106.33 107.79 105.94 107.18 1,144,660 +1.23(+1.16%)
Dec 11, 2019 106.11 106.33 105.55 105.96 809,134 +0.29(+0.28%)
Dec 10, 2019 105.10 106.28 104.55 105.67 875,942 +0.34(+0.32%)
Dec 09, 2019 105.24 105.75 104.81 105.33 636,279 -0.09(-0.08%)
Dec 06, 2019 105.12 106.21 105.12 105.42 882,224 +1.18(+1.13%)
Dec 05, 2019 103.48 104.39 103.29 104.23 675,480 +0.85(+0.82%)
Dec 04, 2019 103.24 104.02 102.95 103.38 1,213,764 +1.30(+1.28%)
Dec 03, 2019 101.97 102.44 101.09 102.08 808,546 -1.20(-1.16%)
Dec 02, 2019 104.53 105.03 103.12 103.28 1,090,531 -1.09(-1.05%)
Nov 29, 2019 104.75 104.83 104.00 104.38 610,508 -0.58(-0.55%)
Nov 27, 2019 104.85 105.27 104.14 104.96 1,717,347 +0.11(+0.10%)
Nov 26, 2019 104.69 104.89 103.46 104.85 1,588,906 +0.49(+0.47%)
Nov 25, 2019 102.54 104.59 102.24 104.36 1,205,736 +2.30(+2.26%)
Nov 22, 2019 102.19 102.51 101.50 102.06 619,294 +0.35(+0.35%)
Nov 21, 2019 101.17 102.08 100.69 101.70 790,830 +0.49(+0.49%)
Nov 20, 2019 101.59 101.75 100.62 101.21 674,305 -0.49(-0.49%)
Nov 19, 2019 101.82 102.12 101.34 101.70 1,064,765 +0.02(+0.02%)
Nov 18, 2019 101.46 101.97 101.46 101.68 566,947 -0.36(-0.36%)
Nov 15, 2019 102.18 102.40 101.66 102.05 572,307 +0.71(+0.70%)
Nov 14, 2019 101.50 102.07 101.33 101.34 825,119 -0.40(-0.39%)
Nov 13, 2019 101.51 102.28 101.15 101.74 985,154 -0.81(-0.79%)
Nov 12, 2019 102.40 103.02 102.06 102.55 1,063,851 +0.06(+0.05%)
Nov 11, 2019 101.61 102.54 101.14 102.49 657,347 +0.56(+0.55%)
Nov 08, 2019 101.56 102.04 100.98 101.94 639,568 +0.20(+0.20%)
Nov 07, 2019 102.54 103.30 101.61 101.73 1,137,818 -0.31(-0.30%)
Nov 06, 2019 102.04 102.18 101.11 102.04 815,482 -0.04(-0.04%)
Nov 05, 2019 101.64 102.66 101.64 102.08 1,174,343 +0.13(+0.13%)
Nov 04, 2019 100.34 102.04 100.00 101.94 1,281,095 +2.54(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.