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: 4:10 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 (%)
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%)
Nov 01, 2019 97.77 99.43 97.26 99.40 999,581 +2.55(+2.64%)
Oct 31, 2019 96.73 96.85 95.80 96.85 1,218,558 -0.05(-0.05%)
Oct 30, 2019 97.67 97.67 96.14 96.89 928,758 -1.03(-1.05%)
Oct 29, 2019 96.57 98.19 96.57 97.92 1,229,401 +0.77(+0.80%)
Oct 28, 2019 97.13 97.83 96.46 97.14 896,715 +0.52(+0.54%)
Oct 25, 2019 96.18 97.66 95.89 96.62 785,890 +0.50(+0.52%)
Oct 24, 2019 96.51 96.86 95.60 96.12 575,228 -0.17(-0.17%)
Oct 23, 2019 96.79 96.99 95.71 96.29 1,094,664 -0.77(-0.80%)
Oct 22, 2019 96.70 97.48 96.12 97.06 1,204,828 +0.59(+0.61%)
Oct 21, 2019 95.73 96.89 95.61 96.47 1,429,232 +1.18(+1.24%)
Oct 18, 2019 94.63 96.19 94.21 95.29 1,990,365 +0.78(+0.83%)
Oct 17, 2019 96.01 97.36 92.34 94.51 2,568,615 +5.18(+5.80%)
Oct 16, 2019 89.46 90.07 89.02 89.32 1,233,466 -0.15(-0.17%)
Oct 15, 2019 88.43 89.89 87.89 89.47 1,495,643 +0.07(+0.07%)
Oct 14, 2019 90.22 90.46 88.98 89.41 854,002 -1.35(-1.49%)
Oct 11, 2019 89.47 91.91 89.47 90.76 864,093 +2.27(+2.57%)
Oct 10, 2019 87.12 89.01 87.12 88.48 776,776 +1.44(+1.65%)
Oct 09, 2019 86.87 87.66 86.16 87.05 844,873 +1.30(+1.51%)
Oct 08, 2019 87.21 87.21 85.75 85.75 653,685 -2.47(-2.80%)
Oct 07, 2019 88.15 89.12 87.55 88.22 636,948 -0.34(-0.38%)
Oct 04, 2019 88.35 88.65 87.37 88.56 954,204 +0.40(+0.45%)
Oct 03, 2019 87.64 88.28 86.11 88.16 728,339 +0.45(+0.51%)
Oct 02, 2019 88.74 88.95 87.11 87.71 1,069,338 -2.03(-2.26%)
Oct 01, 2019 93.25 93.54 89.42 89.74 747,797 -3.07(-3.30%)
Sep 30, 2019 93.34 93.78 92.56 92.81 736,660 -0.53(-0.57%)
Sep 27, 2019 93.31 93.67 92.34 93.34 620,795 +0.57(+0.61%)
Sep 26, 2019 92.60 93.10 92.26 92.77 538,363 +0.05(+0.05%)
Sep 25, 2019 91.76 92.96 91.76 92.72 567,274 +0.90(+0.98%)
Sep 24, 2019 92.27 93.06 91.56 91.82 1,016,900 -0.14(-0.15%)
Sep 23, 2019 91.39 92.51 91.17 91.96 618,799 -0.24(-0.26%)
Sep 20, 2019 92.75 92.95 91.88 92.20 1,033,801 -0.06(-0.06%)
Sep 19, 2019 92.48 93.22 92.26 92.26 627,019 -0.32(-0.34%)
Sep 18, 2019 91.53 92.63 91.26 92.58 803,667 +0.55(+0.60%)
Sep 17, 2019 92.16 92.27 91.29 92.03 730,249 -0.49(-0.53%)
Sep 16, 2019 92.33 93.15 92.29 92.52 406,275 -0.39(-0.42%)
Sep 13, 2019 93.36 94.51 92.86 92.91 871,388 +0.00(+0.00%)
Sep 12, 2019 92.53 93.07 91.81 92.91 822,750 +0.43(+0.46%)
Sep 11, 2019 91.17 92.51 90.19 92.48 970,357 +2.01(+2.23%)
Sep 10, 2019 88.99 90.49 88.32 90.47 1,021,383 +1.42(+1.59%)
Sep 09, 2019 89.38 89.38 88.32 89.05 1,195,898 +0.36(+0.41%)
Sep 06, 2019 89.77 90.19 88.43 88.69 1,186,452 -0.92(-1.03%)
Sep 05, 2019 87.82 89.85 87.82 89.61 944,731 +2.68(+3.09%)
Sep 04, 2019 87.07 87.36 86.50 86.93 954,065 +0.69(+0.80%)
Sep 03, 2019 86.44 86.77 85.25 86.24 1,045,817 -1.15(-1.31%)
Aug 30, 2019 86.81 87.59 86.53 87.38 1,140,324 +1.39(+1.62%)
Aug 29, 2019 85.21 86.31 85.17 85.99 1,043,722 +1.83(+2.17%)
Aug 28, 2019 82.09 84.22 81.97 84.17 708,100 +1.72(+2.08%)
Aug 27, 2019 82.91 83.06 81.85 82.45 942,744 +0.27(+0.33%)
Aug 26, 2019 82.62 82.97 80.73 82.18 650,355 +0.50(+0.61%)
Aug 23, 2019 83.84 84.02 81.32 81.68 785,410 -2.62(-3.11%)
Aug 22, 2019 85.37 85.70 83.91 84.31 794,534 -0.70(-0.82%)
Aug 21, 2019 85.72 86.01 84.59 85.00 751,821 +0.35(+0.42%)
Aug 20, 2019 84.34 84.96 83.69 84.65 678,637 +0.06(+0.07%)
Aug 19, 2019 85.16 85.16 84.36 84.59 954,426 +0.48(+0.57%)
Aug 16, 2019 83.00 84.61 82.88 84.11 641,745 +1.59(+1.93%)
Aug 15, 2019 81.93 82.61 81.49 82.52 705,118 +0.66(+0.80%)
Aug 14, 2019 83.19 83.69 81.74 81.86 1,043,615 -2.77(-3.28%)
Aug 13, 2019 83.14 86.19 82.94 84.63 599,838 +1.08(+1.30%)
Aug 12, 2019 85.06 85.17 83.45 83.55 560,343 -1.93(-2.26%)
Aug 09, 2019 85.64 86.24 84.98 85.47 900,169 -0.21(-0.25%)
Aug 08, 2019 84.57 86.13 84.25 85.69 1,033,222 +1.79(+2.13%)
Aug 07, 2019 83.18 84.13 82.43 83.90 999,383 -0.47(-0.56%)
Aug 06, 2019 83.87 84.69 83.22 84.37 851,267 +1.02(+1.22%)
Aug 05, 2019 84.68 84.73 82.75 83.35 1,195,598 -2.64(-3.07%)
Aug 02, 2019 87.65 88.15 85.84 85.99 948,812 -1.52(-1.74%)
Aug 01, 2019 89.62 89.93 87.27 87.51 1,201,264 -2.28(-2.54%)
Jul 31, 2019 90.57 90.83 88.95 89.80 985,288 -0.96(-1.06%)
Jul 30, 2019 88.14 90.76 88.14 90.76 673,553 +1.04(+1.16%)
Jul 29, 2019 91.19 91.19 89.66 89.72 601,036 -1.34(-1.47%)
Jul 26, 2019 91.21 91.76 90.86 91.06 681,220 -0.53(-0.58%)
Jul 25, 2019 90.69 91.72 89.70 91.58 1,272,513 +0.99(+1.10%)
Jul 24, 2019 90.03 90.89 89.28 90.59 1,129,905 -0.37(-0.41%)
Jul 23, 2019 90.40 91.06 89.51 90.96 1,422,121 +0.84(+0.94%)
Jul 22, 2019 90.98 91.48 89.76 90.12 1,378,172 -0.85(-0.94%)
Jul 19, 2019 90.75 91.91 90.61 90.97 1,277,343 +0.83(+0.93%)
Jul 18, 2019 88.06 91.30 86.93 90.14 2,118,545 +1.63(+1.84%)
Jul 17, 2019 91.86 91.86 88.33 88.51 1,451,756 -3.58(-3.89%)
Jul 16, 2019 91.81 92.54 91.45 92.09 702,866 -0.02(-0.02%)
Jul 15, 2019 92.69 92.81 91.79 92.10 694,941 -0.67(-0.72%)
Jul 12, 2019 90.88 92.80 90.83 92.77 922,064 +2.25(+2.49%)
Jul 11, 2019 91.41 91.73 89.67 90.52 1,230,029 -0.84(-0.92%)
Jul 10, 2019 93.72 93.80 91.33 91.36 1,071,336 -1.72(-1.84%)
Jul 09, 2019 93.12 93.44 92.75 93.08 1,082,133 -0.81(-0.86%)
Jul 08, 2019 95.03 95.03 93.41 93.88 789,035 -1.37(-1.44%)
Jul 05, 2019 95.10 95.58 94.10 95.26 1,099,056 -0.60(-0.63%)
Jul 03, 2019 94.89 95.93 94.78 95.86 694,055 +1.11(+1.17%)
Jul 02, 2019 95.02 95.67 94.41 94.75 1,626,704 -0.14(-0.15%)
Jul 01, 2019 93.92 95.21 93.27 94.89 1,696,496 +1.98(+2.14%)
Jun 28, 2019 91.60 93.11 91.41 92.90 2,067,498 +1.54(+1.68%)
Jun 27, 2019 91.37 91.44 90.57 91.36 850,173 +0.18(+0.19%)
Jun 26, 2019 91.46 91.90 90.94 91.19 643,183 -0.24(-0.26%)
Jun 25, 2019 90.83 91.48 90.42 91.43 764,919 +0.61(+0.67%)
Jun 24, 2019 90.40 91.13 89.81 90.82 707,559 +0.68(+0.75%)
Jun 21, 2019 90.98 91.10 90.02 90.14 1,449,589 -0.77(-0.85%)
Jun 20, 2019 90.86 91.32 89.90 90.91 1,029,658 +1.03(+1.14%)
Jun 19, 2019 89.50 90.23 88.74 89.88 657,049 +0.54(+0.60%)
Jun 18, 2019 89.02 89.96 88.87 89.34 693,151 +0.88(+1.00%)
Jun 17, 2019 89.02 89.31 88.43 88.46 463,699 -0.61(-0.69%)
Jun 14, 2019 89.42 89.93 88.38 89.07 466,586 -0.66(-0.73%)
Jun 13, 2019 89.92 90.18 89.14 89.73 943,307 +0.22(+0.25%)
Jun 12, 2019 89.36 89.70 88.89 89.51 467,560 +0.16(+0.18%)
Jun 11, 2019 90.56 91.27 89.24 89.35 816,370 -0.20(-0.23%)
Jun 10, 2019 89.73 90.05 89.43 89.55 587,871 +0.50(+0.56%)
Jun 07, 2019 88.40 89.30 88.05 89.05 553,626 +1.24(+1.41%)
Jun 06, 2019 88.38 88.68 87.55 87.81 977,856 -0.66(-0.74%)
Jun 05, 2019 87.57 88.57 87.15 88.47 823,385 +1.21(+1.38%)
Jun 04, 2019 85.49 87.28 85.44 87.26 1,043,782 +2.66(+3.15%)
Jun 03, 2019 83.12 85.25 83.06 84.60 1,615,613 +1.71(+2.06%)
May 31, 2019 82.76 84.03 82.67 82.90 1,359,961 -0.85(-1.02%)
May 30, 2019 83.49 84.29 83.33 83.75 589,879 +0.42(+0.50%)
May 29, 2019 82.42 83.42 81.85 83.33 1,324,869 +0.34(+0.41%)
May 28, 2019 84.02 84.02 82.91 82.99 871,828 -0.84(-1.00%)
May 24, 2019 84.70 84.70 83.48 83.83 613,944 -0.16(-0.19%)
May 23, 2019 84.75 84.82 83.41 83.99 891,164 -1.82(-2.12%)
May 22, 2019 87.35 87.35 85.58 85.80 1,195,268 -1.98(-2.26%)
May 21, 2019 87.44 88.05 87.24 87.79 795,427 +0.77(+0.89%)
May 20, 2019 86.74 87.29 86.27 87.01 726,565 -0.09(-0.11%)
May 17, 2019 87.83 88.64 87.08 87.11 783,640 -1.83(-2.05%)
May 16, 2019 89.18 89.31 88.70 88.93 727,002 +0.19(+0.22%)
May 15, 2019 87.83 89.25 87.29 88.74 1,117,295 +0.12(+0.14%)
May 14, 2019 87.24 88.78 87.24 88.62 1,154,080 +1.48(+1.70%)
May 13, 2019 87.87 88.03 86.42 87.13 1,186,537 -2.15(-2.41%)
May 10, 2019 88.30 89.73 87.29 89.28 1,172,913 +0.53(+0.59%)
May 09, 2019 88.46 88.98 87.47 88.76 817,465 -0.55(-0.62%)
May 08, 2019 89.57 90.48 88.93 89.31 1,308,050 -0.37(-0.41%)
May 07, 2019 89.29 89.89 88.43 89.68 1,472,936 -0.63(-0.69%)
May 06, 2019 90.04 90.55 89.42 90.31 1,104,778 -1.34(-1.46%)
May 03, 2019 90.93 91.73 90.69 91.64 1,056,348 +1.37(+1.52%)
May 02, 2019 89.54 90.40 88.95 90.27 991,746 +0.51(+0.57%)
May 01, 2019 90.52 90.89 89.45 89.76 881,254 -0.65(-0.72%)
Apr 30, 2019 90.29 90.82 89.50 90.42 2,485,093 +0.27(+0.30%)
Apr 29, 2019 90.27 90.82 89.68 90.15 1,008,433 +0.66(+0.74%)
Apr 26, 2019 88.85 89.65 88.78 89.48 819,206 +0.75(+0.84%)
Apr 25, 2019 89.10 89.50 88.11 88.74 1,483,200 -0.96(-1.07%)
Apr 24, 2019 90.17 90.19 89.60 89.70 902,740 -0.30(-0.34%)
Apr 23, 2019 89.29 90.21 88.70 90.00 1,701,080 +1.14(+1.29%)
Apr 22, 2019 88.85 89.52 88.33 88.86 1,161,501 -1.32(-1.46%)
Apr 18, 2019 89.83 91.12 87.37 90.18 1,751,074 +0.90(+1.01%)
Apr 17, 2019 90.31 90.40 89.08 89.27 1,024,629 -0.64(-0.71%)
Apr 16, 2019 89.43 89.97 89.07 89.91 845,191 +0.65(+0.72%)
Apr 15, 2019 89.28 89.45 88.80 89.26 766,561 -0.31(-0.35%)
Apr 12, 2019 88.98 89.58 88.59 89.58 771,387 +1.22(+1.38%)
Apr 11, 2019 87.69 88.55 87.54 88.36 1,023,837 +0.58(+0.66%)
Apr 10, 2019 87.46 87.80 87.01 87.78 905,734 +0.28(+0.32%)
Apr 09, 2019 88.90 88.90 87.31 87.50 867,963 -1.66(-1.86%)
Apr 08, 2019 88.57 89.21 88.26 89.16 754,480 +0.13(+0.15%)
Apr 05, 2019 89.48 90.06 88.72 89.03 1,089,094 -0.31(-0.35%)
Apr 04, 2019 88.67 89.44 88.53 89.35 569,815 +0.80(+0.91%)
Apr 03, 2019 88.85 89.23 88.37 88.54 943,271 +0.13(+0.15%)
Apr 02, 2019 88.58 88.80 87.94 88.41 694,893 -0.08(-0.09%)
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.