Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dover Downs Entertainment
(NY:
DVD
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
1.760
1.760
1.725
1.752
14,054
+0.04(+2.05%)
Jan 30, 2019
1.752
1.752
1.708
1.716
22,386
-0.04(-2.01%)
Jan 29, 2019
1.760
1.769
1.752
1.752
8,650
-0.01(-0.50%)
Jan 28, 2019
1.778
1.778
1.760
1.760
6,220
+0.01(+0.50%)
Jan 25, 2019
1.769
1.804
1.752
1.752
20,790
-0.01(-0.50%)
Jan 24, 2019
1.787
1.813
1.760
1.760
12,922
+0.00(+0.00%)
Jan 23, 2019
1.781
1.781
1.760
1.760
7,447
-0.02(-0.99%)
Jan 22, 2019
1.778
1.804
1.778
1.778
10,104
-0.03(-1.46%)
Jan 18, 2019
1.769
1.831
1.769
1.804
45,785
+0.06(+3.54%)
Jan 17, 2019
1.743
1.804
1.743
1.743
15,150
+0.01(+0.51%)
Jan 16, 2019
1.734
1.796
1.734
1.734
8,794
+0.00(+0.00%)
Jan 15, 2019
1.708
1.787
1.708
1.734
18,545
-0.04(-2.48%)
Jan 14, 2019
1.787
1.800
1.778
1.778
13,240
-0.01(-0.49%)
Jan 11, 2019
1.778
1.804
1.778
1.787
25,562
+0.01(+0.49%)
Jan 10, 2019
1.760
1.787
1.752
1.778
7,781
+0.02(+1.00%)
Jan 09, 2019
1.743
1.769
1.743
1.760
3,690
+0.02(+0.93%)
Jan 08, 2019
1.743
1.747
1.725
1.744
8,906
+0.00(+0.08%)
Jan 07, 2019
1.699
1.755
1.699
1.743
14,753
+0.06(+3.66%)
Jan 04, 2019
1.734
1.760
1.681
1.681
5,453
-0.07(-4.02%)
Jan 03, 2019
1.760
1.760
1.734
1.752
18,444
-0.01(-0.50%)
Jan 02, 2019
1.664
1.760
1.664
1.760
25,077
+0.11(+6.38%)
Dec 31, 2018
1.760
1.760
1.628
1.655
41,809
-0.12(-6.93%)
Dec 28, 2018
1.725
1.778
1.725
1.778
11,588
+0.07(+4.12%)
Dec 27, 2018
1.681
1.760
1.681
1.708
11,046
+0.04(+2.11%)
Dec 26, 2018
1.681
1.684
1.664
1.672
6,040
-0.02(-1.04%)
Dec 24, 2018
1.716
1.716
1.690
1.690
1,817
-0.04(-2.54%)
Dec 21, 2018
1.699
1.734
1.699
1.734
14,883
+0.03(+1.55%)
Dec 20, 2018
1.716
1.743
1.708
1.708
11,908
-0.01(-0.51%)
Dec 19, 2018
1.752
1.787
1.716
1.716
25,746
-0.02(-1.02%)
Dec 18, 2018
1.734
1.760
1.734
1.734
5,376
+0.00(+0.00%)
Dec 17, 2018
1.787
1.787
1.734
1.734
10,704
-0.04(-1.99%)
Dec 14, 2018
1.769
1.778
1.760
1.769
13,974
+0.01(+0.50%)
Dec 13, 2018
1.760
1.760
1.760
1.760
222
+0.00(+0.00%)
Dec 12, 2018
1.734
1.760
1.734
1.760
4,696
+0.02(+1.01%)
Dec 11, 2018
1.804
1.804
1.734
1.743
24,733
-0.03(-1.49%)
Dec 10, 2018
1.769
1.778
1.734
1.769
12,872
+0.04(+2.03%)
Dec 07, 2018
1.734
1.760
1.734
1.734
5,226
+0.01(+0.51%)
Dec 06, 2018
1.734
1.796
1.725
1.725
13,645
-0.01(-0.51%)
Dec 04, 2018
1.743
1.743
1.734
1.734
568
-0.03(-1.50%)
Dec 03, 2018
1.734
1.769
1.734
1.760
6,851
+0.04(+2.56%)
Nov 30, 2018
1.787
1.787
1.716
1.716
16,019
-0.06(-3.47%)
Nov 29, 2018
1.743
1.796
1.743
1.778
10,179
+0.04(+2.54%)
Nov 28, 2018
1.752
1.787
1.734
1.734
6,764
+0.00(+0.00%)
Nov 27, 2018
1.716
1.734
1.716
1.734
349
+0.02(+1.02%)
Nov 26, 2018
1.743
1.752
1.699
1.716
45,535
-0.03(-1.51%)
Nov 23, 2018
1.760
1.760
1.743
1.743
11,361
-0.02(-0.87%)
Nov 21, 2018
1.758
1.758
1.758
0
+0.01(+0.37%)
Nov 20, 2018
1.734
1.752
1.734
1.752
3,507
-0.01(-0.30%)
Nov 19, 2018
1.743
1.757
1.740
1.757
1,791
+0.01(+0.81%)
Nov 16, 2018
1.769
1.769
1.734
1.743
8,861
-0.05(-2.94%)
Nov 15, 2018
1.769
1.796
1.746
1.796
18,031
+0.06(+3.55%)
Nov 14, 2018
1.831
1.848
1.734
1.734
31,766
-0.08(-4.28%)
Nov 13, 2018
1.840
1.875
1.805
1.812
48,392
-0.01(-0.58%)
Nov 12, 2018
1.848
1.857
1.822
1.822
7,722
-0.04(-1.90%)
Nov 09, 2018
1.848
1.857
1.840
1.857
11,702
-0.00(-0.11%)
Nov 08, 2018
1.822
1.870
1.822
1.859
18,584
+0.05(+2.54%)
Nov 07, 2018
1.822
1.822
1.813
1.813
10,649
-0.01(-0.47%)
Nov 06, 2018
1.779
1.822
1.779
1.822
17,091
+0.03(+1.90%)
Nov 05, 2018
1.805
1.822
1.788
1.788
11,879
-0.02(-0.94%)
Nov 02, 2018
1.813
1.822
1.805
1.805
12,156
+0.00(+0.00%)
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
.