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 (%)
Oct 31, 2007
4.703
4.747
4.594
4.681
100,978
+0.01(+0.16%)
Oct 30, 2007
4.747
4.783
4.659
4.674
77,453
-0.07(-1.53%)
Oct 29, 2007
4.834
4.885
4.710
4.747
49,113
-0.04(-0.76%)
Oct 26, 2007
4.681
4.790
4.652
4.783
54,341
+0.08(+1.70%)
Oct 25, 2007
4.652
4.703
4.579
4.703
25,450
+0.12(+2.70%)
Oct 24, 2007
4.587
4.587
4.550
4.579
12,794
-0.02(-0.47%)
Oct 23, 2007
4.616
4.638
4.579
4.601
33,567
+0.05(+1.12%)
Oct 22, 2007
4.623
4.623
4.521
4.550
14,995
-0.07(-1.42%)
Oct 19, 2007
4.754
4.754
4.616
4.616
29,302
-0.11(-2.31%)
Oct 18, 2007
4.819
4.848
4.703
4.725
56,955
-0.06(-1.22%)
Oct 17, 2007
4.725
4.863
4.703
4.783
70,162
-0.01(-0.15%)
Oct 16, 2007
4.725
4.790
4.725
4.790
23,937
+0.01(+0.30%)
Oct 15, 2007
4.768
4.797
4.725
4.776
36,594
-0.02(-0.45%)
Oct 12, 2007
4.725
4.797
4.710
4.797
44,848
+0.02(+0.46%)
Oct 11, 2007
4.776
4.790
4.725
4.776
199,893
+0.01(+0.31%)
Oct 10, 2007
4.688
4.768
4.688
4.761
56,404
+0.04(+0.77%)
Oct 09, 2007
4.725
4.754
4.696
4.725
89,284
-0.03(-0.61%)
Oct 08, 2007
4.783
4.797
4.739
4.754
32,329
-0.07(-1.51%)
Oct 05, 2007
4.761
4.863
4.754
4.827
45,398
+0.09(+2.00%)
Oct 04, 2007
4.754
4.754
4.688
4.732
59,981
-0.07(-1.36%)
Oct 03, 2007
4.739
4.797
4.708
4.797
31,916
+0.07(+1.54%)
Oct 02, 2007
4.841
4.899
4.725
4.725
130,143
-0.13(-2.69%)
Oct 01, 2007
4.703
4.957
4.681
4.856
108,682
+0.15(+3.25%)
Sep 28, 2007
4.710
4.725
4.652
4.703
54,753
+0.00(+0.00%)
Sep 27, 2007
4.652
4.703
4.645
4.703
36,594
+0.04(+0.94%)
Sep 26, 2007
4.645
4.674
4.616
4.659
30,265
+0.04(+0.79%)
Sep 25, 2007
4.645
4.667
4.616
4.623
40,446
+0.01(+0.16%)
Sep 24, 2007
4.565
4.652
4.543
4.616
91,210
+0.09(+1.93%)
Sep 21, 2007
4.579
4.616
4.507
4.529
41,134
+0.00(+0.00%)
Sep 20, 2007
4.529
4.579
4.514
4.529
25,450
+0.00(+0.00%)
Sep 19, 2007
4.608
4.638
4.507
4.529
53,515
-0.05(-1.11%)
Sep 18, 2007
4.565
4.608
4.543
4.579
32,467
+0.01(+0.32%)
Sep 17, 2007
4.463
4.572
4.463
4.565
51,864
+0.12(+2.78%)
Sep 14, 2007
4.558
4.572
4.398
4.441
139,361
-0.12(-2.55%)
Sep 13, 2007
4.536
4.558
4.485
4.558
34,118
+0.07(+1.46%)
Sep 12, 2007
4.543
4.558
4.485
4.492
67,135
-0.01(-0.16%)
Sep 11, 2007
4.470
4.536
4.456
4.499
38,107
+0.07(+1.48%)
Sep 10, 2007
4.536
4.536
4.369
4.434
82,268
-0.05(-1.13%)
Sep 07, 2007
4.376
4.565
4.376
4.485
95,062
+0.09(+2.15%)
Sep 06, 2007
4.361
4.427
4.354
4.390
101,253
+0.01(+0.33%)
Sep 05, 2007
4.376
4.434
4.361
4.376
51,864
-0.02(-0.50%)
Sep 04, 2007
4.354
4.412
4.325
4.398
19,672
+0.07(+1.68%)
Aug 31, 2007
4.289
4.361
4.274
4.325
68,511
+0.03(+0.68%)
Aug 30, 2007
4.216
4.296
4.143
4.296
51,177
+0.06(+1.37%)
Aug 29, 2007
4.260
4.267
4.216
4.238
14,720
-0.01(-0.34%)
Aug 28, 2007
4.267
4.274
4.143
4.252
32,467
-0.01(-0.34%)
Aug 27, 2007
4.223
4.289
4.180
4.267
32,604
+0.01(+0.34%)
Aug 24, 2007
4.332
4.332
4.158
4.252
30,265
-0.04(-1.02%)
Aug 23, 2007
4.361
4.361
4.216
4.296
32,604
-0.04(-1.00%)
Aug 22, 2007
4.325
4.543
4.216
4.340
64,934
-0.02(-0.50%)
Aug 21, 2007
4.296
4.361
4.289
4.361
46,774
+0.04(+1.01%)
Aug 20, 2007
4.216
4.325
4.143
4.318
60,669
-0.04(-1.00%)
Aug 17, 2007
4.107
4.485
4.063
4.361
107,719
+0.36(+8.89%)
Aug 16, 2007
3.976
4.042
3.932
4.005
59,981
+0.01(+0.36%)
Aug 15, 2007
3.889
3.991
3.831
3.991
93,824
+0.01(+0.37%)
Aug 14, 2007
3.925
3.991
3.882
3.976
137,022
+0.01(+0.37%)
Aug 13, 2007
4.165
4.165
3.962
3.962
127,805
-0.20(-4.89%)
Aug 10, 2007
4.325
4.325
4.151
4.165
131,244
-0.19(-4.34%)
Aug 09, 2007
4.318
4.419
4.318
4.354
134,546
+0.01(+0.17%)
Aug 08, 2007
4.376
4.529
4.325
4.347
184,209
-0.01(-0.17%)
Aug 07, 2007
4.223
4.361
4.223
4.354
56,404
+0.10(+2.39%)
Aug 06, 2007
4.223
4.260
4.180
4.252
89,422
+0.00(+0.00%)
Aug 03, 2007
4.245
4.260
4.230
4.252
36,456
+0.00(+0.00%)
Aug 02, 2007
4.216
4.267
4.201
4.252
40,446
-0.01(-0.34%)
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
.