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, 2019
1.725
1.725
1.690
1.699
27,580
-0.02(-1.03%)
Oct 30, 2019
1.716
1.725
1.708
1.716
9,741
+0.02(+1.04%)
Oct 29, 2019
1.716
1.719
1.699
1.699
6,899
+0.00(+0.00%)
Oct 28, 2019
1.725
1.725
1.681
1.699
10,919
-0.03(-1.53%)
Oct 25, 2019
1.672
1.725
1.672
1.725
14,315
+0.04(+2.08%)
Oct 24, 2019
1.690
1.690
1.672
1.690
6,264
+0.02(+1.05%)
Oct 23, 2019
1.672
1.690
1.668
1.672
18,933
+0.00(+0.26%)
Oct 22, 2019
1.672
1.672
1.664
1.668
6,255
+0.01(+0.80%)
Oct 21, 2019
1.690
1.690
1.655
1.655
47,297
-0.01(-0.53%)
Oct 18, 2019
1.672
1.676
1.655
1.664
12,383
+0.00(+0.00%)
Oct 17, 2019
1.672
1.681
1.659
1.664
17,255
+0.01(+0.53%)
Oct 16, 2019
1.681
1.690
1.655
1.655
17,334
-0.04(-2.59%)
Oct 15, 2019
1.725
1.734
1.690
1.699
18,818
-0.03(-1.53%)
Oct 14, 2019
1.672
1.725
1.672
1.725
4,309
+0.06(+3.70%)
Oct 11, 2019
1.637
1.708
1.637
1.664
26,130
+0.03(+1.61%)
Oct 10, 2019
1.699
1.708
1.637
1.637
29,320
-0.03(-1.59%)
Oct 09, 2019
1.681
1.681
1.664
1.664
44,205
-0.02(-1.05%)
Oct 08, 2019
1.690
1.690
1.672
1.681
14,171
+0.00(+0.00%)
Oct 07, 2019
1.708
1.725
1.681
1.681
13,666
-0.03(-1.55%)
Oct 04, 2019
1.681
1.716
1.681
1.708
9,997
+0.03(+1.57%)
Oct 03, 2019
1.672
1.725
1.672
1.681
67,760
+0.01(+0.53%)
Oct 02, 2019
1.708
1.743
1.672
1.672
23,057
-0.04(-2.06%)
Oct 01, 2019
1.743
1.752
1.708
1.708
18,180
-0.04(-2.02%)
Sep 30, 2019
1.743
1.752
1.725
1.743
32,577
+0.02(+1.02%)
Sep 27, 2019
1.743
1.752
1.725
1.725
17,496
+0.00(+0.00%)
Sep 26, 2019
1.725
1.752
1.716
1.725
28,008
+0.00(+0.00%)
Sep 25, 2019
1.752
1.760
1.725
1.725
33,807
-0.02(-1.01%)
Sep 24, 2019
1.760
1.760
1.743
1.743
1,587
-0.02(-1.00%)
Sep 23, 2019
1.760
1.760
1.733
1.760
21,504
+0.03(+1.52%)
Sep 20, 2019
1.760
1.760
1.734
1.734
8,407
-0.01(-0.50%)
Sep 19, 2019
1.769
1.769
1.743
1.743
21,262
-0.01(-0.50%)
Sep 18, 2019
1.769
1.778
1.752
1.752
3,501
-0.01(-0.50%)
Sep 17, 2019
1.778
1.778
1.760
1.760
1,772
-0.02(-0.99%)
Sep 16, 2019
1.760
1.787
1.752
1.778
17,896
+0.01(+0.50%)
Sep 13, 2019
1.743
1.787
1.743
1.769
17,268
+0.01(+0.50%)
Sep 12, 2019
1.769
1.787
1.760
1.760
27,091
+0.00(+0.00%)
Sep 11, 2019
1.769
1.796
1.760
1.760
19,892
+0.00(+0.00%)
Sep 10, 2019
1.752
1.796
1.752
1.760
21,478
+0.00(+0.00%)
Sep 09, 2019
1.813
1.813
1.752
1.760
53,289
-0.05(-2.91%)
Sep 06, 2019
1.769
1.813
1.760
1.813
27,039
+0.07(+4.04%)
Sep 05, 2019
1.752
1.813
1.743
1.743
12,960
-0.02(-1.00%)
Sep 04, 2019
1.760
1.787
1.741
1.760
75,209
+0.00(+0.00%)
Sep 03, 2019
1.778
1.804
1.760
1.760
77,744
-0.03(-1.48%)
Aug 30, 2019
1.760
1.822
1.760
1.787
3,635
+0.02(+1.00%)
Aug 29, 2019
1.769
1.813
1.769
1.769
40,458
+0.00(+0.00%)
Aug 28, 2019
1.769
1.804
1.769
1.769
73,431
+0.00(+0.00%)
Aug 27, 2019
1.778
1.804
1.769
1.769
42,879
-0.01(-0.50%)
Aug 26, 2019
1.804
1.804
1.778
1.778
13,457
-0.01(-0.49%)
Aug 23, 2019
1.787
1.804
1.787
1.787
8,180
+0.01(+0.49%)
Aug 22, 2019
1.787
1.804
1.778
1.778
28,151
-0.03(-1.46%)
Aug 21, 2019
1.796
1.804
1.796
1.804
7,672
+0.03(+1.48%)
Aug 20, 2019
1.778
1.813
1.778
1.778
26,381
-0.02(-0.98%)
Aug 19, 2019
1.769
1.804
1.769
1.796
25,942
+0.01(+0.49%)
Aug 16, 2019
1.813
1.813
1.787
1.787
12,838
-0.01(-0.49%)
Aug 15, 2019
1.760
1.813
1.760
1.796
11,373
+0.04(+2.00%)
Aug 14, 2019
1.760
1.796
1.760
1.760
53,882
-0.01(-0.50%)
Aug 13, 2019
1.796
1.804
1.760
1.769
89,353
-0.04(-2.43%)
Aug 12, 2019
1.796
1.822
1.778
1.813
33,472
+0.04(+1.98%)
Aug 09, 2019
1.769
1.804
1.769
1.778
4,544
+0.02(+1.00%)
Aug 08, 2019
1.778
1.804
1.760
1.760
19,412
-0.04(-2.43%)
Aug 07, 2019
1.760
1.822
1.760
1.804
23,933
+0.04(+1.99%)
Aug 06, 2019
1.787
1.813
1.769
1.769
18,904
+0.00(+0.00%)
Aug 05, 2019
1.778
1.799
1.769
1.769
1,259
+0.00(+0.00%)
Aug 02, 2019
1.796
1.831
1.769
1.769
7,498
+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
.