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 29, 2021
2.260
2.260
2.211
2.220
36,165
-0.01(-0.44%)
Oct 28, 2021
2.181
2.250
2.171
2.230
33,867
-0.02(-0.87%)
Oct 27, 2021
2.358
2.348
2.211
2.250
53,753
-0.08(-3.38%)
Oct 26, 2021
2.368
2.328
22,211
-0.03(-1.25%)
Oct 25, 2021
2.417
2.417
2.279
2.358
32,753
-0.02(-0.83%)
Oct 22, 2021
2.397
2.417
2.328
2.378
28,343
+0.01(+0.41%)
Oct 21, 2021
2.407
2.436
2.328
2.368
13,045
-0.03(-1.23%)
Oct 20, 2021
2.407
2.427
2.387
2.397
43,423
+0.04(+1.67%)
Oct 19, 2021
2.397
2.416
2.358
2.358
12,858
-0.01(-0.42%)
Oct 18, 2021
2.338
2.407
2.338
2.368
8,276
+0.03(+1.26%)
Oct 15, 2021
2.309
2.343
2.284
2.338
20,869
+0.03(+1.28%)
Oct 14, 2021
2.328
2.358
2.279
2.309
31,665
-0.02(-0.84%)
Oct 13, 2021
2.358
2.358
2.299
2.328
28,418
-0.03(-1.25%)
Oct 12, 2021
2.407
2.407
2.358
2.358
19,416
-0.01(-0.44%)
Oct 11, 2021
2.446
2.456
2.358
2.368
23,471
-0.06(-2.40%)
Oct 08, 2021
2.387
2.436
2.387
2.427
11,400
+0.01(+0.41%)
Oct 07, 2021
2.535
2.535
2.397
2.417
20,165
-0.05(-1.99%)
Oct 06, 2021
2.486
2.505
2.456
2.466
28,151
+0.01(+0.40%)
Oct 05, 2021
2.348
2.456
2.348
2.456
40,948
+0.16(+6.84%)
Oct 04, 2021
2.338
2.385
2.299
2.299
35,049
-0.06(-2.50%)
Oct 01, 2021
2.417
2.417
2.358
2.358
17,715
-0.02(-0.83%)
Sep 30, 2021
2.397
2.407
2.378
2.378
11,044
+0.00(+0.00%)
Sep 29, 2021
2.387
2.444
2.358
2.378
39,217
+0.03(+1.26%)
Sep 28, 2021
2.358
2.373
2.309
2.348
14,817
-0.02(-0.83%)
Sep 27, 2021
2.358
2.425
2.338
2.368
73,137
+0.00(+0.00%)
Sep 24, 2021
2.407
2.407
2.328
2.368
12,899
-0.04(-1.63%)
Sep 23, 2021
2.279
2.407
2.279
2.407
32,125
+0.13(+5.60%)
Sep 22, 2021
2.260
2.289
2.236
2.279
21,058
+0.01(+0.43%)
Sep 21, 2021
2.319
2.328
2.231
2.269
25,385
-0.07(-2.94%)
Sep 20, 2021
2.407
2.427
2.309
2.338
46,239
-0.06(-2.46%)
Sep 17, 2021
2.358
2.397
2.328
2.397
74,023
+0.02(+0.83%)
Sep 16, 2021
2.397
2.407
2.327
2.378
22,671
+0.01(+0.41%)
Sep 15, 2021
2.417
2.456
2.338
2.368
31,980
-0.05(-2.03%)
Sep 14, 2021
2.476
2.476
2.417
2.417
6,550
-0.04(-1.60%)
Sep 13, 2021
2.436
2.486
2.417
2.456
25,735
+0.02(+0.81%)
Sep 10, 2021
2.505
2.554
2.436
2.436
15,100
-0.02(-0.80%)
Sep 09, 2021
2.545
2.545
2.427
2.456
34,208
+0.02(+0.81%)
Sep 08, 2021
2.613
2.613
2.436
2.436
46,146
-0.19(-7.12%)
Sep 07, 2021
2.554
2.689
2.554
2.623
46,963
+0.07(+2.69%)
Sep 03, 2021
2.604
2.613
2.545
2.554
46,840
-0.04(-1.51%)
Sep 02, 2021
2.643
2.662
2.574
2.594
10,026
-0.01(-0.38%)
Sep 01, 2021
2.574
2.662
2.574
2.604
22,463
+0.02(+0.76%)
Aug 31, 2021
2.692
2.692
2.584
2.584
20,715
-0.08(-2.95%)
Aug 30, 2021
2.554
2.731
2.554
2.662
90,732
+0.11(+4.23%)
Aug 27, 2021
2.613
2.613
2.554
2.554
16,618
-0.06(-2.26%)
Aug 26, 2021
2.564
2.623
2.564
2.613
9,737
+0.05(+1.92%)
Aug 25, 2021
2.633
2.633
2.564
2.564
27,803
-0.05(-1.88%)
Aug 24, 2021
2.702
2.712
2.604
2.613
24,458
-0.02(-0.75%)
Aug 23, 2021
2.545
2.721
2.545
2.633
47,890
+0.15(+6.04%)
Aug 20, 2021
2.515
2.515
2.466
2.483
28,842
-0.00(-0.11%)
Aug 19, 2021
2.456
2.495
2.456
2.486
11,764
+0.00(+0.11%)
Aug 18, 2021
2.486
2.535
2.476
2.483
17,201
-0.05(-1.95%)
Aug 17, 2021
2.604
2.613
2.486
2.532
25,109
-0.06(-2.38%)
Aug 16, 2021
2.604
2.690
2.584
2.594
63,569
-0.02(-0.75%)
Aug 13, 2021
2.662
2.662
2.505
2.613
50,674
-0.07(-2.56%)
Aug 12, 2021
2.751
2.751
2.682
2.682
47,622
-0.01(-0.36%)
Aug 11, 2021
2.604
2.741
2.604
2.692
163,592
+0.10(+3.79%)
Aug 10, 2021
2.633
2.633
2.554
2.594
48,432
+0.02(+0.76%)
Aug 09, 2021
2.495
2.692
2.495
2.574
66,901
+0.14(+5.65%)
Aug 06, 2021
2.289
2.436
2.269
2.436
55,515
+0.05(+2.06%)
Aug 05, 2021
2.662
2.702
2.368
2.387
174,123
-0.25(-9.33%)
Aug 04, 2021
2.604
2.731
2.604
2.633
235,416
+0.03(+1.13%)
Aug 03, 2021
2.309
2.604
2.308
2.604
476,089
+0.30(+13.25%)
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
.