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 (%)
Nov 30, 2004
3.533
3.554
3.489
3.533
309,813
+0.02(+0.62%)
Nov 29, 2004
3.613
3.649
3.445
3.511
48,150
-0.06(-1.63%)
Nov 26, 2004
3.562
3.627
3.562
3.569
2,063
-0.03(-0.81%)
Nov 24, 2004
3.634
3.678
3.562
3.598
22,011
-0.09(-2.56%)
Nov 23, 2004
3.831
3.853
3.685
3.693
25,450
-0.20(-5.05%)
Nov 22, 2004
3.853
3.991
3.831
3.889
25,450
+0.03(+0.75%)
Nov 19, 2004
3.838
3.903
3.809
3.860
11,968
-0.03(-0.75%)
Nov 18, 2004
3.823
3.918
3.794
3.889
6,603
+0.04(+0.94%)
Nov 17, 2004
3.780
3.998
3.780
3.853
25,450
+0.09(+2.32%)
Nov 16, 2004
3.831
3.853
3.743
3.765
18,572
-0.02(-0.58%)
Nov 15, 2004
3.853
3.896
3.773
3.787
43,472
-0.14(-3.52%)
Nov 12, 2004
3.889
3.932
3.889
3.925
19,397
+0.00(+0.00%)
Nov 11, 2004
3.903
3.925
3.882
3.925
18,709
+0.06(+1.50%)
Nov 10, 2004
3.743
3.925
3.743
3.867
24,900
+0.09(+2.50%)
Nov 09, 2004
3.634
3.773
3.634
3.773
12,519
+0.16(+4.43%)
Nov 08, 2004
3.664
3.736
3.598
3.613
23,662
-0.12(-3.12%)
Nov 05, 2004
3.780
3.925
3.707
3.729
52,827
-0.04(-0.97%)
Nov 04, 2004
3.693
3.780
3.656
3.765
20,498
+0.04(+0.97%)
Nov 03, 2004
3.634
3.729
3.613
3.729
39,483
+0.09(+2.60%)
Nov 02, 2004
3.743
3.780
3.598
3.634
37,419
-0.09(-2.34%)
Nov 01, 2004
3.380
3.773
3.344
3.722
44,986
+0.27(+7.79%)
Oct 29, 2004
3.562
3.584
3.431
3.453
12,656
-0.07(-2.06%)
Oct 28, 2004
3.489
3.620
3.424
3.525
46,224
-0.11(-3.00%)
Oct 27, 2004
3.591
3.634
3.453
3.634
26,826
+0.12(+3.31%)
Oct 26, 2004
3.453
3.533
3.409
3.518
19,535
+0.10(+2.98%)
Oct 25, 2004
3.286
3.416
3.256
3.416
24,075
-0.05(-1.47%)
Oct 22, 2004
3.591
3.598
3.467
3.467
5,778
-0.13(-3.64%)
Oct 21, 2004
3.533
3.598
3.489
3.598
7,566
+0.10(+2.91%)
Oct 20, 2004
3.475
3.518
3.387
3.496
14,995
-0.01(-0.41%)
Oct 19, 2004
3.562
3.598
3.511
3.511
30,816
-0.05(-1.43%)
Oct 18, 2004
3.380
3.562
3.344
3.562
31,228
+0.18(+5.38%)
Oct 15, 2004
3.235
3.409
3.184
3.380
9,492
+0.15(+4.73%)
Oct 14, 2004
3.344
3.344
3.227
3.227
6,465
-0.17(-5.13%)
Oct 13, 2004
3.271
3.416
3.271
3.402
33,017
+0.17(+5.17%)
Oct 12, 2004
3.031
3.242
3.024
3.235
29,440
+0.17(+5.45%)
Oct 11, 2004
3.169
3.169
3.053
3.067
26,001
-0.14(-4.31%)
Oct 08, 2004
3.344
3.344
3.206
3.206
12,381
-0.21(-6.17%)
Oct 07, 2004
3.547
3.562
3.416
3.416
3,439
-0.17(-4.86%)
Oct 06, 2004
3.518
3.598
3.489
3.591
23,249
+0.00(+0.00%)
Oct 05, 2004
3.547
3.591
3.453
3.591
43,610
+0.11(+3.13%)
Oct 04, 2004
3.416
3.489
3.416
3.482
16,096
+0.11(+3.23%)
Oct 01, 2004
3.162
3.380
3.147
3.373
16,783
+0.25(+8.16%)
Sep 30, 2004
3.053
3.126
3.053
3.118
7,016
+0.06(+1.90%)
Sep 29, 2004
3.053
3.067
3.017
3.060
7,016
+0.04(+1.45%)
Sep 28, 2004
3.053
3.053
3.017
3.017
4,264
-0.01(-0.24%)
Sep 27, 2004
3.038
3.053
2.988
3.024
9,217
-0.01(-0.48%)
Sep 24, 2004
3.067
3.067
3.002
3.038
6,465
-0.05(-1.65%)
Sep 23, 2004
3.089
3.104
3.053
3.089
14,032
+0.03(+0.95%)
Sep 22, 2004
3.198
3.198
3.053
3.060
14,720
-0.17(-5.39%)
Sep 21, 2004
3.220
3.235
3.198
3.235
14,582
+0.05(+1.60%)
Sep 20, 2004
3.162
3.235
3.078
3.184
7,428
-0.02(-0.68%)
Sep 17, 2004
3.329
3.329
3.198
3.206
37,557
-0.09(-2.65%)
Sep 16, 2004
3.329
3.373
3.286
3.293
6,741
+0.02(+0.67%)
Sep 15, 2004
3.402
3.416
3.184
3.271
16,783
-0.11(-3.23%)
Sep 14, 2004
3.344
3.416
3.322
3.380
12,381
+0.00(+0.00%)
Sep 13, 2004
3.416
3.453
3.380
3.380
22,837
-0.03(-0.85%)
Sep 10, 2004
3.380
3.416
3.307
3.409
9,079
-0.01(-0.21%)
Sep 09, 2004
3.169
3.416
3.133
3.416
25,038
+0.28(+9.05%)
Sep 08, 2004
3.286
3.322
3.133
3.133
24,212
-0.19(-5.69%)
Sep 07, 2004
3.329
3.395
3.242
3.322
29,440
+0.07(+2.01%)
Sep 03, 2004
3.380
3.380
3.198
3.256
28,477
-0.12(-3.66%)
Sep 02, 2004
3.198
3.380
3.198
3.380
15,958
+0.17(+5.44%)
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
.