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, 2006
3.787
3.911
3.736
3.845
42,509
+0.05(+1.34%)
Nov 29, 2006
3.765
3.823
3.751
3.794
46,499
+0.06(+1.56%)
Nov 28, 2006
3.787
3.802
3.729
3.736
122,302
-0.05(-1.34%)
Nov 27, 2006
3.853
3.874
3.787
3.787
70,162
-0.07(-1.70%)
Nov 24, 2006
3.882
3.895
3.853
3.853
18,709
-0.05(-1.30%)
Nov 22, 2006
3.991
3.998
3.853
3.903
26,276
-0.03(-0.74%)
Nov 21, 2006
3.969
3.991
3.925
3.932
22,286
-0.04(-1.10%)
Nov 20, 2006
3.940
3.998
3.940
3.976
26,138
+0.05(+1.30%)
Nov 17, 2006
3.925
3.925
3.860
3.925
44,711
+0.01(+0.19%)
Nov 16, 2006
3.889
3.954
3.853
3.918
68,786
+0.04(+0.94%)
Nov 15, 2006
3.889
3.889
3.838
3.882
212,962
+0.03(+0.75%)
Nov 14, 2006
3.882
3.911
3.816
3.853
182,558
-0.04(-0.93%)
Nov 13, 2006
3.845
3.889
3.845
3.889
64,246
+0.05(+1.33%)
Nov 10, 2006
3.845
3.896
3.831
3.838
98,777
-0.01(-0.38%)
Nov 09, 2006
3.853
3.853
3.780
3.853
40,033
+0.02(+0.57%)
Nov 08, 2006
3.765
3.889
3.743
3.831
56,404
-0.02(-0.57%)
Nov 07, 2006
3.780
3.882
3.765
3.853
86,258
+0.06(+1.53%)
Nov 06, 2006
3.838
3.867
3.787
3.794
74,701
-0.03(-0.76%)
Nov 03, 2006
3.831
3.845
3.722
3.823
73,876
+0.04(+0.96%)
Nov 02, 2006
3.758
3.823
3.707
3.787
35,493
-0.04(-1.14%)
Nov 01, 2006
3.845
3.860
3.743
3.831
70,574
-0.01(-0.19%)
Oct 31, 2006
3.882
3.882
3.780
3.838
67,135
-0.01(-0.38%)
Oct 30, 2006
3.656
3.853
3.634
3.853
55,854
+0.15(+3.92%)
Oct 27, 2006
3.794
3.838
3.642
3.707
36,181
-0.10(-2.67%)
Oct 26, 2006
3.874
3.889
3.809
3.809
92,448
-0.01(-0.38%)
Oct 25, 2006
3.845
3.889
3.794
3.823
128,768
-0.01(-0.38%)
Oct 24, 2006
3.889
3.911
3.809
3.838
132,207
-0.08(-2.04%)
Oct 23, 2006
3.882
3.918
3.816
3.918
29,990
+0.01(+0.19%)
Oct 20, 2006
3.998
3.998
3.889
3.911
67,548
-0.09(-2.18%)
Oct 19, 2006
3.911
4.034
3.911
3.998
43,610
+0.09(+2.23%)
Oct 18, 2006
4.034
4.034
3.903
3.911
44,986
-0.11(-2.71%)
Oct 17, 2006
4.107
4.107
4.020
4.020
116,936
-0.05(-1.25%)
Oct 16, 2006
4.012
4.071
4.012
4.071
33,155
+0.07(+1.82%)
Oct 13, 2006
3.947
3.998
3.932
3.998
82,543
+0.07(+1.85%)
Oct 12, 2006
3.932
3.969
3.889
3.925
45,398
+0.03(+0.75%)
Oct 11, 2006
4.034
4.034
3.874
3.896
341,042
-0.10(-2.55%)
Oct 10, 2006
4.107
4.107
3.867
3.998
47,462
-0.07(-1.61%)
Oct 09, 2006
4.012
4.071
4.012
4.063
27,239
+0.03(+0.72%)
Oct 06, 2006
3.838
4.063
3.823
4.034
46,499
+0.19(+4.91%)
Oct 05, 2006
3.874
3.911
3.794
3.845
85,570
-0.01(-0.38%)
Oct 04, 2006
3.838
3.925
3.802
3.860
61,494
-0.01(-0.19%)
Oct 03, 2006
3.998
4.049
3.831
3.867
48,563
-0.15(-3.62%)
Oct 02, 2006
3.889
4.056
3.889
4.012
28,202
+0.07(+1.84%)
Sep 29, 2006
3.976
4.136
3.940
3.940
36,594
-0.02(-0.55%)
Sep 28, 2006
3.969
4.034
3.925
3.962
11,693
+0.01(+0.18%)
Sep 27, 2006
3.998
4.027
3.816
3.954
38,795
-0.07(-1.63%)
Sep 26, 2006
4.056
4.056
3.976
4.020
34,393
+0.01(+0.18%)
Sep 25, 2006
4.034
4.078
3.911
4.012
35,081
-0.03(-0.72%)
Sep 22, 2006
4.100
4.129
4.005
4.042
11,556
-0.07(-1.77%)
Sep 21, 2006
4.100
4.172
4.085
4.114
11,968
+0.04(+1.07%)
Sep 20, 2006
4.100
4.151
3.773
4.071
20,498
-0.01(-0.36%)
Sep 19, 2006
4.361
4.361
3.998
4.085
10,317
-0.05(-1.23%)
Sep 18, 2006
4.092
4.143
4.092
4.136
17,196
+0.01(+0.18%)
Sep 15, 2006
4.194
4.201
4.121
4.129
119,825
-0.06(-1.39%)
Sep 14, 2006
4.165
4.187
4.134
4.187
13,069
+0.01(+0.17%)
Sep 13, 2006
4.092
4.187
4.092
4.180
45,261
+0.11(+2.68%)
Sep 12, 2006
4.020
4.092
4.005
4.071
53,928
+0.07(+1.82%)
Sep 11, 2006
4.020
4.042
3.998
3.998
22,699
-0.02(-0.54%)
Sep 08, 2006
4.020
4.049
4.020
4.020
7,841
+0.00(+0.00%)
Sep 07, 2006
4.034
4.085
4.020
4.020
141,562
-0.04(-0.90%)
Sep 06, 2006
4.143
4.180
4.049
4.056
52,415
-0.12(-2.96%)
Sep 05, 2006
4.289
4.289
4.085
4.180
47,875
-0.06(-1.37%)
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
.