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 28, 2008
1.018
1.098
0.9668
1.090
21,260
+0.09(+8.69%)
Nov 26, 2008
0.7850
1.003
0.7487
1.003
95,201
+0.20(+25.46%)
Nov 25, 2008
0.8214
0.8214
0.7414
0.7996
188,896
-0.01(-1.79%)
Nov 24, 2008
0.9450
0.9958
0.7269
0.8141
97,903
-0.03(-3.45%)
Nov 21, 2008
0.9013
0.9013
0.7124
0.8432
116,352
-0.06(-6.45%)
Nov 20, 2008
1.054
1.054
0.8868
0.9013
98,429
-0.15(-14.48%)
Nov 19, 2008
1.185
1.236
1.039
1.054
68,670
-0.14(-11.59%)
Nov 18, 2008
1.323
1.330
1.163
1.192
109,022
-0.10(-7.86%)
Nov 17, 2008
1.258
1.367
1.258
1.294
60,831
+0.04(+3.49%)
Nov 14, 2008
1.417
1.417
1.214
1.250
31,245
-0.17(-12.24%)
Nov 13, 2008
1.417
1.454
1.323
1.425
75,726
-0.04(-2.49%)
Nov 12, 2008
1.483
1.505
1.439
1.461
18,985
-0.03(-1.95%)
Nov 11, 2008
1.447
1.526
1.425
1.490
36,335
+0.04(+2.50%)
Nov 10, 2008
1.461
1.592
1.447
1.454
33,115
+0.01(+1.01%)
Nov 07, 2008
1.447
1.482
1.410
1.439
36,053
+0.00(+0.00%)
Nov 06, 2008
1.381
1.672
1.359
1.439
42,959
+0.06(+4.21%)
Nov 05, 2008
1.454
1.556
1.221
1.381
460,688
-0.08(-5.47%)
Nov 04, 2008
1.461
1.512
1.425
1.461
148,927
+0.04(+2.55%)
Nov 03, 2008
1.556
1.628
1.381
1.425
175,468
-0.13(-8.41%)
Oct 31, 2008
1.585
1.606
1.417
1.556
218,934
-0.03(-1.84%)
Oct 30, 2008
1.563
1.635
1.490
1.585
162,733
+0.10(+6.86%)
Oct 29, 2008
1.788
1.817
1.479
1.483
68,738
-0.09(-5.56%)
Oct 28, 2008
1.468
1.614
1.316
1.570
181,554
+0.12(+8.54%)
Oct 27, 2008
1.534
1.614
1.447
1.447
134,551
-0.04(-2.93%)
Oct 24, 2008
1.614
1.614
1.425
1.490
106,636
-0.12(-7.24%)
Oct 23, 2008
2.384
2.464
1.541
1.606
283,699
-0.78(-32.62%)
Oct 22, 2008
2.471
2.471
2.333
2.384
27,789
-0.12(-4.65%)
Oct 21, 2008
2.617
2.762
2.479
2.501
17,208
-0.15(-5.49%)
Oct 20, 2008
2.486
2.653
2.486
2.646
53,240
+0.20(+8.01%)
Oct 17, 2008
2.777
2.777
2.428
2.450
98,565
-0.46(-15.75%)
Oct 16, 2008
2.399
2.908
2.362
2.908
70,926
+0.52(+21.95%)
Oct 15, 2008
2.624
2.675
2.384
2.384
60,211
-0.18(-7.08%)
Oct 14, 2008
3.671
3.671
2.566
2.566
123,525
-1.04(-28.83%)
Oct 13, 2008
3.504
3.664
3.445
3.605
26,964
+0.39(+12.22%)
Oct 10, 2008
2.544
3.242
2.406
3.213
113,242
+0.56(+21.10%)
Oct 09, 2008
3.329
3.329
2.653
2.653
53,332
-0.67(-20.13%)
Oct 08, 2008
3.271
3.511
3.126
3.322
73,019
+0.00(+0.00%)
Oct 07, 2008
3.664
3.838
3.322
3.322
54,892
-0.32(-8.78%)
Oct 06, 2008
3.714
3.838
3.336
3.642
59,339
-0.12(-3.28%)
Oct 03, 2008
3.838
3.962
3.743
3.765
0
-0.04(-0.96%)
Oct 02, 2008
3.831
3.867
3.707
3.802
37,466
-0.05(-1.32%)
Oct 01, 2008
4.005
4.121
3.853
3.853
28,615
-0.11(-2.75%)
Sep 30, 2008
4.230
4.427
3.962
3.962
95,731
-0.19(-4.55%)
Sep 29, 2008
4.020
4.274
3.976
4.151
68,458
+0.04(+0.88%)
Sep 26, 2008
4.078
4.260
4.078
4.114
0
+0.01(+0.35%)
Sep 25, 2008
4.071
4.143
3.925
4.100
42,808
-0.05(-1.23%)
Sep 24, 2008
4.136
4.238
3.969
4.151
73,146
+0.42(+11.31%)
Sep 23, 2008
3.707
3.882
3.613
3.729
140,324
-0.24(-6.04%)
Sep 22, 2008
4.361
4.572
3.954
3.969
111,330
-0.50(-11.22%)
Sep 19, 2008
4.383
4.558
3.889
4.470
0
+0.54(+13.68%)
Sep 18, 2008
4.049
4.216
3.736
3.932
113,731
+0.01(+0.19%)
Sep 17, 2008
4.114
4.129
3.918
3.925
60,448
-0.22(-5.26%)
Sep 16, 2008
3.867
4.143
3.431
4.143
71,096
+0.07(+1.79%)
Sep 15, 2008
3.845
4.325
3.845
4.071
56,667
-0.10(-2.44%)
Sep 12, 2008
4.260
4.260
3.925
4.172
35,728
-0.03(-0.69%)
Sep 11, 2008
4.143
4.201
4.121
4.201
26,001
+0.05(+1.23%)
Sep 10, 2008
4.020
4.151
3.962
4.151
52,362
+0.20(+5.16%)
Sep 09, 2008
3.831
3.998
3.809
3.947
39,034
+0.12(+3.23%)
Sep 08, 2008
3.780
3.823
3.685
3.823
39,172
+0.07(+1.74%)
Sep 05, 2008
3.634
3.765
3.569
3.758
0
+0.15(+4.23%)
Sep 04, 2008
3.656
3.707
3.562
3.605
42,106
-0.13(-3.50%)
Sep 03, 2008
3.780
3.780
3.634
3.736
30,041
+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
.