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, 2012
1.237
1.244
1.192
1.229
24,622
+0.01(+0.61%)
Nov 29, 2012
1.207
1.296
1.192
1.222
13,558
+0.00(+0.00%)
Nov 28, 2012
1.259
1.282
1.214
1.222
17,387
-0.01(-1.20%)
Nov 27, 2012
1.237
1.274
1.207
1.237
12,094
+0.01(+0.61%)
Nov 26, 2012
1.192
1.244
1.177
1.229
23,908
+0.04(+3.12%)
Nov 23, 2012
1.192
1.200
1.186
1.192
8,819
+0.01(+1.27%)
Nov 21, 2012
1.103
1.192
1.103
1.177
19,598
+0.04(+3.27%)
Nov 20, 2012
1.140
1.140
1.140
1.140
268
+0.00(+0.00%)
Nov 19, 2012
1.140
1.140
1.140
1.140
536
+0.01(+1.32%)
Nov 16, 2012
1.118
1.162
1.110
1.125
16,233
-0.02(-1.95%)
Nov 15, 2012
1.170
1.170
1.125
1.147
4,127
+0.03(+2.67%)
Nov 14, 2012
1.177
1.177
1.088
1.118
30,244
-0.07(-6.25%)
Nov 13, 2012
1.058
1.192
1.058
1.192
14,049
+0.08(+7.38%)
Nov 12, 2012
1.162
1.162
1.110
1.110
7,912
-0.01(-1.32%)
Nov 09, 2012
1.267
1.267
1.125
1.125
22,328
-0.07(-6.21%)
Nov 08, 2012
1.207
1.229
1.132
1.200
18,528
+0.03(+2.55%)
Nov 07, 2012
1.229
1.229
1.170
1.170
15,230
-0.02(-1.87%)
Nov 06, 2012
1.198
1.214
1.141
1.192
10,948
+0.06(+5.13%)
Nov 05, 2012
1.098
1.174
1.098
1.134
27,294
+0.05(+4.70%)
Nov 02, 2012
1.090
1.090
1.066
1.083
2,014
-0.01(-0.84%)
Nov 01, 2012
1.098
1.105
1.090
1.092
10,612
+0.00(+0.17%)
Oct 31, 2012
1.076
1.090
0.9813
1.090
8,243
+0.05(+4.60%)
Oct 26, 2012
1.054
1.042
1.042
1.042
4,952
+0.02(+1.70%)
Oct 25, 2012
1.032
1.054
1.025
1.025
13,688
+0.01(+0.71%)
Oct 23, 2012
1.018
1.018
1.018
1.018
7,291
-0.05(-4.76%)
Oct 19, 2012
1.025
1.069
1.025
1.069
7,181
+0.01(+0.80%)
Oct 18, 2012
1.025
1.060
1.025
1.060
6,767
+0.04(+3.43%)
Oct 17, 2012
1.047
1.047
1.025
1.025
7,968
-0.01(-1.40%)
Oct 16, 2012
1.047
1.098
1.039
1.039
3,384
+0.01(+1.42%)
Oct 15, 2012
1.047
1.047
1.018
1.025
4,044
+0.01(+0.56%)
Oct 12, 2012
1.018
1.054
1.018
1.019
8,048
-0.01(-0.55%)
Oct 11, 2012
1.069
1.098
1.018
1.025
15,764
-0.04(-4.08%)
Oct 10, 2012
1.054
1.076
1.025
1.069
37,617
+0.02(+2.08%)
Oct 09, 2012
1.061
1.069
1.039
1.047
8,297
-0.02(-2.04%)
Oct 08, 2012
1.083
1.090
1.069
1.069
3,521
+0.00(+0.00%)
Oct 05, 2012
1.054
1.083
1.032
1.069
10,870
+0.01(+1.38%)
Oct 04, 2012
1.069
1.076
1.039
1.054
5,915
-0.07(-5.84%)
Oct 03, 2012
1.098
1.127
1.076
1.119
33,292
+0.03(+2.67%)
Oct 02, 2012
1.039
1.098
0.9886
1.090
15,233
+0.04(+3.45%)
Oct 01, 2012
1.032
1.061
1.032
1.054
3,852
+0.04(+4.32%)
Sep 28, 2012
0.9886
1.018
0.9886
1.010
19,948
+0.01(+0.72%)
Sep 27, 2012
0.9886
1.010
0.9886
1.003
8,735
+0.01(+1.47%)
Sep 26, 2012
1.003
1.018
0.9813
0.9886
30,885
-0.03(-2.86%)
Sep 25, 2012
1.039
1.048
1.010
1.018
18,595
-0.04(-3.45%)
Sep 24, 2012
1.098
1.098
1.018
1.054
4,418
-0.05(-4.61%)
Sep 21, 2012
0.9740
1.105
0.9522
1.105
29,657
+0.14(+14.29%)
Sep 20, 2012
0.9740
0.9740
0.9595
0.9668
2,063
-0.01(-1.48%)
Sep 19, 2012
0.9828
1.003
0.9813
0.9813
11,392
+0.00(+0.00%)
Sep 18, 2012
0.9958
0.9958
0.9450
0.9813
15,068
-0.01(-1.46%)
Sep 17, 2012
1.061
1.069
0.9886
0.9958
17,160
-0.08(-7.43%)
Sep 14, 2012
1.083
1.083
1.076
1.076
25,854
-0.01(-0.67%)
Sep 13, 2012
1.076
1.127
0.9231
1.083
33,761
+0.01(+0.72%)
Sep 12, 2012
1.098
1.098
1.073
1.075
12,380
-0.02(-2.03%)
Sep 11, 2012
1.098
1.105
1.098
1.098
7,991
-0.01(-1.30%)
Sep 10, 2012
1.098
1.112
1.098
1.112
35,823
+0.01(+1.32%)
Sep 07, 2012
1.090
1.105
1.010
1.098
56,011
+0.01(+1.34%)
Sep 06, 2012
1.010
1.105
1.010
1.083
4,113
+0.07(+6.43%)
Sep 05, 2012
1.076
1.090
1.018
1.018
21,509
-0.06(-5.41%)
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
.