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, 2016
1.909
1.909
1.893
1.909
4,115
-0.04(-2.08%)
Nov 29, 2016
1.909
1.950
1.869
1.950
50,827
+0.08(+4.35%)
Nov 28, 2016
1.909
1.909
1.869
1.869
713
-0.04(-2.13%)
Nov 25, 2016
1.894
1.909
1.869
1.909
1,340
+0.04(+2.17%)
Nov 23, 2016
1.869
1.869
1.869
0
-0.04(-2.13%)
Nov 22, 2016
1.909
1.942
1.909
1.909
25,798
+0.00(+0.00%)
Nov 21, 2016
1.950
1.954
1.909
1.909
30,357
-0.04(-2.08%)
Nov 18, 2016
1.909
1.950
1.869
1.950
972,350
+0.04(+2.13%)
Nov 17, 2016
1.950
1.957
1.909
1.909
996
-0.08(-4.08%)
Nov 16, 2016
1.991
1.991
1.991
1.991
439
+0.04(+2.08%)
Nov 15, 2016
1.950
1.950
1.950
1.950
1,160
+0.07(+3.59%)
Nov 14, 2016
1.909
1.909
1.883
1.883
2,649
-0.03(-1.41%)
Nov 11, 2016
1.950
1.950
1.909
1.909
369
-0.04(-2.08%)
Nov 10, 2016
1.950
1.950
1.950
1.950
124
+0.08(+4.35%)
Nov 09, 2016
1.909
1.909
1.869
1.869
247
-0.08(-4.17%)
Nov 08, 2016
1.909
1.991
1.909
1.950
10,408
+0.08(+4.35%)
Nov 07, 2016
1.869
1.909
1.829
1.869
2,055
+0.00(+0.00%)
Nov 04, 2016
1.869
1.909
1.869
1.869
362,386
+0.00(+0.00%)
Nov 03, 2016
1.869
1.909
1.869
1.869
2,514
+0.00(+0.00%)
Nov 02, 2016
1.869
1.909
1.869
1.869
892
-0.04(-2.08%)
Nov 01, 2016
1.909
1.909
1.909
1.909
524
+0.00(+0.00%)
Oct 31, 2016
1.869
1.909
1.869
1.909
2,247
+0.03(+1.69%)
Oct 28, 2016
1.948
1.948
1.869
1.877
2,411
-0.11(-5.60%)
Oct 27, 2016
1.988
1.988
1.988
1.988
154
+0.06(+3.09%)
Oct 26, 2016
1.948
1.988
1.877
1.928
15,218
+0.02(+1.04%)
Oct 25, 2016
1.909
1.909
1.909
1.909
5,097
+0.04(+2.13%)
Oct 24, 2016
1.869
1.869
1.869
1.869
421
-0.02(-1.14%)
Oct 21, 2016
1.869
1.893
1.869
1.890
3,209
-0.04(-2.18%)
Oct 19, 2016
1.932
1.932
1.932
1.932
186
+0.02(+1.25%)
Oct 18, 2016
1.893
1.909
1.893
1.909
358
+0.02(+1.27%)
Oct 17, 2016
1.900
1.911
1.885
1.885
2,084
-0.06(-2.87%)
Oct 14, 2016
1.930
1.940
1.917
1.940
13,072
+0.00(+0.00%)
Oct 13, 2016
1.940
1.940
1.940
1.940
528
-0.01(-0.41%)
Oct 12, 2016
1.912
1.948
1.912
1.948
256
+0.02(+0.82%)
Oct 11, 2016
1.899
1.932
1.899
1.932
601
+0.01(+0.41%)
Oct 10, 2016
1.948
1.948
1.893
1.924
1,115
+0.00(+0.00%)
Oct 07, 2016
1.908
1.924
1.903
1.924
2,474
+0.01(+0.41%)
Oct 06, 2016
1.917
1.917
1.869
1.917
1,591
-0.02(-0.82%)
Oct 05, 2016
1.901
1.940
1.900
1.932
5,338
+0.06(+2.97%)
Oct 04, 2016
1.930
1.930
1.877
1.877
4,208
-0.04(-2.08%)
Oct 03, 2016
1.972
1.972
1.917
1.917
4,070
-0.05(-2.43%)
Sep 30, 2016
2.020
2.020
1.940
1.964
22,600
+0.02(+0.81%)
Sep 29, 2016
1.909
1.988
1.909
1.948
50,911
+0.03(+1.66%)
Sep 28, 2016
1.883
1.956
1.883
1.917
19,572
+0.02(+1.26%)
Sep 27, 2016
1.956
1.956
1.885
1.893
13,289
-0.09(-4.41%)
Sep 26, 2016
1.964
1.988
1.964
1.980
4,207
-0.00(-0.00%)
Sep 23, 2016
1.932
2.012
1.932
1.980
141,821
+0.02(+0.81%)
Sep 22, 2016
1.956
1.988
1.956
1.964
3,321
+0.03(+1.65%)
Sep 21, 2016
1.924
1.980
1.924
1.932
19,512
+0.02(+0.83%)
Sep 20, 2016
1.917
1.940
1.917
1.917
3,837
-0.01(-0.41%)
Sep 19, 2016
1.948
1.948
1.909
1.924
18,487
-0.04(-2.02%)
Sep 16, 2016
1.940
1.988
1.924
1.964
18,266
-0.01(-0.40%)
Sep 15, 2016
1.980
1.980
1.932
1.972
5,246
+0.02(+1.22%)
Sep 14, 2016
1.975
2.004
1.948
1.948
64,144
-0.02(-0.81%)
Sep 13, 2016
1.932
1.988
1.932
1.964
14,696
+0.04(+2.07%)
Sep 12, 2016
1.932
1.936
1.924
1.924
2,391
+0.00(+0.00%)
Sep 09, 2016
1.930
1.932
1.924
1.924
3,622
+0.00(+0.00%)
Sep 08, 2016
1.932
1.956
1.924
1.924
1,857
-0.01(-0.41%)
Sep 07, 2016
1.972
1.972
1.932
1.932
11,687
-0.04(-2.02%)
Sep 06, 2016
1.932
1.980
1.924
1.972
6,669
+0.04(+2.06%)
Sep 02, 2016
1.980
1.932
1.932
1.932
2,137
-0.04(-2.02%)
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
.