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 (%)
Dec 31, 2002
3.184
3.380
3.126
3.380
85,295
+0.12(+3.79%)
Dec 30, 2002
3.264
3.271
3.184
3.256
65,484
+0.06(+1.82%)
Dec 27, 2002
3.293
3.293
3.162
3.198
16,646
-0.13(-3.93%)
Dec 26, 2002
3.126
3.329
3.089
3.329
12,931
+0.17(+5.29%)
Dec 24, 2002
3.111
3.162
3.104
3.162
2,201
+0.07(+2.35%)
Dec 23, 2002
3.017
3.126
2.980
3.089
75,940
+0.00(+0.00%)
Dec 20, 2002
3.089
3.111
3.067
3.089
89,009
-0.03(-0.93%)
Dec 19, 2002
3.256
3.256
2.944
3.118
81,443
-0.13(-4.03%)
Dec 18, 2002
3.126
3.286
3.111
3.249
106,343
+0.05(+1.59%)
Dec 17, 2002
3.002
3.198
2.980
3.198
166,600
+0.19(+6.28%)
Dec 16, 2002
3.038
3.038
2.951
3.009
22,424
+0.03(+0.98%)
Dec 13, 2002
3.017
3.031
2.980
2.980
7,428
-0.07(-2.38%)
Dec 12, 2002
3.017
3.067
2.980
3.053
29,027
+0.00(+0.00%)
Dec 11, 2002
3.053
3.089
2.944
3.053
39,483
-0.01(-0.47%)
Dec 10, 2002
2.980
3.089
2.980
3.067
52,827
+0.09(+2.93%)
Dec 09, 2002
2.915
3.053
2.915
2.980
134,821
+0.12(+4.06%)
Dec 06, 2002
2.740
2.908
2.733
2.864
393,870
+0.16(+5.91%)
Dec 05, 2002
2.617
2.777
2.617
2.704
133,583
+0.04(+1.64%)
Dec 04, 2002
2.544
2.689
2.471
2.660
420,009
+0.19(+7.65%)
Dec 03, 2002
2.653
2.653
2.391
2.471
66,585
-0.22(-8.11%)
Dec 02, 2002
2.762
2.799
2.668
2.689
130,418
-0.07(-2.63%)
Nov 29, 2002
2.835
2.835
2.726
2.762
21,736
-0.07(-2.56%)
Nov 27, 2002
2.820
2.835
2.806
2.835
21,186
+0.02(+0.78%)
Nov 26, 2002
2.806
2.828
2.799
2.813
14,857
-0.02(-0.77%)
Nov 25, 2002
2.791
2.835
2.784
2.835
19,535
+0.11(+4.00%)
Nov 22, 2002
2.653
2.726
2.653
2.726
40,859
+0.07(+2.74%)
Nov 21, 2002
2.689
2.689
2.624
2.653
18,159
-0.04(-1.35%)
Nov 20, 2002
2.653
2.711
2.624
2.689
22,424
+0.02(+0.82%)
Nov 19, 2002
2.719
2.762
2.610
2.668
55,441
+0.02(+0.82%)
Nov 18, 2002
2.769
2.791
2.624
2.646
49,938
-0.11(-3.96%)
Nov 15, 2002
2.908
2.908
2.755
2.755
32,192
-0.09(-3.07%)
Nov 14, 2002
2.835
2.842
2.762
2.842
32,192
+0.04(+1.30%)
Nov 13, 2002
2.653
2.893
2.646
2.806
21,461
+0.16(+6.04%)
Nov 12, 2002
2.835
2.886
2.646
2.646
35,356
-0.15(-5.45%)
Nov 11, 2002
2.842
2.893
2.799
2.799
9,354
-0.06(-2.04%)
Nov 08, 2002
2.908
2.908
2.835
2.857
26,551
-0.03(-1.01%)
Nov 07, 2002
2.908
2.908
2.842
2.886
33,842
+0.00(+0.00%)
Nov 06, 2002
2.908
2.908
2.842
2.886
38,107
-0.01(-0.25%)
Nov 05, 2002
2.849
2.908
2.820
2.893
43,748
+0.01(+0.25%)
Nov 04, 2002
2.893
2.893
2.828
2.886
31,366
-0.01(-0.25%)
Nov 01, 2002
2.806
2.893
2.748
2.893
13,619
+0.12(+4.46%)
Oct 31, 2002
2.799
2.864
2.762
2.769
18,297
-0.07(-2.31%)
Oct 30, 2002
2.813
2.886
2.791
2.835
10,317
+0.03(+1.04%)
Oct 29, 2002
2.711
2.806
2.639
2.806
98,089
-0.09(-3.02%)
Oct 28, 2002
2.980
3.002
2.871
2.893
11,968
-0.09(-2.93%)
Oct 25, 2002
3.162
3.162
2.835
2.980
60,256
-0.22(-6.82%)
Oct 24, 2002
3.271
3.271
3.126
3.198
41,822
-0.07(-2.22%)
Oct 23, 2002
3.344
3.380
3.104
3.271
190,538
-0.02(-0.66%)
Oct 22, 2002
3.176
3.445
3.162
3.293
22,561
+0.17(+5.59%)
Oct 21, 2002
3.104
3.176
3.053
3.118
9,492
-0.01(-0.23%)
Oct 18, 2002
3.053
3.162
2.871
3.126
28,477
+0.07(+2.38%)
Oct 17, 2002
2.980
3.053
2.958
3.053
302,659
+0.15(+5.00%)
Oct 16, 2002
3.024
3.046
2.849
2.908
38,795
-0.04(-1.48%)
Oct 15, 2002
2.900
2.980
2.871
2.951
151,329
+0.07(+2.53%)
Oct 14, 2002
2.886
2.908
2.871
2.878
82,543
-0.01(-0.50%)
Oct 11, 2002
2.900
2.908
2.835
2.893
14,857
-0.01(-0.25%)
Oct 10, 2002
2.835
2.908
2.835
2.900
27,927
-0.01(-0.25%)
Oct 09, 2002
2.835
2.908
2.835
2.908
65,347
+0.00(+0.00%)
Oct 08, 2002
2.900
2.908
2.893
2.908
50,626
+0.01(+0.25%)
Oct 07, 2002
2.900
2.908
2.878
2.900
10,730
+0.07(+2.57%)
Oct 04, 2002
2.908
2.908
2.762
2.828
30,541
-0.15(-4.89%)
Oct 03, 2002
2.908
2.973
2.893
2.973
110,333
+0.08(+2.76%)
Oct 02, 2002
2.900
2.908
2.886
2.893
93,686
-0.01(-0.25%)
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
.