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, 2003
2.631
2.653
2.544
2.544
96,988
-0.09(-3.58%)
Dec 30, 2003
2.639
2.675
2.617
2.639
50,489
-0.01(-0.55%)
Dec 29, 2003
2.653
2.660
2.631
2.653
65,622
+0.00(+0.00%)
Dec 26, 2003
2.668
2.711
2.624
2.653
41,822
-0.05(-1.88%)
Dec 24, 2003
2.631
2.755
2.631
2.704
32,467
+0.02(+0.81%)
Dec 23, 2003
2.639
2.682
2.639
2.682
25,038
+0.04(+1.65%)
Dec 22, 2003
2.689
2.719
2.689
2.639
35,768
-0.09(-3.46%)
Dec 19, 2003
2.689
2.755
2.624
2.733
86,258
+0.05(+1.90%)
Dec 18, 2003
2.639
2.689
2.639
2.682
11,831
+0.03(+1.10%)
Dec 17, 2003
2.653
2.689
2.631
2.653
18,572
-0.04(-1.35%)
Dec 16, 2003
2.617
2.689
2.617
2.689
79,241
+0.03(+1.09%)
Dec 15, 2003
2.828
2.835
2.660
2.660
37,419
-0.12(-4.19%)
Dec 12, 2003
2.689
2.784
2.689
2.777
25,726
+0.02(+0.79%)
Dec 11, 2003
2.646
2.849
2.646
2.755
28,202
+0.09(+3.27%)
Dec 10, 2003
2.697
2.711
2.668
2.668
38,245
-0.04(-1.34%)
Dec 09, 2003
2.689
2.740
2.689
2.704
17,609
-0.06(-2.11%)
Dec 08, 2003
2.748
2.762
2.653
2.762
59,981
+0.02(+0.80%)
Dec 05, 2003
2.711
2.762
2.711
2.740
18,709
+0.02(+0.80%)
Dec 04, 2003
2.733
2.769
2.697
2.719
41,409
-0.03(-1.06%)
Dec 03, 2003
2.806
2.806
2.748
2.748
60,944
-0.13(-4.55%)
Dec 02, 2003
2.944
2.973
2.878
2.878
135,784
-0.09(-2.94%)
Dec 01, 2003
3.053
3.053
2.966
2.966
20,085
-0.07(-2.39%)
Nov 28, 2003
3.053
3.053
2.988
3.038
15,820
+0.01(+0.24%)
Nov 26, 2003
2.908
2.944
2.871
3.031
27,789
+0.16(+5.57%)
Nov 25, 2003
2.922
2.980
2.813
2.871
71,950
-0.12(-4.13%)
Nov 24, 2003
2.980
3.053
2.929
2.995
59,981
+0.01(+0.24%)
Nov 21, 2003
2.966
2.988
2.922
2.988
16,783
+0.08(+2.75%)
Nov 20, 2003
2.886
2.937
2.871
2.908
39,483
-0.05(-1.72%)
Nov 19, 2003
2.799
2.966
2.799
2.958
9,905
+0.12(+4.09%)
Nov 18, 2003
2.944
2.944
2.769
2.842
48,975
-0.15(-5.10%)
Nov 17, 2003
2.937
3.017
2.908
2.995
29,853
-0.01(-0.48%)
Nov 14, 2003
3.038
3.053
3.009
3.009
33,705
-0.01(-0.48%)
Nov 13, 2003
3.053
3.075
3.017
3.024
19,948
-0.03(-0.95%)
Nov 12, 2003
3.017
3.053
3.009
3.053
33,705
+0.04(+1.45%)
Nov 11, 2003
3.060
3.053
3.009
3.009
27,514
-0.05(-1.66%)
Nov 10, 2003
3.126
3.126
3.060
3.060
18,985
-0.04(-1.41%)
Nov 07, 2003
3.111
3.162
3.104
3.104
26,276
+0.04(+1.43%)
Nov 06, 2003
3.038
3.060
2.988
3.060
30,541
+0.04(+1.45%)
Nov 05, 2003
2.980
3.053
2.973
3.017
38,382
+0.01(+0.48%)
Nov 04, 2003
2.980
3.009
2.980
3.002
86,120
+0.01(+0.49%)
Nov 03, 2003
2.813
2.988
2.762
2.988
198,104
+0.29(+10.78%)
Oct 31, 2003
2.689
2.740
2.689
2.697
59,981
-0.03(-1.07%)
Oct 30, 2003
2.835
2.835
2.726
2.726
45,536
-0.08(-2.85%)
Oct 29, 2003
2.726
2.835
2.726
2.806
31,641
+0.06(+2.12%)
Oct 28, 2003
2.704
2.748
2.689
2.748
21,598
+0.06(+2.16%)
Oct 27, 2003
2.631
2.748
2.631
2.689
46,912
+0.00(+0.00%)
Oct 24, 2003
2.697
2.748
2.653
2.689
27,789
+0.01(+0.54%)
Oct 23, 2003
2.653
2.762
2.631
2.675
30,128
+0.01(+0.55%)
Oct 22, 2003
2.806
2.806
2.660
2.660
22,699
-0.16(-5.67%)
Oct 21, 2003
2.820
2.864
2.799
2.820
15,545
+0.00(+0.00%)
Oct 20, 2003
2.784
2.835
2.784
2.820
10,180
+0.07(+2.65%)
Oct 17, 2003
2.886
2.886
2.748
2.748
16,921
-0.12(-4.06%)
Oct 16, 2003
2.900
2.900
2.864
2.864
18,847
+0.00(+0.00%)
Oct 15, 2003
2.900
2.908
2.828
2.864
16,371
-0.04(-1.25%)
Oct 14, 2003
2.820
2.944
2.820
2.900
23,112
+0.11(+3.91%)
Oct 13, 2003
2.828
2.835
2.740
2.791
16,783
-0.04(-1.29%)
Oct 10, 2003
2.733
2.813
2.733
2.828
20,635
+0.04(+1.57%)
Oct 09, 2003
2.871
2.908
2.777
2.784
41,134
-0.07(-2.54%)
Oct 08, 2003
2.835
2.857
2.835
2.857
19,810
-0.03(-1.01%)
Oct 07, 2003
2.762
2.893
2.755
2.886
55,992
+0.12(+4.20%)
Oct 06, 2003
2.639
2.769
2.617
2.769
90,247
+0.13(+4.96%)
Oct 03, 2003
2.799
2.799
2.617
2.639
152,430
-0.09(-3.20%)
Oct 02, 2003
2.631
2.806
2.631
2.726
115,561
-0.03(-1.06%)
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
.