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, 2009
1.505
1.519
1.519
1.519
16,921
+0.02(+1.46%)
Dec 30, 2009
1.490
1.563
1.490
1.497
35,237
+0.01(+0.49%)
Dec 29, 2009
1.454
1.490
1.417
1.490
35,598
+0.03(+2.30%)
Dec 28, 2009
1.476
1.483
1.396
1.457
72,467
+0.00(+0.20%)
Dec 24, 2009
1.534
1.541
1.454
1.454
35,848
-0.07(-4.76%)
Dec 23, 2009
1.541
1.563
1.526
1.526
15,065
-0.02(-1.41%)
Dec 22, 2009
1.621
1.628
1.548
1.548
42,193
-0.07(-4.05%)
Dec 21, 2009
1.657
1.657
1.541
1.614
14,390
-0.06(-3.48%)
Dec 18, 2009
1.505
1.672
1.497
1.672
22,300
+0.07(+4.55%)
Dec 17, 2009
1.541
1.606
1.513
1.599
13,345
+0.04(+2.80%)
Dec 16, 2009
1.497
1.590
1.497
1.556
29,031
+0.02(+1.42%)
Dec 15, 2009
1.548
1.563
1.505
1.534
25,334
-0.05(-3.21%)
Dec 14, 2009
1.563
1.672
1.454
1.585
45,326
+0.02(+1.40%)
Dec 11, 2009
1.582
1.585
1.508
1.563
27,766
+0.01(+0.93%)
Dec 10, 2009
1.490
1.548
1.490
1.548
45,220
+0.04(+2.90%)
Dec 09, 2009
1.519
1.534
1.461
1.505
16,164
-0.01(-0.86%)
Dec 08, 2009
1.599
1.605
1.512
1.518
14,297
-0.10(-5.95%)
Dec 07, 2009
1.686
1.686
1.614
1.614
65,126
+0.01(+0.91%)
Dec 04, 2009
1.672
1.672
1.512
1.599
50,252
+0.15(+10.00%)
Dec 03, 2009
1.454
1.483
1.410
1.454
182,788
+0.02(+1.52%)
Dec 02, 2009
1.447
1.447
1.381
1.432
61,038
+0.01(+0.98%)
Dec 01, 2009
1.337
1.432
1.305
1.418
113,233
+0.08(+6.02%)
Nov 30, 2009
1.301
1.337
1.250
1.337
80,557
+0.03(+2.22%)
Nov 27, 2009
1.301
1.308
1.301
1.308
2,338
-0.01(-0.55%)
Nov 25, 2009
1.287
1.316
1.287
1.316
7,160
+0.00(+0.00%)
Nov 24, 2009
1.323
1.323
1.279
1.316
87,075
+0.01(+0.56%)
Nov 23, 2009
1.316
1.323
1.259
1.308
14,516
+0.01(+0.56%)
Nov 20, 2009
1.308
1.316
1.258
1.301
18,094
-0.06(-4.28%)
Nov 19, 2009
1.308
1.359
1.250
1.359
19,002
+0.08(+6.25%)
Nov 18, 2009
1.228
1.294
1.221
1.279
19,887
+0.06(+4.76%)
Nov 17, 2009
1.228
1.294
1.221
1.221
51,873
-0.04(-2.88%)
Nov 16, 2009
1.308
1.316
1.221
1.257
88,309
-0.06(-4.43%)
Nov 13, 2009
1.308
1.345
1.308
1.316
17,733
-0.04(-2.69%)
Nov 12, 2009
1.236
1.388
1.221
1.352
87,697
+0.14(+11.38%)
Nov 11, 2009
1.228
1.236
1.214
1.214
8,391
+0.00(+0.00%)
Nov 10, 2009
1.199
1.287
1.054
1.214
90,770
-0.06(-4.57%)
Nov 09, 2009
1.207
1.425
1.207
1.272
171,451
+0.07(+5.42%)
Nov 06, 2009
1.098
1.214
1.098
1.207
14,932
+0.01(+0.61%)
Nov 05, 2009
1.127
1.199
1.127
1.199
26,978
+0.08(+7.14%)
Nov 04, 2009
0.9886
1.119
0.9886
1.119
57,411
+0.13(+13.24%)
Nov 03, 2009
0.9813
0.9886
0.9813
0.9886
3,439
-0.03(-2.86%)
Nov 02, 2009
0.9522
1.018
0.9522
1.018
28,139
+0.01(+0.72%)
Oct 30, 2009
0.9886
1.039
0.9886
1.010
4,930
-0.01(-1.42%)
Oct 29, 2009
1.039
1.039
1.010
1.025
13,179
+0.00(+0.00%)
Oct 28, 2009
1.039
1.039
0.9886
1.025
59,570
-0.03(-2.76%)
Oct 27, 2009
1.076
1.076
0.9958
1.054
39,451
-0.02(-2.03%)
Oct 26, 2009
1.119
1.119
1.076
1.076
1,582
-0.03(-2.63%)
Oct 23, 2009
1.090
1.112
1.083
1.105
20,142
+0.03(+2.56%)
Oct 22, 2009
1.081
1.087
1.054
1.077
10,875
-0.03(-2.50%)
Oct 21, 2009
1.127
1.127
1.083
1.105
2,063
+0.00(+0.00%)
Oct 20, 2009
1.112
1.112
1.090
1.105
16,371
+0.01(+1.33%)
Oct 19, 2009
1.122
1.122
1.090
1.090
12,622
-0.01(-0.66%)
Oct 16, 2009
0.9958
1.105
0.9958
1.098
11,556
+0.01(+0.67%)
Oct 15, 2009
1.134
1.134
1.083
1.090
7,979
+0.00(+0.00%)
Oct 14, 2009
1.098
1.105
1.083
1.090
6,053
+0.00(+0.00%)
Oct 13, 2009
1.141
1.145
1.039
1.090
13,069
-0.06(-5.06%)
Oct 12, 2009
1.141
1.148
1.098
1.148
10,921
+0.05(+4.64%)
Oct 09, 2009
1.105
1.141
1.076
1.098
31,373
+0.01(+0.69%)
Oct 08, 2009
1.098
1.243
1.069
1.090
37,970
+0.05(+4.87%)
Oct 07, 2009
1.083
1.090
1.039
1.039
20,754
-0.07(-5.92%)
Oct 06, 2009
1.134
1.163
1.105
1.105
20,704
-0.01(-0.65%)
Oct 05, 2009
1.119
1.119
1.105
1.112
1,719
+0.04(+3.38%)
Oct 02, 2009
1.098
1.098
1.076
1.076
5,068
-0.02(-1.99%)
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
.