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, 2013
1.866
1.911
1.911
1.911
27,446
+0.08(+4.15%)
Dec 30, 2013
1.928
1.928
1.828
1.835
15,626
-0.07(-3.60%)
Dec 27, 2013
1.942
1.942
1.904
1.904
28,037
-0.02(-0.79%)
Dec 26, 2013
1.949
1.949
1.888
1.919
6,031
+0.02(+0.80%)
Dec 24, 2013
1.911
1.942
1.874
1.904
10,642
+0.04(+2.04%)
Dec 23, 2013
1.896
1.896
1.843
1.866
29,576
-0.02(-0.81%)
Dec 20, 2013
1.904
1.942
1.843
1.881
32,757
+0.02(+1.23%)
Dec 19, 2013
1.919
1.949
1.843
1.858
28,984
-0.02(-0.81%)
Dec 18, 2013
1.873
1.949
1.843
1.873
23,591
+0.02(+1.23%)
Dec 17, 2013
1.851
1.873
1.850
1.850
2,021
+0.00(+0.00%)
Dec 16, 2013
1.896
1.934
1.850
1.850
5,912
-0.02(-0.81%)
Dec 13, 2013
1.858
1.866
1.843
1.866
10,608
+0.02(+1.24%)
Dec 12, 2013
1.843
1.957
1.843
1.843
59,927
+0.00(+0.00%)
Dec 11, 2013
1.881
1.881
1.843
1.843
19,865
-0.03(-1.63%)
Dec 10, 2013
1.911
1.934
1.873
1.873
13,563
-0.02(-0.81%)
Dec 09, 2013
1.911
1.934
1.869
1.888
6,098
+0.01(+0.40%)
Dec 06, 2013
1.919
1.980
1.850
1.881
38,890
-0.05(-2.76%)
Dec 05, 2013
1.942
1.965
1.911
1.934
54,166
-0.02(-1.17%)
Dec 04, 2013
1.972
1.972
1.957
1.957
459
+0.02(+0.78%)
Dec 03, 2013
1.949
1.972
1.942
1.942
9,440
+0.01(+0.39%)
Dec 02, 2013
1.919
1.972
1.888
1.934
7,145
-0.01(-0.39%)
Nov 29, 2013
1.934
1.949
1.934
1.942
1,838
+0.01(+0.39%)
Nov 27, 2013
1.942
1.957
1.919
1.934
2,089
+0.03(+1.60%)
Nov 26, 2013
1.866
1.919
1.866
1.904
20,230
+0.02(+0.81%)
Nov 25, 2013
1.911
1.957
1.850
1.888
19,000
-0.05(-2.67%)
Nov 22, 2013
1.911
1.949
1.881
1.940
11,773
+0.01(+0.31%)
Nov 21, 2013
1.888
1.949
1.850
1.934
47,106
+0.05(+2.42%)
Nov 20, 2013
1.897
1.900
1.888
1.888
3,427
-0.02(-1.20%)
Nov 19, 2013
1.888
1.911
1.888
1.911
23,130
+0.01(+0.40%)
Nov 18, 2013
1.888
1.919
1.888
1.904
5,696
+0.04(+2.04%)
Nov 15, 2013
1.850
1.866
1.850
1.866
16,179
+0.01(+0.41%)
Nov 14, 2013
1.858
1.858
1.843
1.858
2,889
+0.02(+0.83%)
Nov 12, 2013
1.828
1.858
1.820
1.843
42,610
+0.04(+2.11%)
Nov 11, 2013
1.794
1.828
1.774
1.805
15,298
+0.01(+0.42%)
Nov 08, 2013
1.774
1.835
1.774
1.797
42,186
+0.01(+0.43%)
Nov 07, 2013
1.828
1.828
1.774
1.789
16,395
-0.04(-2.08%)
Nov 06, 2013
1.767
1.858
1.767
1.828
147,973
+0.10(+5.73%)
Nov 05, 2013
1.758
1.810
1.729
1.729
7,926
-0.04(-2.52%)
Nov 04, 2013
1.803
1.810
1.767
1.773
12,749
-0.03(-1.65%)
Nov 01, 2013
1.773
1.825
1.766
1.803
148,221
+0.04(+2.54%)
Oct 31, 2013
1.817
1.840
1.758
1.758
39,304
-0.03(-1.67%)
Oct 30, 2013
1.788
1.788
1.758
1.788
275,756
-0.01(-0.83%)
Oct 29, 2013
1.736
1.833
1.736
1.803
19,943
+0.07(+4.31%)
Oct 28, 2013
1.714
1.803
1.714
1.729
31,096
+0.02(+1.31%)
Oct 25, 2013
1.736
1.810
1.699
1.706
48,365
+0.01(+0.88%)
Oct 24, 2013
1.758
1.863
1.654
1.691
51,883
-0.07(-4.22%)
Oct 23, 2013
1.781
1.825
1.751
1.766
1,068,891
-0.02(-1.04%)
Oct 22, 2013
1.751
1.825
1.736
1.784
54,164
+0.06(+3.23%)
Oct 21, 2013
1.736
1.781
1.721
1.729
57,296
-0.06(-3.33%)
Oct 18, 2013
1.870
1.937
1.781
1.788
33,858
+0.01(+0.42%)
Oct 17, 2013
1.758
1.803
1.717
1.781
41,348
-0.04(-2.45%)
Oct 16, 2013
1.743
1.825
1.721
1.825
185,654
+0.07(+4.26%)
Oct 15, 2013
1.766
1.810
1.721
1.751
10,384
-0.04(-2.08%)
Oct 14, 2013
1.691
1.796
1.691
1.788
10,332
+0.07(+4.35%)
Oct 11, 2013
1.684
1.714
1.657
1.714
2,700
+0.01(+0.88%)
Oct 10, 2013
1.668
1.706
1.668
1.699
3,699
-0.03(-1.72%)
Oct 09, 2013
1.758
1.766
1.609
1.729
32,468
-0.04(-2.11%)
Oct 08, 2013
1.758
1.781
1.758
1.766
671
+0.01(+0.42%)
Oct 07, 2013
1.758
1.795
1.758
1.758
13,578
+0.01(+0.43%)
Oct 04, 2013
1.745
1.766
1.745
1.751
1,775
-0.01(-0.42%)
Oct 03, 2013
1.758
1.773
1.639
1.758
9,031
+0.02(+1.29%)
Oct 02, 2013
1.729
1.773
1.706
1.736
13,390
+0.00(+0.00%)
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
.