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 (%)
Feb 28, 2003
2.908
2.915
2.610
2.617
12,931
-0.28(-9.77%)
Feb 27, 2003
2.973
3.053
2.857
2.900
17,746
+0.00(+0.00%)
Feb 26, 2003
2.610
2.900
2.610
2.900
7,841
+0.27(+10.22%)
Feb 25, 2003
2.617
2.631
2.566
2.631
11,968
-0.01(-0.55%)
Feb 24, 2003
2.689
2.689
2.515
2.646
25,863
-0.07(-2.67%)
Feb 21, 2003
2.580
2.769
2.580
2.719
22,561
+0.16(+6.25%)
Feb 20, 2003
2.508
2.602
2.479
2.559
24,900
-0.02(-0.84%)
Feb 19, 2003
2.544
2.617
2.537
2.580
73,326
+0.04(+1.43%)
Feb 18, 2003
2.726
2.762
2.544
2.544
52,002
-0.11(-4.11%)
Feb 14, 2003
2.580
2.660
2.573
2.653
11,418
+0.08(+3.11%)
Feb 13, 2003
2.617
2.689
2.573
2.573
19,810
-0.12(-4.32%)
Feb 12, 2003
2.755
2.799
2.689
2.689
33,842
-0.07(-2.63%)
Feb 11, 2003
2.849
2.908
2.668
2.762
38,245
-0.09(-3.31%)
Feb 10, 2003
2.958
2.958
2.726
2.857
43,060
-0.17(-5.76%)
Feb 07, 2003
3.140
3.162
3.024
3.031
46,912
-0.10(-3.25%)
Feb 06, 2003
3.351
3.351
3.133
3.133
17,746
-0.23(-6.91%)
Feb 05, 2003
3.693
3.693
3.365
3.365
86,120
-0.33(-8.86%)
Feb 04, 2003
3.627
3.693
3.489
3.693
56,404
+0.12(+3.25%)
Feb 03, 2003
3.220
3.620
3.097
3.576
116,524
+0.36(+11.06%)
Jan 31, 2003
3.089
3.227
3.089
3.220
22,699
+0.13(+4.24%)
Jan 30, 2003
2.937
3.126
2.908
3.089
48,150
+0.15(+5.20%)
Jan 29, 2003
2.762
2.937
2.762
2.937
11,005
+0.12(+4.39%)
Jan 28, 2003
2.639
2.813
2.617
2.813
100,978
+0.18(+6.91%)
Jan 27, 2003
2.639
2.689
2.617
2.631
20,773
-0.03(-1.09%)
Jan 24, 2003
2.682
2.719
2.660
2.660
58,881
+0.00(+0.00%)
Jan 23, 2003
2.689
2.689
2.617
2.660
255,197
+0.00(+0.00%)
Jan 22, 2003
2.849
2.849
2.639
2.660
433,078
-0.23(-7.81%)
Jan 21, 2003
2.857
2.900
2.740
2.886
48,838
+0.04(+1.28%)
Jan 17, 2003
2.835
2.900
2.820
2.849
17,746
+0.01(+0.51%)
Jan 16, 2003
2.617
2.835
2.617
2.835
106,618
+0.22(+8.33%)
Jan 15, 2003
2.944
2.980
2.617
2.617
162,610
-0.29(-10.00%)
Jan 14, 2003
2.980
2.980
2.849
2.908
181,595
-0.07(-2.44%)
Jan 13, 2003
3.038
3.046
2.951
2.980
48,838
-0.06(-1.91%)
Jan 10, 2003
3.104
3.147
2.980
3.038
68,648
-0.09(-2.79%)
Jan 09, 2003
3.053
3.242
3.046
3.126
25,313
+0.09(+2.87%)
Jan 08, 2003
3.155
3.155
2.980
3.038
87,771
-0.19(-5.86%)
Jan 07, 2003
3.416
3.416
3.220
3.227
47,875
-0.26(-7.50%)
Jan 06, 2003
3.453
3.525
3.424
3.489
25,450
+0.09(+2.56%)
Jan 03, 2003
3.307
3.438
3.271
3.402
20,773
+0.02(+0.65%)
Jan 02, 2003
3.416
3.416
3.271
3.380
35,493
+0.00(+0.00%)
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%)
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
.