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, 2013
1.267
1.311
1.267
1.267
39,902
-0.04(-2.86%)
Feb 27, 2013
1.274
1.304
1.262
1.304
193,978
+0.00(+0.00%)
Feb 26, 2013
1.304
1.304
1.267
1.304
19,998
+0.00(+0.00%)
Feb 25, 2013
1.252
1.311
1.252
1.304
51,123
+0.04(+2.94%)
Feb 22, 2013
1.267
1.289
1.267
1.267
9,874
+0.00(+0.00%)
Feb 21, 2013
1.252
1.296
1.252
1.267
8,517
+0.00(+0.00%)
Feb 20, 2013
1.267
1.268
1.259
1.267
15,652
+0.00(+0.00%)
Feb 19, 2013
1.267
1.274
1.267
1.267
11,943
-0.02(-1.73%)
Feb 15, 2013
1.282
1.296
1.267
1.289
6,160
+0.00(+0.01%)
Feb 14, 2013
1.267
1.289
1.267
1.289
1,265
+0.02(+1.76%)
Feb 13, 2013
1.296
1.296
1.267
1.267
67,675
-0.03(-2.29%)
Feb 12, 2013
1.281
1.296
1.281
1.296
6,987
+0.01(+1.10%)
Feb 11, 2013
1.282
1.287
1.229
1.282
32,017
-0.01(-1.10%)
Feb 08, 2013
1.296
1.296
1.296
1.296
1,138
+0.00(+0.01%)
Feb 07, 2013
1.296
1.319
1.282
1.296
5,941
+0.02(+1.76%)
Feb 06, 2013
1.282
1.292
1.274
1.274
13,113
-0.04(-2.84%)
Feb 04, 2013
1.267
1.319
1.267
1.311
19,060
+0.03(+2.33%)
Feb 01, 2013
1.274
1.289
1.267
1.282
11,541
+0.01(+1.18%)
Jan 31, 2013
1.289
1.289
1.259
1.267
5,265
-0.01(-0.58%)
Jan 30, 2013
1.267
1.282
1.222
1.274
22,862
+0.01(+0.59%)
Jan 29, 2013
1.244
1.274
1.229
1.267
43,358
-0.01(-0.58%)
Jan 28, 2013
1.319
1.319
1.267
1.274
42,887
-0.04(-3.39%)
Jan 25, 2013
1.334
1.341
1.304
1.319
28,319
-0.01(-0.56%)
Jan 24, 2013
1.341
1.347
1.304
1.326
14,389
-0.02(-1.66%)
Jan 23, 2013
1.363
1.363
1.341
1.349
32,849
+0.00(+0.28%)
Jan 22, 2013
1.341
1.356
1.311
1.345
18,589
+0.00(+0.28%)
Jan 18, 2013
1.319
1.341
1.319
1.341
23,539
+0.01(+1.12%)
Jan 17, 2013
1.356
1.356
1.319
1.326
21,325
+0.01(+0.56%)
Jan 16, 2013
1.319
1.326
1.282
1.319
19,417
+0.01(+1.15%)
Jan 15, 2013
1.319
1.319
1.274
1.304
15,569
-0.01(-1.14%)
Jan 14, 2013
1.349
1.349
1.311
1.319
41,357
-0.01(-1.12%)
Jan 11, 2013
1.371
1.371
1.334
1.334
17,199
-0.03(-2.19%)
Jan 10, 2013
1.356
1.363
1.319
1.363
41,146
+0.00(+0.00%)
Jan 09, 2013
1.356
1.363
1.356
1.363
10,132
-0.00(-0.01%)
Jan 08, 2013
1.356
1.369
1.350
1.364
6,234
-0.01(-0.54%)
Jan 07, 2013
1.363
1.378
1.352
1.371
15,261
+0.01(+0.55%)
Jan 04, 2013
1.356
1.371
1.356
1.363
18,383
+0.02(+1.67%)
Jan 03, 2013
1.244
1.341
1.244
1.341
30,906
+0.04(+2.86%)
Jan 02, 2013
1.304
1.311
1.207
1.304
17,119
+0.04(+3.55%)
Dec 31, 2012
1.267
1.274
1.177
1.259
42,486
+0.02(+1.81%)
Dec 28, 2012
1.222
1.319
1.162
1.237
31,339
+0.01(+1.23%)
Dec 27, 2012
1.237
1.258
1.155
1.222
29,868
+0.03(+2.49%)
Dec 26, 2012
1.259
1.259
1.192
1.192
9,972
-0.07(-5.33%)
Dec 24, 2012
1.229
1.259
1.192
1.259
6,747
-0.01(-0.59%)
Dec 21, 2012
1.282
1.289
1.192
1.267
25,423
-0.01(-0.58%)
Dec 20, 2012
1.282
1.296
1.237
1.274
13,421
-0.01(-0.58%)
Dec 19, 2012
1.289
1.304
1.274
1.282
8,002
-0.02(-1.71%)
Dec 18, 2012
1.274
1.334
1.274
1.304
13,962
+0.04(+3.55%)
Dec 17, 2012
1.282
1.304
1.259
1.259
11,956
+0.03(+2.42%)
Dec 14, 2012
1.229
1.282
1.222
1.229
9,541
+0.01(+1.23%)
Dec 13, 2012
1.378
1.378
1.207
1.214
32,428
-0.14(-10.44%)
Dec 12, 2012
1.311
1.401
1.311
1.356
9,797
+0.07(+5.20%)
Dec 11, 2012
1.304
1.311
1.289
1.289
19,193
-0.01(-1.14%)
Dec 10, 2012
1.304
1.311
1.200
1.304
65,900
+0.04(+3.55%)
Dec 07, 2012
1.229
1.311
1.200
1.259
29,380
+0.05(+4.32%)
Dec 06, 2012
1.192
1.229
1.170
1.207
31,180
-0.02(-1.82%)
Dec 05, 2012
1.229
1.304
1.207
1.229
26,730
-0.01(-1.20%)
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
.