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 29, 2016
1.765
1.789
1.764
1.773
5,690
+0.06(+3.72%)
Feb 26, 2016
1.750
1.750
1.614
1.710
4,309
+0.01(+0.51%)
Feb 25, 2016
1.745
1.750
1.701
1.701
14,852
+0.02(+1.37%)
Feb 23, 2016
1.726
1.742
1.678
1.678
45
-0.08(-4.53%)
Feb 22, 2016
1.757
1.757
1.757
1.757
399
+0.03(+1.84%)
Feb 19, 2016
1.694
1.742
1.662
1.726
3,065
+0.10(+6.46%)
Feb 18, 2016
1.640
1.642
1.600
1.621
1,080
+0.01(+0.91%)
Feb 17, 2016
1.599
1.621
1.599
1.606
1,936
+0.02(+1.00%)
Feb 16, 2016
1.559
1.606
1.559
1.590
5,045
-0.01(-0.50%)
Feb 12, 2016
1.590
1.598
1.598
1.598
53,568
+0.01(+0.50%)
Feb 11, 2016
1.551
1.678
1.551
1.590
81,755
-0.01(-0.50%)
Feb 10, 2016
1.598
1.598
1.598
1.598
231
+0.02(+1.52%)
Feb 09, 2016
1.583
1.583
1.567
1.575
14,376
-0.03(-1.98%)
Feb 08, 2016
1.638
1.638
1.590
1.606
22,076
-0.09(-5.16%)
Feb 05, 2016
1.678
1.694
1.670
1.694
2,654
-0.03(-1.84%)
Feb 04, 2016
1.726
1.726
1.694
1.726
435
-0.02(-0.91%)
Feb 03, 2016
1.750
1.750
1.670
1.742
4,045
+0.04(+2.34%)
Feb 02, 2016
1.726
1.750
1.653
1.702
15,201
-0.05(-2.73%)
Feb 01, 2016
1.750
1.750
1.742
1.750
583
-0.02(-0.90%)
Jan 29, 2016
1.750
1.805
1.694
1.765
37,056
+0.04(+2.30%)
Jan 28, 2016
1.750
1.750
1.726
1.726
11,824
-0.02(-0.91%)
Jan 27, 2016
1.742
1.750
1.741
1.742
2,362
+0.02(+0.92%)
Jan 26, 2016
1.742
1.750
1.726
1.726
3,953
+0.02(+0.93%)
Jan 25, 2016
1.686
1.750
1.686
1.710
2,517
+0.03(+1.64%)
Jan 22, 2016
1.646
1.682
1.626
1.682
1,033
+0.06(+3.97%)
Jan 21, 2016
1.654
1.654
1.618
1.618
583
-0.06(-3.58%)
Jan 20, 2016
1.702
1.702
1.630
1.678
31,774
-0.06(-3.22%)
Jan 19, 2016
1.702
1.734
1.686
1.734
6,233
+0.00(+0.00%)
Jan 15, 2016
1.750
1.734
1.734
1.734
1,383
+0.00(+0.00%)
Jan 14, 2016
1.740
1.742
1.689
1.734
1,335
-0.05(-2.68%)
Jan 13, 2016
1.781
1.781
1.781
1.781
580
-0.02(-0.84%)
Jan 12, 2016
1.773
1.797
1.773
1.796
4,221
+0.01(+0.54%)
Jan 11, 2016
1.789
1.789
1.787
1.787
3,846
-0.00(-0.14%)
Jan 08, 2016
1.765
1.797
1.734
1.789
8,725
+0.02(+1.35%)
Jan 07, 2016
1.710
1.765
1.710
1.765
2,971
-0.02(-1.34%)
Jan 06, 2016
1.805
1.805
1.789
1.789
8,459
-0.02(-1.31%)
Jan 05, 2016
1.789
1.827
1.789
1.813
565
-0.02(-0.87%)
Jan 04, 2016
1.853
1.853
1.805
1.829
27,794
-0.02(-1.29%)
Dec 31, 2015
1.789
1.853
1.853
1.853
17,982
+0.02(+1.30%)
Dec 30, 2015
1.813
1.829
1.765
1.829
6,735
+0.03(+1.51%)
Dec 29, 2015
1.802
1.802
1.802
1.802
266
+0.00(+0.25%)
Dec 28, 2015
1.789
1.797
1.750
1.797
10,867
+0.01(+0.44%)
Dec 24, 2015
1.750
1.789
1.789
1.789
7,922
+0.04(+2.27%)
Dec 23, 2015
1.788
1.805
1.750
1.750
7,041
-0.04(-2.22%)
Dec 22, 2015
1.805
1.829
1.765
1.789
11,313
-0.02(-0.97%)
Dec 21, 2015
1.805
1.807
1.781
1.807
4,676
+0.03(+1.88%)
Dec 18, 2015
1.694
1.773
1.694
1.773
15,716
+0.09(+5.19%)
Dec 17, 2015
1.686
1.687
1.686
1.686
16,625
-0.06(-3.64%)
Dec 16, 2015
1.781
1.813
1.707
1.750
112,351
-0.00(-0.00%)
Dec 15, 2015
1.789
1.789
1.750
1.750
1,536
-0.01(-0.45%)
Dec 14, 2015
1.765
1.765
1.734
1.757
1,423
-0.01(-0.45%)
Dec 11, 2015
1.821
1.868
1.765
1.765
3,534
-0.02(-1.33%)
Dec 10, 2015
1.821
1.829
1.750
1.789
3,524
+0.04(+2.27%)
Dec 09, 2015
1.750
1.789
1.750
1.750
2,365
+0.00(+0.00%)
Dec 08, 2015
1.789
1.829
1.750
1.750
24,928
-0.04(-2.22%)
Dec 07, 2015
1.813
1.829
1.789
1.789
8,948
-0.01(-0.44%)
Dec 04, 2015
1.773
1.797
1.773
1.797
1,542
-0.02(-1.31%)
Dec 03, 2015
1.845
1.845
1.805
1.821
3,664
-0.01(-0.61%)
Dec 02, 2015
1.821
1.832
1.805
1.832
10,967
-0.03(-1.54%)
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
.