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 (%)
Mar 31, 2017
1.788
1.788
1.747
1.788
19,943
+0.04(+2.33%)
Mar 30, 2017
1.788
1.788
1.747
1.747
7,625
-0.04(-2.27%)
Mar 29, 2017
1.666
1.828
1.666
1.788
39,553
+0.16(+10.00%)
Mar 28, 2017
1.666
1.706
1.625
1.625
28,635
-0.08(-4.76%)
Mar 27, 2017
1.674
1.706
1.666
1.706
10,520
+0.00(+0.00%)
Mar 24, 2017
1.666
1.706
1.636
1.706
12,422
+0.08(+5.00%)
Mar 23, 2017
1.625
1.666
1.625
1.625
18,036
-0.08(-4.76%)
Mar 22, 2017
1.706
1.706
1.666
1.706
1,106
-0.02(-1.18%)
Mar 21, 2017
1.666
1.747
1.625
1.727
32,231
+0.02(+1.19%)
Mar 20, 2017
1.706
1.747
1.666
1.706
3,370
+0.00(+0.00%)
Mar 17, 2017
1.788
1.788
1.706
1.706
19,457
-0.08(-4.55%)
Mar 16, 2017
1.788
1.828
1.747
1.788
4,457
+0.00(+0.00%)
Mar 15, 2017
1.788
1.828
1.788
1.788
4,289
+0.00(+0.00%)
Mar 14, 2017
1.706
1.828
1.706
1.788
46,485
+0.04(+2.33%)
Mar 13, 2017
1.747
1.788
1.706
1.747
3,138
+0.00(+0.00%)
Mar 10, 2017
1.828
1.828
1.747
1.747
3,166
-0.04(-2.27%)
Mar 09, 2017
1.788
1.788
1.747
1.788
604
+0.04(+2.33%)
Mar 08, 2017
1.747
1.828
1.747
1.747
27,842
-0.04(-2.27%)
Mar 07, 2017
1.788
1.822
1.747
1.788
2,439
+0.00(+0.00%)
Mar 06, 2017
1.747
1.788
1.747
1.788
6,857
+0.00(+0.00%)
Mar 03, 2017
1.788
1.788
1.788
1.788
289
+0.00(+0.00%)
Mar 02, 2017
1.828
1.828
1.747
1.788
11,735
-0.04(-2.22%)
Mar 01, 2017
1.788
1.828
1.747
1.828
21,283
+0.04(+2.27%)
Feb 28, 2017
1.869
1.869
1.747
1.788
88,301
-0.08(-4.35%)
Feb 27, 2017
1.909
1.909
1.828
1.869
28,573
-0.04(-2.13%)
Feb 24, 2017
1.869
1.909
1.861
1.909
31,601
+0.00(+0.00%)
Feb 23, 2017
1.909
1.909
1.869
1.909
4,537
-0.04(-2.08%)
Feb 22, 2017
1.909
1.950
1.869
1.950
15,877
+0.04(+2.13%)
Feb 21, 2017
1.909
1.909
1.865
1.909
6,946
+0.00(+0.00%)
Feb 17, 2017
1.909
1.909
1.909
0
+0.08(+4.44%)
Feb 16, 2017
1.828
1.828
1.828
1.828
648
+0.00(+0.00%)
Feb 15, 2017
1.828
1.869
1.808
1.828
67,880
+0.00(+0.00%)
Feb 14, 2017
1.828
1.828
1.828
1.828
456
+0.00(+0.00%)
Feb 13, 2017
1.828
1.869
1.828
1.828
46,272
+0.00(+0.00%)
Feb 10, 2017
1.828
1.869
1.828
1.828
64,856
-0.04(-2.17%)
Feb 08, 2017
1.869
99
+0.00(+0.00%)
Feb 07, 2017
1.869
1.869
1.869
1.869
2,839
+0.00(+0.00%)
Feb 06, 2017
1.869
1.869
1.828
1.869
1,140
-0.00(-0.01%)
Feb 03, 2017
1.828
1.869
1.828
1.869
395
+0.00(+0.01%)
Feb 02, 2017
1.950
1.950
1.747
1.869
184,103
-0.04(-2.13%)
Feb 01, 2017
1.828
1.909
1.747
1.909
122,494
+0.08(+4.44%)
Jan 31, 2017
1.950
1.950
1.828
1.828
7,946
-0.08(-4.26%)
Jan 30, 2017
1.909
1.950
1.909
1.909
8,313
+0.08(+4.44%)
Jan 27, 2017
1.909
1.909
1.828
1.828
1,710
-0.04(-2.17%)
Jan 26, 2017
1.869
1.869
1.828
1.869
9,831
-0.08(-4.17%)
Jan 25, 2017
1.909
1.950
1.909
1.950
1,373
+0.00(+0.00%)
Jan 24, 2017
1.909
1.950
1.889
1.950
10,696
+0.08(+4.35%)
Jan 23, 2017
1.950
1.991
1.869
1.869
743
-0.08(-4.17%)
Jan 20, 2017
1.909
1.950
1.869
1.950
18,838
+0.04(+2.13%)
Jan 19, 2017
1.869
1.909
1.828
1.909
12,040
+0.00(+0.00%)
Jan 18, 2017
1.869
1.909
1.869
1.909
6,788
+0.00(+0.00%)
Jan 17, 2017
1.950
1.950
1.869
1.909
11,343
-0.04(-2.08%)
Jan 13, 2017
1.950
1.950
1.950
0
+0.04(+2.13%)
Jan 12, 2017
1.950
1.950
1.869
1.909
8,330
-0.04(-2.08%)
Jan 11, 2017
1.909
1.950
1.898
1.950
20,446
+0.08(+4.35%)
Jan 10, 2017
1.909
1.909
1.869
1.869
4,212
-0.04(-2.13%)
Jan 09, 2017
1.909
1.909
1.869
1.909
36,529
+0.04(+2.17%)
Jan 06, 2017
1.909
1.909
1.869
1.869
15,423
-0.03(-1.71%)
Jan 05, 2017
1.869
1.901
1.869
1.901
1,500
+0.03(+1.74%)
Jan 04, 2017
1.842
1.909
1.842
1.869
1,911
+0.02(+1.11%)
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
.