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 (%)
Apr 30, 2002
5.960
6.070
5.808
5.873
129,043
-0.16(-2.65%)
Apr 29, 2002
6.077
6.106
5.815
6.033
50,626
+0.03(+0.48%)
Apr 26, 2002
6.142
6.142
5.997
6.004
93,962
-0.17(-2.71%)
Apr 25, 2002
6.106
6.171
5.997
6.171
30,128
-0.01(-0.12%)
Apr 24, 2002
6.120
6.200
6.062
6.179
141,011
+0.01(+0.12%)
Apr 23, 2002
6.208
6.266
6.070
6.171
137,572
+0.04(+0.59%)
Apr 22, 2002
6.288
6.288
5.997
6.135
104,967
-0.23(-3.54%)
Apr 19, 2002
6.687
6.709
6.360
6.360
137,022
-0.30(-4.48%)
Apr 18, 2002
6.687
6.687
6.636
6.658
34,118
-0.07(-0.97%)
Apr 17, 2002
6.760
6.818
6.658
6.724
69,061
-0.04(-0.54%)
Apr 16, 2002
6.796
6.876
6.578
6.760
104,280
+0.00(+0.00%)
Apr 15, 2002
6.891
6.905
6.687
6.760
133,995
-0.13(-1.90%)
Apr 12, 2002
6.506
6.905
6.440
6.891
150,091
+0.46(+7.12%)
Apr 11, 2002
7.051
7.065
6.433
6.433
171,553
-0.65(-9.23%)
Apr 10, 2002
6.397
7.087
6.397
7.087
185,723
+0.76(+12.07%)
Apr 09, 2002
6.578
6.578
6.295
6.324
144,588
+0.04(+0.69%)
Apr 08, 2002
6.070
6.280
5.815
6.280
111,021
+0.28(+4.73%)
Apr 05, 2002
6.033
6.266
5.960
5.997
214,475
+0.03(+0.49%)
Apr 04, 2002
5.742
6.215
5.742
5.968
252,996
+0.20(+3.40%)
Apr 03, 2002
5.633
5.793
5.546
5.771
176,505
+0.24(+4.34%)
Apr 02, 2002
5.815
5.815
5.415
5.532
191,776
-0.04(-0.65%)
Apr 01, 2002
5.699
5.960
5.277
5.568
217,777
-6.24(-52.83%)
Mar 28, 2002
12.14
12.26
11.80
11.80
187,786
-0.26(-2.17%)
Mar 27, 2002
11.99
12.20
11.96
12.07
76,352
+0.07(+0.61%)
Mar 26, 2002
12.07
12.12
11.97
11.99
54,341
-0.15(-1.20%)
Mar 25, 2002
12.35
12.36
12.12
12.14
77,590
-0.20(-1.65%)
Mar 22, 2002
12.18
12.52
12.18
12.34
83,644
+0.17(+1.37%)
Mar 21, 2002
11.86
12.20
11.81
12.18
48,150
+0.25(+2.07%)
Mar 20, 2002
11.85
11.94
11.71
11.93
84,469
+0.12(+1.05%)
Mar 19, 2002
11.99
12.13
11.78
11.80
128,492
-0.20(-1.63%)
Mar 18, 2002
11.70
12.18
11.70
12.00
213,237
+0.32(+2.74%)
Mar 15, 2002
11.67
11.70
11.63
11.68
160,547
-0.01(-0.12%)
Mar 14, 2002
11.63
11.70
11.63
11.70
151,054
+0.07(+0.56%)
Mar 13, 2002
11.75
11.76
11.24
11.63
139,085
-0.11(-0.93%)
Mar 12, 2002
11.81
11.81
11.74
11.74
116,524
-0.04(-0.31%)
Mar 11, 2002
11.88
11.90
11.78
11.78
66,310
-0.03(-0.25%)
Mar 08, 2002
11.63
11.80
11.63
11.80
136,196
+0.39(+3.44%)
Mar 07, 2002
11.52
11.52
11.34
11.41
24,763
-0.11(-0.95%)
Mar 06, 2002
11.27
11.59
11.18
11.52
165,224
+0.20(+1.80%)
Mar 05, 2002
11.58
11.58
11.31
11.32
65,347
-0.26(-2.26%)
Mar 04, 2002
11.52
11.67
11.52
11.58
58,881
+0.17(+1.46%)
Mar 01, 2002
11.28
11.41
11.28
11.41
64,246
+0.13(+1.16%)
Feb 28, 2002
11.07
11.45
11.07
11.28
28,064
+0.21(+1.90%)
Feb 27, 2002
11.27
11.27
10.98
11.07
59,844
-0.20(-1.74%)
Feb 26, 2002
11.63
11.70
11.27
11.27
113,772
-0.28(-2.39%)
Feb 25, 2002
10.83
11.59
10.23
11.54
51,314
+0.64(+5.87%)
Feb 22, 2002
10.37
10.90
10.37
10.90
23,937
+0.53(+5.12%)
Feb 21, 2002
10.98
10.98
10.37
10.37
31,641
-0.68(-6.12%)
Feb 20, 2002
10.90
11.05
10.72
11.05
19,810
+0.22(+2.01%)
Feb 19, 2002
10.83
10.90
10.76
10.83
13,894
-0.07(-0.67%)
Feb 18, 2002
10.76
10.99
10.76
10.90
29,440
+0.00(+0.00%)
Feb 15, 2002
10.76
10.99
10.76
10.90
29,440
+0.17(+1.56%)
Feb 14, 2002
10.98
10.98
10.74
10.74
20,223
-0.31(-2.83%)
Feb 13, 2002
10.76
11.05
10.76
11.05
30,816
+0.32(+2.98%)
Feb 12, 2002
10.79
10.87
10.72
10.73
13,482
-0.01(-0.13%)
Feb 11, 2002
10.83
10.83
10.74
10.74
7,153
-0.09(-0.81%)
Feb 08, 2002
10.72
10.90
10.66
10.83
22,424
+0.15(+1.36%)
Feb 07, 2002
10.69
10.83
10.69
10.69
14,032
+0.04(+0.34%)
Feb 06, 2002
10.69
10.72
10.61
10.65
23,387
-0.07(-0.68%)
Feb 05, 2002
10.74
10.74
10.65
10.72
51,589
-0.02(-0.20%)
Feb 04, 2002
10.76
10.79
10.72
10.74
16,096
-0.01(-0.14%)
Feb 01, 2002
10.79
10.83
10.70
10.76
123,952
-0.04(-0.34%)
Jan 31, 2002
10.53
10.89
10.50
10.79
157,933
+0.27(+2.56%)
Jan 30, 2002
10.21
10.58
10.18
10.53
23,249
+0.31(+3.06%)
Jan 29, 2002
10.39
10.43
10.18
10.21
149,954
-0.17(-1.61%)
Jan 28, 2002
10.36
10.50
10.36
10.38
121,476
+0.05(+0.49%)
Jan 25, 2002
10.21
10.39
10.18
10.33
77,728
+0.09(+0.92%)
Jan 24, 2002
10.58
10.58
10.23
10.23
31,091
-0.35(-3.30%)
Jan 23, 2002
10.65
10.72
10.58
10.58
47,187
-0.07(-0.61%)
Jan 22, 2002
10.70
10.76
10.64
10.65
20,360
-0.04(-0.34%)
Jan 21, 2002
10.18
10.83
9.813
10.69
273,632
+0.00(+0.00%)
Jan 18, 2002
10.18
10.83
9.813
10.69
273,632
+0.55(+5.38%)
Jan 17, 2002
9.668
10.18
9.668
10.14
127,117
+0.47(+4.89%)
Jan 16, 2002
9.813
9.849
9.668
9.668
28,615
-0.11(-1.12%)
Jan 15, 2002
9.995
10.00
9.769
9.777
13,206
-0.22(-2.18%)
Jan 14, 2002
10.43
10.43
9.958
9.995
31,228
-0.40(-3.85%)
Jan 11, 2002
10.39
10.52
10.39
10.39
14,720
-0.06(-0.56%)
Jan 10, 2002
10.50
10.60
10.31
10.45
14,445
-0.67(-6.01%)
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
.