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 28, 2006
4.347
4.398
4.303
4.390
73,876
+0.01(+0.17%)
Apr 27, 2006
4.434
4.463
4.332
4.383
111,984
-0.08(-1.79%)
Apr 26, 2006
4.579
4.674
4.427
4.463
242,403
-0.10(-2.23%)
Apr 25, 2006
4.521
4.572
4.463
4.565
49,663
+0.01(+0.16%)
Apr 24, 2006
4.521
4.608
4.485
4.558
109,370
+0.04(+0.80%)
Apr 21, 2006
4.579
4.652
4.507
4.521
70,437
+0.01(+0.32%)
Apr 20, 2006
4.340
4.529
4.332
4.507
245,429
+0.17(+3.85%)
Apr 19, 2006
4.405
4.434
4.325
4.340
61,770
-0.07(-1.49%)
Apr 18, 2006
4.412
4.419
4.390
4.405
78,003
+0.01(+0.17%)
Apr 17, 2006
4.347
4.398
4.332
4.398
80,067
+0.00(+0.00%)
Apr 13, 2006
4.361
4.398
4.325
4.398
128,080
+0.04(+0.83%)
Apr 12, 2006
4.398
4.398
4.354
4.361
117,074
+0.00(+0.00%)
Apr 11, 2006
4.361
4.398
4.260
4.361
111,709
-0.04(-0.83%)
Apr 10, 2006
4.383
4.427
4.361
4.398
77,453
-0.02(-0.49%)
Apr 07, 2006
4.419
4.463
4.361
4.419
96,576
+0.03(+0.66%)
Apr 06, 2006
4.310
4.390
4.260
4.390
189,437
+0.08(+1.86%)
Apr 05, 2006
4.252
4.318
4.187
4.310
163,161
+0.12(+2.77%)
Apr 04, 2006
4.143
4.216
4.100
4.194
132,482
+0.07(+1.76%)
Apr 03, 2006
3.998
4.180
3.940
4.121
59,431
+0.13(+3.28%)
Mar 31, 2006
3.976
3.991
3.896
3.991
22,699
+0.01(+0.18%)
Mar 30, 2006
4.071
4.071
3.925
3.983
13,482
-0.04(-1.08%)
Mar 29, 2006
3.823
4.049
3.823
4.027
20,773
+0.24(+6.33%)
Mar 28, 2006
3.780
3.845
3.743
3.787
27,652
+0.08(+2.16%)
Mar 27, 2006
3.911
3.976
3.678
3.707
101,253
-0.28(-6.93%)
Mar 24, 2006
3.983
4.180
3.940
3.983
41,134
+0.04(+1.11%)
Mar 23, 2006
3.780
3.962
3.780
3.940
34,255
+0.15(+3.83%)
Mar 22, 2006
3.736
3.860
3.714
3.794
54,203
+0.04(+1.16%)
Mar 21, 2006
3.874
3.947
3.743
3.751
58,881
-0.16(-4.09%)
Mar 20, 2006
4.042
4.042
3.867
3.911
70,299
-0.19(-4.61%)
Mar 17, 2006
4.238
4.238
4.071
4.100
171,828
-0.14(-3.26%)
Mar 16, 2006
3.889
4.252
3.889
4.238
74,289
+0.37(+9.59%)
Mar 15, 2006
3.765
3.889
3.743
3.867
45,536
+0.13(+3.50%)
Mar 14, 2006
3.714
3.743
3.642
3.736
65,897
+0.02(+0.59%)
Mar 13, 2006
3.729
3.765
3.671
3.714
62,182
-0.01(-0.20%)
Mar 10, 2006
3.562
3.780
3.562
3.722
118,037
+0.16(+4.49%)
Mar 09, 2006
3.598
3.627
3.562
3.562
59,568
+0.00(+0.00%)
Mar 08, 2006
3.525
3.584
3.496
3.562
222,867
+0.04(+1.03%)
Mar 07, 2006
3.416
3.547
3.416
3.525
54,478
+0.10(+2.97%)
Mar 06, 2006
3.562
3.598
3.402
3.424
269,917
-0.12(-3.48%)
Mar 03, 2006
3.569
3.627
3.518
3.547
87,633
+0.05(+1.46%)
Mar 02, 2006
3.649
3.656
3.496
3.496
89,284
-0.12(-3.22%)
Mar 01, 2006
3.649
3.649
3.562
3.613
33,430
+0.00(+0.00%)
Feb 28, 2006
3.664
3.664
3.576
3.613
33,430
-0.05(-1.39%)
Feb 27, 2006
3.707
3.743
3.650
3.664
26,001
-0.01(-0.20%)
Feb 24, 2006
3.664
3.751
3.664
3.671
59,431
+0.01(+0.20%)
Feb 23, 2006
3.642
3.693
3.554
3.664
122,439
+0.02(+0.60%)
Feb 22, 2006
3.736
3.794
3.642
3.642
91,623
-0.09(-2.53%)
Feb 21, 2006
3.627
3.780
3.627
3.736
75,664
+0.12(+3.42%)
Feb 17, 2006
3.685
3.693
3.613
3.613
188,061
-0.01(-0.40%)
Feb 16, 2006
3.671
3.722
3.605
3.627
101,253
-0.03(-0.80%)
Feb 15, 2006
3.634
3.765
3.634
3.656
109,507
+0.04(+1.21%)
Feb 14, 2006
3.685
3.758
3.591
3.613
111,984
-0.01(-0.20%)
Feb 13, 2006
3.722
3.729
3.584
3.620
137,435
-0.07(-1.97%)
Feb 10, 2006
3.889
3.918
3.634
3.693
206,634
-0.12(-3.24%)
Feb 09, 2006
3.765
3.889
3.765
3.816
40,171
+0.08(+2.14%)
Feb 08, 2006
3.642
3.773
3.634
3.736
34,668
+0.11(+3.01%)
Feb 07, 2006
3.736
3.889
3.627
3.627
227,270
-0.12(-3.29%)
Feb 06, 2006
3.925
3.969
3.722
3.751
234,561
-0.15(-3.91%)
Feb 03, 2006
4.020
4.056
3.853
3.903
230,984
-0.04(-1.11%)
Feb 02, 2006
4.354
4.361
3.860
3.947
240,752
-0.41(-9.35%)
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
.