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, 2014
1.780
1.789
1.767
1.782
1,150
+0.04(+2.18%)
Apr 29, 2014
1.721
1.744
1.721
1.744
1,595
+0.02(+1.33%)
Apr 28, 2014
1.721
1.729
1.698
1.721
3,843
+0.02(+0.89%)
Apr 25, 2014
1.789
1.789
1.584
1.706
100,149
+0.00(+0.00%)
Apr 24, 2014
1.713
1.721
1.668
1.706
11,490
+0.01(+0.45%)
Apr 23, 2014
1.710
1.736
1.698
1.698
13,526
-0.02(-0.89%)
Apr 22, 2014
1.721
1.736
1.690
1.713
36,770
-0.02(-0.88%)
Apr 21, 2014
1.812
1.812
1.713
1.729
25,038
+0.02(+0.89%)
Apr 17, 2014
1.721
1.713
1.713
1.713
42,417
-0.03(-1.75%)
Apr 16, 2014
1.713
1.744
1.713
1.744
10,133
+0.02(+0.89%)
Apr 15, 2014
1.729
1.729
1.706
1.728
10,337
+0.02(+0.88%)
Apr 14, 2014
1.729
1.729
1.706
1.713
11,988
-0.03(-1.75%)
Apr 11, 2014
1.729
1.744
1.729
1.744
2,634
+0.02(+0.88%)
Apr 10, 2014
1.751
1.767
1.721
1.729
20,223
-0.04(-2.15%)
Apr 09, 2014
1.789
1.789
1.767
1.767
8,012
-0.04(-2.11%)
Apr 08, 2014
1.805
1.805
1.805
1.805
1,223
+0.04(+2.16%)
Apr 07, 2014
1.774
1.774
1.744
1.767
7,535
-0.02(-1.28%)
Apr 04, 2014
1.774
1.866
1.774
1.789
60,192
-0.05(-2.49%)
Apr 03, 2014
1.904
1.911
1.828
1.835
47,984
-0.02(-1.23%)
Apr 02, 2014
1.859
1.896
1.828
1.858
10,211
-0.02(-0.81%)
Apr 01, 2014
1.957
1.957
1.873
1.873
5,602
-0.03(-1.60%)
Mar 31, 2014
1.873
1.904
1.873
1.904
34,777
+0.08(+4.17%)
Mar 28, 2014
1.828
1.835
1.828
1.828
1,969
+0.00(+0.00%)
Mar 27, 2014
1.812
1.843
1.812
1.828
51,892
+0.01(+0.42%)
Mar 26, 2014
1.812
1.828
1.812
1.820
6,828
+0.00(+0.00%)
Mar 25, 2014
1.812
1.820
1.812
1.820
13,471
+0.01(+0.42%)
Mar 24, 2014
1.820
1.827
1.812
1.812
15,667
+0.04(+2.15%)
Mar 21, 2014
1.729
1.774
1.713
1.774
7,673
+0.02(+0.87%)
Mar 20, 2014
1.759
1.759
1.759
1.759
393
+0.04(+2.21%)
Mar 19, 2014
1.751
1.751
1.721
1.721
8,677
-0.02(-1.31%)
Mar 18, 2014
1.736
1.782
1.736
1.744
4,027
+0.02(+0.88%)
Mar 17, 2014
1.721
1.767
1.721
1.729
15,252
-0.08(-4.62%)
Mar 14, 2014
1.790
1.812
1.790
1.812
3,512
+0.08(+4.85%)
Mar 13, 2014
1.767
1.775
1.729
1.729
46,193
-0.01(-0.44%)
Mar 12, 2014
1.721
1.744
1.721
1.736
22,642
+0.00(+0.00%)
Mar 11, 2014
1.774
1.782
1.736
1.736
22,738
-0.04(-2.15%)
Mar 10, 2014
1.774
1.790
1.774
1.774
20,939
+0.02(+1.30%)
Mar 07, 2014
1.736
1.774
1.736
1.751
27,072
+0.02(+1.32%)
Mar 06, 2014
1.744
1.751
1.710
1.729
54,016
-0.02(-1.31%)
Mar 05, 2014
1.744
1.751
1.744
1.751
5,632
+0.00(+0.01%)
Mar 04, 2014
1.734
1.782
1.729
1.751
7,267
-0.00(-0.00%)
Mar 03, 2014
1.721
1.782
1.706
1.751
10,529
+0.04(+2.22%)
Feb 28, 2014
1.727
1.759
1.713
1.713
12,352
-0.05(-2.60%)
Feb 27, 2014
1.737
1.767
1.721
1.759
14,657
+0.04(+2.48%)
Feb 26, 2014
1.751
1.789
1.713
1.716
23,429
-0.04(-2.00%)
Feb 25, 2014
1.729
1.751
1.713
1.751
24,126
+0.03(+1.77%)
Feb 24, 2014
1.729
1.751
1.698
1.721
38,991
-0.03(-1.74%)
Feb 21, 2014
1.713
1.759
1.713
1.751
11,312
+0.04(+2.22%)
Feb 20, 2014
1.721
1.728
1.660
1.713
92,905
-0.04(-2.17%)
Feb 19, 2014
1.721
1.789
1.683
1.751
64,799
+0.02(+0.88%)
Feb 18, 2014
1.789
1.789
1.690
1.736
47,353
-0.05(-2.97%)
Feb 14, 2014
1.828
1.789
1.789
1.789
1,707
-0.05(-2.49%)
Feb 13, 2014
1.835
1.850
1.835
1.835
6,010
-0.03(-1.63%)
Feb 12, 2014
1.873
1.881
1.858
1.866
32,471
-0.02(-0.81%)
Feb 11, 2014
1.835
1.881
1.835
1.881
6,270
-0.01(-0.40%)
Feb 10, 2014
1.896
1.896
1.866
1.888
10,163
-0.02(-0.80%)
Feb 07, 2014
1.850
1.904
1.850
1.904
12,009
+0.05(+2.46%)
Feb 06, 2014
1.843
1.858
1.828
1.858
13,276
+0.03(+1.62%)
Feb 05, 2014
1.782
1.843
1.782
1.828
3,296
+0.02(+1.31%)
Feb 04, 2014
1.675
1.812
1.675
1.805
27,109
+0.13(+7.73%)
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
.