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, 2003
2.421
2.471
2.399
2.435
45,536
+0.08(+3.40%)
Apr 29, 2003
2.384
2.399
2.326
2.355
204,708
-0.03(-1.22%)
Apr 28, 2003
2.471
2.479
2.232
2.384
202,644
-0.06(-2.38%)
Apr 25, 2003
2.777
2.777
2.435
2.442
114,735
-0.28(-10.40%)
Apr 24, 2003
2.769
2.799
2.486
2.726
79,517
-0.11(-3.85%)
Apr 23, 2003
2.835
2.944
2.799
2.835
53,378
+0.04(+1.56%)
Apr 22, 2003
2.791
2.835
2.762
2.791
25,313
-0.04(-1.29%)
Apr 21, 2003
2.871
2.871
2.726
2.828
36,044
-0.04(-1.27%)
Apr 17, 2003
2.835
2.886
2.777
2.864
67,548
+0.04(+1.29%)
Apr 16, 2003
2.791
2.864
2.791
2.828
21,598
+0.04(+1.30%)
Apr 15, 2003
2.689
2.799
2.675
2.791
37,282
+0.13(+4.92%)
Apr 14, 2003
2.508
2.660
2.450
2.660
12,519
+0.20(+8.28%)
Apr 11, 2003
2.580
2.580
2.442
2.457
30,678
-0.09(-3.43%)
Apr 10, 2003
2.624
2.631
2.544
2.544
11,143
-0.07(-2.78%)
Apr 09, 2003
2.980
2.988
2.617
2.617
61,494
-0.33(-11.11%)
Apr 08, 2003
2.849
2.944
2.733
2.944
88,321
+0.09(+3.32%)
Apr 07, 2003
2.660
2.849
2.660
2.849
65,759
+0.26(+10.11%)
Apr 04, 2003
2.522
2.610
2.508
2.588
81,305
+0.12(+4.71%)
Apr 03, 2003
2.530
2.530
2.464
2.471
74,426
+0.01(+0.59%)
Apr 02, 2003
2.377
2.457
2.362
2.457
43,472
+0.01(+0.30%)
Apr 01, 2003
2.326
2.471
2.282
2.450
65,484
+0.14(+5.97%)
Mar 31, 2003
2.333
2.384
2.312
2.312
45,674
-0.09(-3.64%)
Mar 28, 2003
2.486
2.486
2.399
2.399
35,218
-0.11(-4.35%)
Mar 27, 2003
2.508
2.566
2.471
2.508
21,048
-0.04(-1.43%)
Mar 26, 2003
2.508
2.551
2.479
2.544
26,413
-0.01(-0.57%)
Mar 25, 2003
2.595
2.689
2.544
2.559
18,985
-0.04(-1.68%)
Mar 24, 2003
2.689
2.689
2.602
2.602
8,391
-0.12(-4.53%)
Mar 21, 2003
2.799
2.857
2.580
2.726
48,425
-0.04(-1.32%)
Mar 20, 2003
2.631
2.748
2.559
2.762
24,763
+0.07(+2.43%)
Mar 19, 2003
2.508
2.697
2.508
2.697
7,566
+0.18(+7.23%)
Mar 18, 2003
2.457
2.537
2.370
2.515
87,221
+0.04(+1.76%)
Mar 17, 2003
2.435
2.501
2.384
2.471
29,715
+0.00(+0.00%)
Mar 14, 2003
2.639
2.639
2.457
2.471
38,245
-0.17(-6.34%)
Mar 13, 2003
2.704
2.704
2.580
2.639
91,760
-0.07(-2.42%)
Mar 12, 2003
2.646
2.704
2.617
2.704
24,900
+0.04(+1.36%)
Mar 11, 2003
2.660
2.689
2.631
2.668
24,487
+0.01(+0.55%)
Mar 10, 2003
2.653
2.653
2.595
2.653
34,530
-0.01(-0.27%)
Mar 07, 2003
2.653
2.689
2.631
2.660
14,582
-0.05(-1.88%)
Mar 06, 2003
2.653
2.762
2.653
2.711
20,085
+0.03(+1.08%)
Mar 05, 2003
2.762
2.762
2.653
2.682
18,159
-0.08(-2.89%)
Mar 04, 2003
2.668
2.762
2.617
2.762
30,265
+0.09(+3.26%)
Mar 03, 2003
2.646
2.704
2.646
2.675
41,134
+0.06(+2.22%)
Feb 28, 2003
2.908
2.915
2.610
2.617
12,931
-0.28(-9.77%)
Feb 27, 2003
2.973
3.053
2.857
2.900
17,746
+0.00(+0.00%)
Feb 26, 2003
2.610
2.900
2.610
2.900
7,841
+0.27(+10.22%)
Feb 25, 2003
2.617
2.631
2.566
2.631
11,968
-0.01(-0.55%)
Feb 24, 2003
2.689
2.689
2.515
2.646
25,863
-0.07(-2.67%)
Feb 21, 2003
2.580
2.769
2.580
2.719
22,561
+0.16(+6.25%)
Feb 20, 2003
2.508
2.602
2.479
2.559
24,900
-0.02(-0.84%)
Feb 19, 2003
2.544
2.617
2.537
2.580
73,326
+0.04(+1.43%)
Feb 18, 2003
2.726
2.762
2.544
2.544
52,002
-0.11(-4.11%)
Feb 14, 2003
2.580
2.660
2.573
2.653
11,418
+0.08(+3.11%)
Feb 13, 2003
2.617
2.689
2.573
2.573
19,810
-0.12(-4.32%)
Feb 12, 2003
2.755
2.799
2.689
2.689
33,842
-0.07(-2.63%)
Feb 11, 2003
2.849
2.908
2.668
2.762
38,245
-0.09(-3.31%)
Feb 10, 2003
2.958
2.958
2.726
2.857
43,060
-0.17(-5.76%)
Feb 07, 2003
3.140
3.162
3.024
3.031
46,912
-0.10(-3.25%)
Feb 06, 2003
3.351
3.351
3.133
3.133
17,746
-0.23(-6.91%)
Feb 05, 2003
3.693
3.693
3.365
3.365
86,120
-0.33(-8.86%)
Feb 04, 2003
3.627
3.693
3.489
3.693
56,404
+0.12(+3.25%)
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
.