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, 2015
1.829
1.906
1.829
1.906
4,299
+0.04(+2.08%)
Apr 29, 2015
1.894
1.894
1.867
1.867
2,002
+0.02(+0.84%)
Apr 28, 2015
1.859
1.867
1.797
1.852
3,048
+0.01(+0.42%)
Apr 27, 2015
1.867
1.867
1.821
1.844
5,737
-0.02(-0.84%)
Apr 24, 2015
1.876
1.876
1.797
1.859
5,929
-0.02(-0.83%)
Apr 23, 2015
1.836
1.906
1.836
1.875
4,535
+0.05(+2.99%)
Apr 22, 2015
1.828
1.844
1.766
1.821
18,910
-0.02(-0.85%)
Apr 21, 2015
1.821
1.844
1.774
1.836
3,413
+0.01(+0.43%)
Apr 20, 2015
1.844
1.859
1.828
1.828
2,641
+0.02(+0.86%)
Apr 17, 2015
1.821
1.859
1.758
1.813
10,869
-0.02(-0.85%)
Apr 16, 2015
1.766
1.837
1.766
1.828
5,052
+0.02(+1.29%)
Apr 15, 2015
1.821
1.852
1.766
1.805
5,679
-0.02(-1.28%)
Apr 14, 2015
1.766
1.844
1.766
1.828
7,677
+0.05(+2.62%)
Apr 13, 2015
1.766
1.844
1.766
1.782
2,828
+0.01(+0.44%)
Apr 10, 2015
1.751
1.821
1.751
1.774
16,717
-0.03(-1.72%)
Apr 09, 2015
1.805
1.883
1.751
1.805
10,759
+0.02(+1.31%)
Apr 08, 2015
1.805
1.805
1.751
1.782
20,693
+0.02(+0.88%)
Apr 07, 2015
1.758
1.836
1.712
1.766
87,146
+0.00(+0.00%)
Apr 06, 2015
1.914
1.937
1.766
1.766
111,653
-0.13(-6.97%)
Apr 02, 2015
1.898
1.898
1.898
1.898
73,390
-0.02(-0.81%)
Apr 01, 2015
1.891
1.922
1.891
1.914
10,354
+0.07(+3.80%)
Mar 31, 2015
1.992
2.000
1.813
1.844
39,412
-0.12(-6.32%)
Mar 30, 2015
2.015
2.015
1.968
1.968
20,094
+0.01(+0.40%)
Mar 27, 2015
1.953
2.007
1.906
1.961
10,328
-0.08(-3.82%)
Mar 26, 2015
2.031
2.217
2.031
2.038
60,809
+0.09(+4.38%)
Mar 25, 2015
1.657
1.968
1.657
1.953
52,036
+0.27(+16.20%)
Mar 24, 2015
1.751
1.751
1.681
1.681
1,705
-0.05(-3.14%)
Mar 23, 2015
1.743
1.758
1.735
1.735
4,655
+0.01(+0.45%)
Mar 20, 2015
1.797
1.859
1.665
1.727
412,274
-0.05(-3.06%)
Mar 19, 2015
1.665
1.782
1.665
1.782
29,094
+0.11(+6.51%)
Mar 18, 2015
1.657
1.704
1.657
1.673
15,809
+0.01(+0.47%)
Mar 17, 2015
1.712
1.712
1.634
1.665
43,175
-0.02(-0.93%)
Mar 16, 2015
1.751
1.751
1.673
1.681
37,865
-0.03(-1.82%)
Mar 13, 2015
1.673
1.774
1.673
1.712
24,365
+0.02(+0.92%)
Mar 12, 2015
1.719
1.727
1.696
1.696
26,166
-0.03(-1.80%)
Mar 11, 2015
1.867
1.867
1.665
1.727
61,956
-0.03(-1.77%)
Mar 10, 2015
1.751
1.807
1.727
1.758
37,717
-0.02(-1.31%)
Mar 09, 2015
1.844
1.879
1.758
1.782
31,366
-0.13(-6.82%)
Mar 05, 2015
1.953
1.953
1.867
1.912
26
-0.06(-3.24%)
Mar 04, 2015
1.867
1.976
1.867
1.976
1,287
+0.06(+3.25%)
Mar 03, 2015
1.953
1.992
1.898
1.914
3,138
-0.08(-3.91%)
Mar 02, 2015
1.992
1.992
1.992
1.992
128
+0.05(+2.40%)
Feb 27, 2015
1.976
1.992
1.929
1.945
3,876
-0.09(-4.21%)
Feb 26, 2015
1.937
2.031
1.914
2.031
7,749
+0.08(+3.98%)
Feb 25, 2015
1.891
1.992
1.891
1.953
1,812
+0.06(+3.29%)
Feb 24, 2015
1.843
1.929
1.821
1.891
25,955
+0.12(+6.58%)
Feb 23, 2015
1.898
1.898
1.774
1.774
25,562
-0.10(-5.39%)
Feb 20, 2015
1.821
1.875
1.821
1.875
1,359
+0.01(+0.42%)
Feb 19, 2015
1.852
1.885
1.797
1.867
12,925
+0.01(+0.42%)
Feb 18, 2015
1.909
1.914
1.836
1.859
13,489
-0.01(-0.42%)
Feb 17, 2015
2.000
2.000
1.867
1.867
11,418
-0.10(-5.14%)
Feb 13, 2015
1.953
1.968
1.968
1.968
2,185
+0.04(+2.02%)
Feb 11, 2015
1.937
1.929
1.929
1.929
3,084
-0.02(-0.80%)
Feb 10, 2015
1.906
1.963
1.906
1.945
5,682
-0.01(-0.40%)
Feb 09, 2015
2.014
2.015
1.953
1.953
5,760
-0.09(-4.20%)
Feb 06, 2015
2.038
2.057
2.038
2.038
10,894
+0.00(+0.00%)
Feb 05, 2015
2.038
2.038
2.038
2.038
417
-0.01(-0.38%)
Feb 04, 2015
2.046
2.046
2.046
2.046
151
+0.01(+0.38%)
Feb 03, 2015
2.038
2.072
2.038
2.039
2,409
+0.00(+0.00%)
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
.