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 (%)
May 31, 2002
4.608
4.616
4.347
4.354
138,673
-0.55(-11.26%)
May 28, 2002
4.907
5.045
4.848
4.907
66,860
+0.06(+1.20%)
May 27, 2002
5.074
5.146
4.819
4.848
76,765
+0.00(+0.00%)
May 24, 2002
5.074
5.146
4.819
4.848
76,765
-0.23(-4.44%)
May 23, 2002
5.161
5.161
4.870
5.074
632,834
-0.12(-2.38%)
May 22, 2002
5.088
5.263
5.088
5.197
91,760
+0.07(+1.27%)
May 21, 2002
5.299
5.299
5.125
5.132
19,672
-0.17(-3.16%)
May 20, 2002
5.234
5.306
5.234
5.299
32,742
+0.04(+0.69%)
May 17, 2002
5.350
5.430
5.241
5.263
28,615
-0.09(-1.63%)
May 16, 2002
5.524
5.684
5.350
5.350
37,832
-0.17(-3.16%)
May 15, 2002
5.408
5.539
5.343
5.524
41,684
+0.19(+3.54%)
May 14, 2002
5.357
5.452
5.321
5.335
87,908
-0.08(-1.48%)
May 13, 2002
5.125
5.415
5.103
5.415
49,251
+0.22(+4.20%)
May 10, 2002
5.255
5.263
5.088
5.197
88,321
-0.06(-1.11%)
May 09, 2002
5.394
5.444
5.255
5.255
88,184
-0.17(-3.21%)
May 08, 2002
5.561
5.561
5.415
5.430
93,136
-0.09(-1.58%)
May 07, 2002
5.437
5.626
5.415
5.517
335,539
+0.07(+1.33%)
May 06, 2002
5.452
5.452
5.270
5.444
125,466
-0.15(-2.73%)
May 03, 2002
5.306
5.597
5.306
5.597
72,500
+0.04(+0.65%)
May 02, 2002
5.721
5.815
5.524
5.561
92,999
-0.16(-2.80%)
May 01, 2002
5.888
5.888
5.677
5.721
59,981
-0.15(-2.60%)
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%)
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
.