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, 2007
4.121
4.216
4.121
4.165
29,027
+0.04(+1.06%)
May 30, 2007
4.158
4.216
4.107
4.121
29,715
-0.05(-1.22%)
May 29, 2007
4.194
4.238
4.151
4.172
47,324
-0.01(-0.35%)
May 25, 2007
4.143
4.187
4.114
4.187
123,677
+0.09(+2.13%)
May 24, 2007
4.143
4.172
4.063
4.100
68,923
-0.05(-1.23%)
May 23, 2007
4.180
4.209
4.107
4.151
50,214
-0.01(-0.35%)
May 22, 2007
4.078
4.180
4.071
4.165
48,288
+0.09(+2.14%)
May 21, 2007
4.180
4.238
4.027
4.078
86,945
-0.11(-2.60%)
May 18, 2007
4.136
4.201
4.071
4.187
129,868
+0.05(+1.23%)
May 17, 2007
4.042
4.143
3.983
4.136
61,357
+0.08(+1.97%)
May 16, 2007
4.114
4.114
4.020
4.056
95,613
-0.05(-1.24%)
May 15, 2007
4.187
4.238
4.085
4.107
118,587
-0.09(-2.25%)
May 14, 2007
4.143
4.216
4.143
4.201
55,029
+0.11(+2.66%)
May 11, 2007
4.252
4.274
4.085
4.092
76,490
-0.12(-2.93%)
May 10, 2007
4.340
4.347
4.151
4.216
106,893
-0.16(-3.65%)
May 09, 2007
4.325
4.390
4.296
4.376
34,393
+0.03(+0.67%)
May 08, 2007
4.289
4.347
4.238
4.347
47,187
-0.02(-0.50%)
May 07, 2007
4.361
4.383
4.230
4.369
67,410
+0.01(+0.17%)
May 04, 2007
4.565
4.565
4.325
4.361
59,568
-0.18(-4.00%)
May 03, 2007
4.390
4.594
4.390
4.543
234,974
+0.16(+3.65%)
May 02, 2007
4.180
4.652
4.143
4.383
270,605
+0.20(+4.69%)
May 01, 2007
4.071
4.187
4.027
4.187
95,613
+0.11(+2.67%)
Apr 30, 2007
4.020
4.092
3.998
4.078
196,591
+0.06(+1.45%)
Apr 27, 2007
3.998
4.092
3.947
4.020
71,537
-0.02(-0.54%)
Apr 26, 2007
4.071
4.143
3.940
4.042
157,658
-0.10(-2.46%)
Apr 25, 2007
4.260
4.289
4.143
4.143
55,992
-0.12(-2.90%)
Apr 24, 2007
4.216
4.267
4.180
4.267
53,653
+0.02(+0.51%)
Apr 23, 2007
4.136
4.267
4.136
4.245
76,627
+0.10(+2.46%)
Apr 20, 2007
4.281
4.281
4.121
4.143
55,579
-0.07(-1.55%)
Apr 19, 2007
4.092
4.230
4.034
4.209
45,674
+0.08(+1.94%)
Apr 18, 2007
4.092
4.252
4.071
4.129
107,169
+0.00(+0.00%)
Apr 17, 2007
3.976
4.143
3.940
4.129
99,189
+0.16(+4.03%)
Apr 16, 2007
3.954
3.983
3.940
3.969
45,674
+0.04(+1.11%)
Apr 13, 2007
3.874
3.962
3.874
3.925
57,780
+0.00(+0.00%)
Apr 12, 2007
3.853
3.925
3.831
3.925
41,271
+0.06(+1.50%)
Apr 11, 2007
3.867
3.896
3.816
3.867
49,251
+0.01(+0.19%)
Apr 10, 2007
3.860
3.882
3.823
3.860
15,132
-0.01(-0.19%)
Apr 09, 2007
3.911
3.918
3.853
3.867
31,641
-0.03(-0.75%)
Apr 05, 2007
3.954
3.954
3.889
3.896
16,371
-0.06(-1.47%)
Apr 04, 2007
3.954
3.983
3.925
3.954
38,933
-0.00(-0.01%)
Apr 03, 2007
3.911
3.962
3.911
3.955
40,308
+0.05(+1.31%)
Apr 02, 2007
3.816
3.903
3.794
3.903
45,261
+0.09(+2.29%)
Mar 30, 2007
3.838
3.889
3.816
3.816
45,811
-0.02(-0.57%)
Mar 29, 2007
3.896
3.896
3.787
3.838
97,814
-0.03(-0.75%)
Mar 28, 2007
3.867
3.867
3.823
3.867
439,682
-0.03(-0.75%)
Mar 27, 2007
3.867
3.896
3.853
3.896
19,672
+0.01(+0.37%)
Mar 26, 2007
3.882
3.911
3.816
3.882
44,573
-0.01(-0.19%)
Mar 23, 2007
3.882
3.911
3.853
3.889
23,387
-0.01(-0.19%)
Mar 22, 2007
3.947
3.962
3.874
3.896
23,800
-0.03(-0.74%)
Mar 21, 2007
3.940
3.940
3.896
3.925
34,393
-0.01(-0.18%)
Mar 20, 2007
3.853
3.932
3.853
3.932
36,869
+0.07(+1.88%)
Mar 19, 2007
3.896
3.896
3.816
3.860
51,039
+0.02(+0.57%)
Mar 16, 2007
3.867
3.874
3.816
3.838
148,853
-0.02(-0.57%)
Mar 15, 2007
3.932
3.962
3.831
3.860
35,081
-0.08(-2.03%)
Mar 14, 2007
3.911
3.954
3.911
3.940
28,202
+0.02(+0.56%)
Mar 13, 2007
3.962
3.983
3.911
3.918
52,690
-0.04(-1.10%)
Mar 12, 2007
3.911
3.962
3.903
3.962
36,456
+0.04(+1.11%)
Mar 09, 2007
3.947
3.947
3.874
3.918
59,844
+0.00(+0.00%)
Mar 08, 2007
3.932
3.962
3.896
3.918
34,668
+0.01(+0.19%)
Mar 07, 2007
3.954
3.969
3.889
3.911
57,092
-0.06(-1.47%)
Mar 06, 2007
3.940
3.991
3.925
3.969
78,278
+0.07(+1.87%)
Mar 05, 2007
3.889
3.954
3.867
3.896
83,093
-0.04(-0.92%)
Mar 02, 2007
3.940
3.962
3.867
3.932
106,893
-0.03(-0.73%)
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
.