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 29, 2009
1.163
1.199
1.127
1.141
133,042
-0.01(-1.26%)
May 28, 2009
1.156
1.163
1.134
1.156
30,786
-0.01(-0.63%)
May 27, 2009
1.265
1.265
1.127
1.163
103,223
-0.12(-9.60%)
May 26, 2009
1.148
1.301
1.127
1.287
123,724
+0.12(+10.62%)
May 22, 2009
1.228
1.228
1.163
1.163
68,058
-0.06(-4.76%)
May 21, 2009
1.221
1.228
1.199
1.221
103,919
-0.01(-0.59%)
May 20, 2009
1.199
1.236
1.199
1.228
95,617
+0.03(+2.42%)
May 19, 2009
1.178
1.272
1.163
1.199
78,851
-0.01(-1.20%)
May 18, 2009
1.163
1.214
1.112
1.214
72,873
+0.08(+7.05%)
May 15, 2009
1.163
1.163
1.112
1.134
68,142
-0.02(-1.89%)
May 14, 2009
1.134
1.185
1.134
1.156
55,236
+0.05(+4.61%)
May 13, 2009
1.207
1.236
1.105
1.105
66,970
-0.13(-10.59%)
May 12, 2009
1.265
1.279
1.221
1.236
100,251
-0.04(-2.86%)
May 11, 2009
1.272
1.279
1.236
1.272
97,609
+0.01(+1.16%)
May 08, 2009
1.134
1.258
1.127
1.258
239,425
+0.14(+12.34%)
May 07, 2009
1.141
1.141
1.098
1.119
99,760
-0.01(-0.65%)
May 06, 2009
1.148
1.163
1.112
1.127
73,077
+0.00(+0.00%)
May 05, 2009
1.199
1.214
1.112
1.127
47,070
-0.09(-7.19%)
May 04, 2009
1.141
1.214
1.119
1.214
77,749
+0.08(+7.05%)
May 01, 2009
1.236
1.236
1.127
1.134
74,326
-0.02(-1.89%)
Apr 30, 2009
1.236
1.345
1.156
1.156
58,158
-0.06(-4.79%)
Apr 29, 2009
1.141
1.214
1.090
1.214
83,536
+0.08(+7.05%)
Apr 28, 2009
1.207
1.228
1.105
1.134
31,775
-0.05(-4.29%)
Apr 27, 2009
1.199
1.228
1.163
1.185
28,418
-0.04(-2.98%)
Apr 24, 2009
1.199
1.258
1.148
1.221
85,816
+0.09(+8.39%)
Apr 23, 2009
1.352
1.352
1.127
1.127
50,113
-0.22(-16.22%)
Apr 22, 2009
1.287
1.345
1.243
1.345
27,460
+0.04(+2.78%)
Apr 21, 2009
1.301
1.337
1.287
1.308
14,343
+0.01(+0.56%)
Apr 20, 2009
1.367
1.367
1.287
1.301
21,377
-0.08(-5.79%)
Apr 17, 2009
1.505
1.505
1.374
1.381
70,884
-0.07(-5.00%)
Apr 16, 2009
1.432
1.454
1.415
1.454
18,572
+0.04(+2.56%)
Apr 15, 2009
1.396
1.490
1.388
1.417
8,352
+0.05(+3.72%)
Apr 14, 2009
1.483
1.483
1.316
1.367
35,364
-0.13(-8.74%)
Apr 13, 2009
1.512
1.512
1.454
1.497
29,250
-0.03(-1.91%)
Apr 09, 2009
1.468
1.585
1.425
1.526
58,669
+0.09(+6.06%)
Apr 08, 2009
1.439
1.439
1.417
1.439
7,654
+0.00(+0.00%)
Apr 07, 2009
1.483
1.483
1.439
1.439
14,068
-0.06(-3.88%)
Apr 06, 2009
1.476
1.505
1.454
1.497
25,669
-0.01(-0.48%)
Apr 03, 2009
1.526
1.577
1.454
1.505
28,562
-0.08(-5.05%)
Apr 02, 2009
1.439
1.585
1.417
1.585
45,789
+0.19(+13.54%)
Apr 01, 2009
1.345
1.417
1.330
1.396
18,747
+0.05(+3.78%)
Mar 31, 2009
1.359
1.403
1.228
1.345
35,606
+0.01(+0.54%)
Mar 30, 2009
1.381
1.388
1.294
1.337
25,123
-0.41(-23.33%)
Mar 26, 2009
1.483
1.745
1.396
1.745
74,151
+0.30(+20.60%)
Mar 25, 2009
1.279
1.447
1.236
1.447
45,055
+0.17(+13.71%)
Mar 24, 2009
1.388
1.432
1.243
1.272
29,267
-0.15(-10.26%)
Mar 23, 2009
1.236
1.417
1.236
1.417
60,775
+0.29(+25.81%)
Mar 20, 2009
1.178
1.192
1.127
1.127
54,498
-0.04(-3.12%)
Mar 19, 2009
1.250
1.279
1.119
1.163
16,096
-0.07(-5.33%)
Mar 18, 2009
1.192
1.258
1.156
1.228
32,817
+0.04(+3.05%)
Mar 17, 2009
1.018
1.192
0.9304
1.192
17,822
+0.18(+17.99%)
Mar 16, 2009
1.156
1.330
0.9231
1.010
42,183
-0.18(-15.24%)
Mar 13, 2009
1.207
1.628
1.178
1.192
0
-0.04(-2.96%)
Mar 12, 2009
0.9958
1.308
0.9958
1.228
34,449
+0.20(+19.01%)
Mar 11, 2009
1.054
1.054
0.9482
1.032
14,875
-0.01(-1.39%)
Mar 10, 2009
1.018
1.076
0.9108
1.047
39,092
+0.07(+6.67%)
Mar 09, 2009
0.9813
1.141
0.9813
0.9813
25,109
+0.05(+5.47%)
Mar 06, 2009
0.9086
0.9377
0.8723
0.9304
0
+0.02(+2.40%)
Mar 05, 2009
0.9231
0.9522
0.9013
0.9086
7,159
-0.04(-4.58%)
Mar 04, 2009
0.9377
0.9813
0.8723
0.9522
27,082
+0.01(+1.55%)
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
.