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 (%)
Jun 30, 2003
2.806
2.980
2.791
2.980
295,506
+0.16(+5.67%)
Jun 27, 2003
2.689
2.835
2.689
2.820
62,457
+0.11(+4.02%)
Jun 26, 2003
2.617
2.711
2.580
2.711
29,165
+0.10(+3.90%)
Jun 25, 2003
2.544
2.617
2.544
2.610
21,461
+0.03(+1.13%)
Jun 24, 2003
2.573
2.610
2.544
2.580
14,720
-0.01(-0.28%)
Jun 23, 2003
2.522
2.602
2.508
2.588
54,616
+0.04(+1.71%)
Jun 20, 2003
2.508
2.559
2.508
2.544
35,493
+0.04(+1.74%)
Jun 19, 2003
2.479
2.530
2.471
2.501
31,091
-0.01(-0.29%)
Jun 18, 2003
2.508
2.508
2.471
2.508
25,313
+0.00(+0.00%)
Jun 17, 2003
2.530
2.544
2.479
2.508
29,027
-0.01(-0.58%)
Jun 16, 2003
2.515
2.580
2.479
2.522
35,081
+0.01(+0.58%)
Jun 13, 2003
2.515
2.530
2.479
2.508
24,487
-0.01(-0.29%)
Jun 12, 2003
2.544
2.573
2.501
2.515
46,912
-0.01(-0.57%)
Jun 11, 2003
2.537
2.602
2.486
2.530
25,863
+0.01(+0.29%)
Jun 10, 2003
2.515
2.588
2.515
2.522
16,783
+0.01(+0.29%)
Jun 09, 2003
2.660
2.689
2.508
2.515
32,742
-0.15(-5.46%)
Jun 06, 2003
2.689
2.740
2.660
2.660
24,625
-0.03(-1.08%)
Jun 05, 2003
2.610
2.711
2.610
2.689
23,524
+0.09(+3.35%)
Jun 04, 2003
2.566
2.617
2.522
2.602
25,863
+0.04(+1.42%)
Jun 03, 2003
2.450
2.566
2.450
2.566
41,684
+0.12(+4.75%)
Jun 02, 2003
2.551
2.551
2.435
2.450
43,610
-0.09(-3.44%)
May 30, 2003
2.508
2.544
2.471
2.537
23,800
+0.07(+2.65%)
May 29, 2003
2.486
2.501
2.435
2.471
61,494
+0.02(+0.89%)
May 28, 2003
2.471
2.508
2.435
2.450
60,944
-0.06(-2.32%)
May 27, 2003
2.559
2.559
2.399
2.508
31,779
-0.07(-2.82%)
May 23, 2003
2.486
2.595
2.471
2.580
57,505
+0.09(+3.50%)
May 22, 2003
2.442
2.493
2.421
2.493
96,988
+0.04(+1.78%)
May 21, 2003
2.435
2.450
2.406
2.450
107,444
+0.00(+0.00%)
May 20, 2003
2.471
2.471
2.406
2.450
82,406
-0.02(-0.88%)
May 19, 2003
2.457
2.508
2.268
2.471
42,922
+0.00(+0.00%)
May 16, 2003
2.399
2.617
2.399
2.471
162,886
+0.04(+1.80%)
May 15, 2003
2.435
2.435
2.362
2.428
175,130
+0.01(+0.30%)
May 14, 2003
2.442
2.464
2.421
2.421
86,808
-0.01(-0.60%)
May 13, 2003
2.413
2.508
2.399
2.435
80,480
-0.02(-0.89%)
May 12, 2003
2.399
2.544
2.377
2.457
105,793
+0.06(+2.42%)
May 09, 2003
2.544
2.544
2.362
2.399
103,867
-0.09(-3.79%)
May 08, 2003
2.515
2.522
2.486
2.493
92,173
-0.02(-0.87%)
May 07, 2003
2.551
2.566
2.486
2.515
41,134
-0.03(-1.14%)
May 06, 2003
2.508
2.544
2.471
2.544
74,839
+0.11(+4.48%)
May 05, 2003
2.471
2.544
2.406
2.435
62,870
+0.00(+0.00%)
May 02, 2003
2.362
2.450
2.362
2.435
81,443
+0.07(+3.08%)
May 01, 2003
2.435
2.471
2.333
2.362
126,566
-0.07(-2.99%)
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%)
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
.