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, 2010
1.308
1.345
1.308
1.323
15,683
-0.04(-2.67%)
Jun 29, 2010
1.403
1.403
1.359
1.359
2,338
-0.11(-7.43%)
Jun 25, 2010
1.468
1.468
1.279
1.468
18,617
+0.19(+14.77%)
Jun 24, 2010
1.396
1.454
1.221
1.279
29,604
-0.07(-4.86%)
Jun 23, 2010
1.374
1.381
1.337
1.345
17,196
-0.04(-2.63%)
Jun 22, 2010
1.454
1.534
1.367
1.381
19,370
-0.15(-9.52%)
Jun 21, 2010
1.468
1.541
1.432
1.526
20,635
+0.11(+7.69%)
Jun 18, 2010
1.417
1.417
1.367
1.417
15,276
+0.04(+2.63%)
Jun 17, 2010
1.447
1.447
1.323
1.381
5,090
-0.09(-6.40%)
Jun 16, 2010
1.439
1.490
1.439
1.476
24,479
+0.04(+2.52%)
Jun 15, 2010
1.367
1.439
1.367
1.439
6,322
+0.06(+4.21%)
Jun 14, 2010
1.367
1.381
1.367
1.381
4,058
+0.00(+0.00%)
Jun 11, 2010
1.352
1.388
1.352
1.381
5,117
+0.00(+0.00%)
Jun 10, 2010
1.381
1.417
1.359
1.381
98,639
+0.02(+1.60%)
Jun 09, 2010
1.403
1.439
1.359
1.359
17,334
-0.05(-3.61%)
Jun 08, 2010
1.388
1.585
1.381
1.410
89,361
+0.03(+2.10%)
Jun 07, 2010
1.417
1.417
1.381
1.381
3,714
-0.04(-2.56%)
Jun 04, 2010
1.417
1.447
1.417
1.417
1,788
-0.03(-2.01%)
Jun 03, 2010
1.417
1.526
1.417
1.447
16,371
+0.03(+2.05%)
Jun 02, 2010
1.417
1.447
1.417
1.417
8,391
-0.01(-0.51%)
Jun 01, 2010
1.403
1.432
1.396
1.425
7,909
+0.01(+0.51%)
May 28, 2010
1.417
1.432
1.396
1.417
4,127
-0.01(-0.51%)
May 27, 2010
1.403
1.432
1.403
1.425
20,824
-0.03(-2.00%)
May 26, 2010
1.403
1.454
1.403
1.454
36,327
+0.01(+0.50%)
May 25, 2010
1.367
1.447
1.367
1.447
35,634
-0.01(-1.00%)
May 24, 2010
1.417
1.490
1.396
1.461
22,682
+0.04(+3.08%)
May 21, 2010
1.367
1.417
1.367
1.417
23,285
-0.01(-1.02%)
May 20, 2010
1.374
1.454
1.374
1.432
32,237
-0.03(-1.99%)
May 19, 2010
1.447
1.483
1.396
1.461
11,164
-0.04(-2.43%)
May 18, 2010
1.534
1.534
1.490
1.497
6,332
+0.01(+0.49%)
May 17, 2010
1.490
1.512
1.447
1.490
22,757
-0.04(-2.38%)
May 14, 2010
1.526
1.526
1.461
1.526
17,196
+0.06(+3.96%)
May 13, 2010
1.454
1.490
1.454
1.468
10,857
+0.00(+0.00%)
May 12, 2010
1.461
1.468
1.461
1.468
7,349
-0.02(-1.46%)
May 11, 2010
1.468
1.490
1.468
1.490
7,280
+0.01(+0.99%)
May 10, 2010
1.483
1.505
1.476
1.476
7,617
-0.02(-1.45%)
May 07, 2010
1.439
1.497
1.403
1.497
26,424
+0.02(+1.47%)
May 06, 2010
1.483
1.512
0.8795
1.476
63,515
-0.02(-1.46%)
May 05, 2010
1.505
1.505
1.497
1.497
9,217
-0.04(-2.83%)
May 04, 2010
1.534
1.570
1.534
1.541
21,411
+0.00(+0.00%)
May 03, 2010
1.425
1.628
1.425
1.541
20,635
-0.06(-3.64%)
Apr 30, 2010
1.621
1.628
1.570
1.599
21,076
-0.07(-3.93%)
Apr 29, 2010
1.548
1.665
1.519
1.665
50,872
+0.10(+6.51%)
Apr 28, 2010
1.563
1.570
1.541
1.563
9,760
-0.02(-1.38%)
Apr 27, 2010
1.534
1.606
1.526
1.585
963
+0.03(+1.87%)
Apr 26, 2010
1.548
1.585
1.526
1.556
6,954
-0.03(-1.84%)
Apr 23, 2010
1.577
1.599
1.548
1.585
9,411
+0.01(+0.46%)
Apr 22, 2010
1.519
1.577
1.497
1.577
13,069
+0.02(+1.40%)
Apr 21, 2010
1.563
1.570
1.519
1.556
17,196
-0.01(-0.47%)
Apr 20, 2010
1.519
1.570
1.519
1.563
15,654
+0.04(+2.38%)
Apr 19, 2010
1.505
1.577
1.497
1.526
8,773
-0.01(-0.94%)
Apr 16, 2010
1.548
1.577
1.519
1.541
11,297
-0.04(-2.30%)
Apr 15, 2010
1.599
1.614
1.534
1.577
9,905
+0.00(+0.00%)
Apr 14, 2010
1.585
1.606
1.541
1.577
6,603
-0.01(-0.46%)
Apr 13, 2010
1.577
1.585
1.512
1.585
17,891
+0.01(+0.93%)
Apr 12, 2010
1.635
1.635
1.570
1.570
17,141
-0.07(-4.00%)
Apr 09, 2010
1.548
1.635
1.526
1.635
7,153
+0.08(+5.14%)
Apr 08, 2010
1.490
1.569
1.490
1.556
24,075
+0.01(+0.47%)
Apr 07, 2010
1.490
1.606
1.490
1.548
15,947
+0.03(+1.91%)
Apr 06, 2010
1.556
1.563
1.505
1.519
17,843
-0.03(-1.88%)
Apr 05, 2010
1.548
1.548
1.512
1.548
20,635
-0.01(-0.93%)
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
.