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 (%)
Jul 31, 2009
1.025
1.076
1.003
1.018
14,699
+0.00(+0.00%)
Jul 30, 2009
1.127
1.128
1.018
1.018
31,713
-0.09(-7.90%)
Jul 29, 2009
1.032
1.105
1.018
1.105
3,783
+0.07(+7.04%)
Jul 28, 2009
1.076
1.076
1.018
1.032
19,810
-0.06(-5.33%)
Jul 27, 2009
1.105
1.105
1.090
1.090
14,720
-0.04(-3.23%)
Jul 24, 2009
1.061
1.199
1.061
1.127
484
+0.05(+4.73%)
Jul 23, 2009
1.069
1.076
1.018
1.076
33,278
-0.01(-1.33%)
Jul 22, 2009
1.039
1.112
1.039
1.090
52,126
+0.07(+6.38%)
Jul 21, 2009
1.018
1.047
1.018
1.025
22,011
+0.01(+0.71%)
Jul 20, 2009
1.025
1.054
1.018
1.018
22,942
-0.03(-2.78%)
Jul 17, 2009
1.018
1.061
0.9886
1.047
26,137
+0.03(+2.86%)
Jul 16, 2009
0.9522
1.025
0.9450
1.018
91,232
+0.09(+9.37%)
Jul 15, 2009
0.9086
0.9522
0.9086
0.9304
73,170
+0.01(+0.79%)
Jul 14, 2009
0.9013
1.003
0.9013
0.9231
41,754
+0.02(+2.42%)
Jul 13, 2009
0.8868
0.9086
0.8650
0.9013
152,980
+0.01(+1.64%)
Jul 10, 2009
0.8795
0.8941
0.8010
0.8868
89,237
+0.01(+0.83%)
Jul 09, 2009
0.9086
0.9231
0.8795
0.8795
35,089
-0.03(-3.20%)
Jul 08, 2009
0.9304
0.9377
0.9013
0.9086
38,272
-0.04(-3.85%)
Jul 07, 2009
0.9522
0.9668
0.9304
0.9450
75,780
-0.04(-3.70%)
Jul 06, 2009
0.9740
0.9958
0.9450
0.9813
72,485
-0.01(-1.46%)
Jul 02, 2009
0.9886
1.018
0.9886
0.9958
57,400
-0.06(-5.52%)
Jul 01, 2009
1.032
1.061
0.9958
1.054
43,273
+0.02(+2.11%)
Jun 30, 2009
1.025
1.047
1.018
1.032
57,973
-0.02(-2.07%)
Jun 29, 2009
1.039
1.105
1.039
1.054
111,790
+0.02(+2.11%)
Jun 26, 2009
1.098
1.112
1.032
1.032
1,272,878
-0.07(-5.96%)
Jun 25, 2009
1.076
1.112
1.061
1.098
56,673
+0.02(+2.03%)
Jun 24, 2009
1.192
1.192
1.054
1.076
102,618
-0.06(-5.13%)
Jun 23, 2009
1.148
1.207
1.018
1.134
72,649
-0.01(-0.64%)
Jun 22, 2009
1.178
1.178
1.083
1.141
126,022
-0.03(-2.48%)
Jun 19, 2009
1.185
1.185
1.141
1.170
97,035
+0.01(+1.26%)
Jun 18, 2009
1.163
1.214
1.141
1.156
57,176
-0.01(-1.24%)
Jun 17, 2009
1.112
1.170
1.090
1.170
99,339
+0.05(+4.55%)
Jun 16, 2009
1.148
1.148
1.098
1.119
34,631
-0.01(-0.65%)
Jun 15, 2009
1.127
1.163
1.119
1.127
39,879
+0.01(+0.65%)
Jun 12, 2009
1.127
1.170
1.083
1.119
161,257
-0.02(-1.91%)
Jun 11, 2009
1.127
1.170
1.127
1.141
50,659
+0.01(+1.29%)
Jun 10, 2009
1.236
1.243
1.127
1.127
81,605
-0.08(-6.63%)
Jun 09, 2009
1.170
1.207
1.105
1.207
145,578
+0.04(+3.75%)
Jun 08, 2009
1.141
1.178
1.127
1.163
95,263
+0.00(+0.00%)
Jun 05, 2009
1.214
1.214
1.127
1.163
69,175
+0.01(+0.63%)
Jun 04, 2009
1.192
1.207
1.127
1.156
85,861
-0.03(-2.45%)
Jun 03, 2009
1.199
1.250
1.127
1.185
138,288
-0.01(-1.21%)
Jun 02, 2009
1.265
1.287
1.156
1.199
106,969
-0.10(-7.82%)
Jun 01, 2009
1.178
1.301
1.134
1.301
82,569
+0.16(+14.01%)
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%)
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
.