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 29, 2011
1.345
1.345
1.279
1.345
37,511
+0.01(+1.09%)
Jul 28, 2011
1.330
1.330
1.316
1.330
3,026
+0.00(+0.00%)
Jul 27, 2011
1.345
1.345
1.323
1.330
14,384
-0.05(-3.68%)
Jul 26, 2011
1.352
1.381
1.337
1.381
12,248
+0.05(+3.82%)
Jul 25, 2011
1.308
1.352
1.308
1.330
2,366
+0.00(+0.00%)
Jul 22, 2011
1.330
1.330
1.323
1.330
8,979
+0.05(+3.98%)
Jul 21, 2011
1.308
1.330
1.178
1.279
52,046
-0.04(-3.30%)
Jul 20, 2011
1.301
1.323
1.272
1.323
23,383
-0.00(-0.27%)
Jul 19, 2011
1.316
1.359
1.308
1.327
29,751
+0.02(+1.39%)
Jul 18, 2011
1.316
1.316
1.308
1.308
2,108
-0.01(-0.55%)
Jul 15, 2011
1.323
1.323
1.308
1.316
5,943
-0.02(-1.63%)
Jul 14, 2011
1.352
1.352
1.337
1.337
463
-0.03(-2.13%)
Jul 13, 2011
1.352
1.367
1.352
1.367
1,133
+0.01(+1.08%)
Jul 12, 2011
1.323
1.352
1.323
1.352
1,524
+0.03(+2.20%)
Jul 11, 2011
1.330
1.337
1.323
1.323
5,266
-0.01(-0.55%)
Jul 08, 2011
1.345
1.345
1.323
1.330
1,166
-0.02(-1.23%)
Jul 07, 2011
1.406
1.406
1.337
1.347
2,613
-0.02(-1.45%)
Jul 06, 2011
1.345
1.374
1.345
1.367
963
+0.03(+2.17%)
Jul 05, 2011
1.308
1.432
1.308
1.337
11,996
+0.00(+0.00%)
Jul 01, 2011
1.337
1.337
1.337
1.337
1,238
-0.03(-2.12%)
Jun 30, 2011
1.345
1.367
1.345
1.366
3,472
+0.04(+3.29%)
Jun 29, 2011
1.333
1.333
1.323
1.323
1,927
-0.01(-1.09%)
Jun 28, 2011
1.345
1.359
1.337
1.337
4,706
-0.00(-0.01%)
Jun 27, 2011
1.374
1.374
1.337
1.338
1,788
-0.06(-4.16%)
Jun 24, 2011
1.330
1.396
1.330
1.396
11,512
+0.06(+4.35%)
Jun 23, 2011
1.352
1.352
1.337
1.337
969
-0.01(-1.07%)
Jun 22, 2011
1.345
1.359
1.316
1.352
2,476
-0.01(-1.06%)
Jun 21, 2011
1.337
1.381
1.337
1.367
4,515
+0.01(+0.53%)
Jun 20, 2011
1.330
1.359
1.330
1.359
3,819
-0.04(-3.11%)
Jun 17, 2011
1.367
1.403
1.367
1.403
2,023
+0.07(+4.89%)
Jun 16, 2011
1.345
1.352
1.316
1.337
6,603
-0.02(-1.50%)
Jun 15, 2011
1.345
1.359
1.316
1.358
3,852
+0.03(+2.08%)
Jun 14, 2011
1.352
1.388
1.323
1.330
22,165
-0.03(-2.14%)
Jun 13, 2011
1.396
1.417
1.308
1.359
14,187
-0.05(-3.61%)
Jun 10, 2011
1.381
1.417
1.381
1.410
4,127
-0.01(-0.51%)
Jun 09, 2011
1.388
1.425
1.367
1.417
11,831
+0.02(+1.56%)
Jun 08, 2011
1.439
1.439
1.308
1.396
34,646
-0.04(-2.54%)
Jun 07, 2011
1.396
1.432
1.381
1.432
4,729
+0.05(+3.68%)
Jun 06, 2011
1.454
1.454
1.381
1.381
57,264
-0.07(-5.00%)
Jun 03, 2011
1.454
1.497
1.410
1.454
7,691
+0.07(+5.26%)
May 24, 2011
1.410
1.526
1.381
1.381
51,589
-0.08(-5.47%)
May 23, 2011
1.417
1.461
1.396
1.461
12,615
+0.03(+2.03%)
May 20, 2011
1.447
1.447
1.403
1.432
6,478
-0.01(-1.01%)
May 19, 2011
1.461
1.461
1.447
1.447
687
-0.01(-1.00%)
May 18, 2011
1.468
1.501
1.432
1.461
7,704
-0.01(-0.98%)
May 17, 2011
1.454
1.490
1.417
1.476
44,603
+0.03(+2.01%)
May 16, 2011
1.476
1.476
1.439
1.447
6,789
+0.00(+0.00%)
May 13, 2011
1.447
1.447
1.447
1.447
2,751
-0.03(-1.97%)
May 12, 2011
1.468
1.483
1.410
1.476
18,918
+0.01(+0.99%)
May 11, 2011
1.476
1.497
1.454
1.461
4,685
-0.04(-2.90%)
May 10, 2011
1.512
1.556
1.505
1.505
26,657
+0.06(+4.02%)
May 09, 2011
1.439
1.447
1.425
1.447
11,506
-0.02(-1.63%)
May 06, 2011
1.454
1.470
1.447
1.470
7,734
+0.02(+1.66%)
May 05, 2011
1.454
1.454
1.447
1.447
39,926
-0.01(-0.50%)
May 04, 2011
1.454
1.454
1.454
1.454
6,541
+0.00(+0.00%)
May 03, 2011
1.476
1.476
1.439
1.454
6,906
+0.01(+0.50%)
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
.