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, 2013
1.885
1.989
1.870
1.907
298,066
+0.01(+0.79%)
Jul 30, 2013
1.863
1.915
1.848
1.892
35,885
+0.05(+2.83%)
Jul 29, 2013
1.803
1.840
1.803
1.840
42,133
+0.05(+2.92%)
Jul 26, 2013
1.818
1.855
1.676
1.788
45,666
+0.04(+2.13%)
Jul 25, 2013
1.820
1.820
1.751
1.751
19,882
+0.00(+0.00%)
Jul 24, 2013
1.736
1.810
1.699
1.751
72,015
+0.05(+3.07%)
Jul 23, 2013
1.729
1.729
1.676
1.699
6,486
-0.01(-0.87%)
Jul 22, 2013
1.691
1.714
1.684
1.714
4,429
+0.03(+1.77%)
Jul 19, 2013
1.661
1.684
1.639
1.684
45,895
+0.02(+1.35%)
Jul 18, 2013
1.647
1.676
1.647
1.661
46,557
+0.01(+0.91%)
Jul 17, 2013
1.632
1.654
1.617
1.647
57,473
+0.01(+0.91%)
Jul 16, 2013
1.639
1.639
1.632
1.632
1,620
-0.01(-0.45%)
Jul 15, 2013
1.617
1.653
1.617
1.639
12,895
+0.01(+0.92%)
Jul 12, 2013
1.639
1.647
1.624
1.624
30,282
-0.01(-0.45%)
Jul 11, 2013
1.632
1.632
1.622
1.632
10,536
+0.04(+2.33%)
Jul 10, 2013
1.632
1.632
1.594
1.594
8,455
-0.04(-2.73%)
Jul 09, 2013
1.632
1.639
1.609
1.639
18,122
+0.02(+1.38%)
Jul 08, 2013
1.580
1.617
1.565
1.617
76,824
+0.00(+0.18%)
Jul 05, 2013
1.617
1.617
1.602
1.614
6,312
-0.00(-0.18%)
Jul 03, 2013
1.609
1.617
1.609
1.617
1,029
-0.01(-0.91%)
Jul 02, 2013
1.609
1.632
1.602
1.632
11,770
+0.00(+0.00%)
Jul 01, 2013
1.609
1.632
1.602
1.632
5,274
+0.02(+1.39%)
Jun 28, 2013
1.602
1.632
1.602
1.609
1,833
+0.01(+0.47%)
Jun 27, 2013
1.617
1.624
1.602
1.602
11,725
-0.02(-1.38%)
Jun 26, 2013
1.590
1.624
1.590
1.624
26,027
+0.01(+0.93%)
Jun 25, 2013
1.632
1.632
1.606
1.609
11,542
-0.02(-1.37%)
Jun 24, 2013
1.632
1.632
1.602
1.632
14,005
+0.00(+0.00%)
Jun 21, 2013
1.602
1.632
1.602
1.632
34,515
+0.03(+2.10%)
Jun 20, 2013
1.587
1.617
1.587
1.598
31,920
+0.00(+0.23%)
Jun 19, 2013
1.611
1.611
1.594
1.594
4,702
-0.04(-2.28%)
Jun 18, 2013
1.596
1.632
1.596
1.632
2,162
+0.03(+1.86%)
Jun 17, 2013
1.587
1.624
1.587
1.602
19,319
+0.01(+0.35%)
Jun 14, 2013
1.587
1.617
1.587
1.596
2,972
-0.01(-0.81%)
Jun 13, 2013
1.587
1.609
1.587
1.609
24,027
+0.01(+0.47%)
Jun 12, 2013
1.587
1.617
1.587
1.602
28,266
-0.01(-0.46%)
Jun 11, 2013
1.580
1.609
1.580
1.609
3,664
+0.01(+0.47%)
Jun 10, 2013
1.588
1.602
1.588
1.602
671,488
+0.01(+0.94%)
Jun 07, 2013
1.580
1.602
1.580
1.587
11,172
+0.00(+0.00%)
Jun 06, 2013
1.587
1.587
1.587
1.587
4,026
+0.00(+0.00%)
Jun 05, 2013
1.550
1.587
1.550
1.587
41,344
+0.00(+0.05%)
Jun 04, 2013
1.527
1.587
1.527
1.586
47,618
+0.03(+1.86%)
Jun 03, 2013
1.572
1.580
1.557
1.557
16,642
-0.01(-0.94%)
May 31, 2013
1.580
1.580
1.557
1.572
28,636
+0.01(+0.48%)
May 30, 2013
1.550
1.572
1.550
1.565
8,592
-0.01(-0.47%)
May 29, 2013
1.557
1.572
1.550
1.572
125,517
+0.00(+0.00%)
May 28, 2013
1.558
1.572
1.557
1.572
22,139
+0.01(+0.91%)
May 24, 2013
1.558
1.558
1.558
1.558
268
+0.00(+0.05%)
May 23, 2013
1.542
1.564
1.535
1.557
5,127
+0.01(+0.48%)
May 22, 2013
1.572
1.572
1.550
1.550
19,038
-0.02(-1.42%)
May 21, 2013
1.565
1.572
1.557
1.572
5,661
+0.00(+0.01%)
May 20, 2013
1.550
1.572
1.550
1.572
20,042
+0.01(+0.90%)
May 17, 2013
1.550
1.558
1.542
1.558
21,125
+0.01(+0.53%)
May 16, 2013
1.557
1.565
1.542
1.550
7,983
-0.01(-0.95%)
May 15, 2013
1.535
1.572
1.535
1.565
33,167
+0.01(+0.96%)
May 13, 2013
1.563
1.565
1.550
1.550
1,069
+0.00(+0.00%)
May 10, 2013
1.550
1.565
1.550
1.550
4,469
+0.01(+0.97%)
May 09, 2013
1.550
1.550
1.535
1.535
2,147
-0.04(-2.37%)
May 08, 2013
1.527
1.572
1.527
1.572
26,081
+0.01(+0.48%)
May 07, 2013
1.550
1.572
1.550
1.565
15,434
+0.00(+0.00%)
May 06, 2013
1.580
1.594
1.527
1.565
24,914
+0.01(+0.48%)
May 03, 2013
1.550
1.580
1.557
1.557
27,603
-0.02(-1.41%)
May 02, 2013
1.558
1.587
1.557
1.580
3,999
+0.03(+1.92%)
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
.