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, 2020
1.345
1.345
1.294
1.317
11,104
-0.02(-1.39%)
Jul 30, 2020
1.345
1.391
1.299
1.336
21,090
-0.01(-0.69%)
Jul 29, 2020
1.373
1.373
1.299
1.345
6,491
+0.01(+0.69%)
Jul 28, 2020
1.345
1.345
1.299
1.336
8,254
+0.01(+1.05%)
Jul 27, 2020
1.345
1.345
1.322
1.322
7,401
-0.01(-1.04%)
Jul 24, 2020
1.345
1.345
1.271
1.336
19,190
+0.03(+2.13%)
Jul 23, 2020
1.373
1.391
1.308
1.308
5,911
-0.06(-4.73%)
Jul 22, 2020
1.410
1.410
1.373
1.373
10,209
-0.02(-1.33%)
Jul 21, 2020
1.401
1.401
1.363
1.391
8,409
+0.01(+0.67%)
Jul 20, 2020
1.363
1.391
1.363
1.382
3,250
-0.01(-0.65%)
Jul 17, 2020
1.391
1.427
1.345
1.391
10,349
-0.00(-0.01%)
Jul 16, 2020
1.317
1.447
1.317
1.391
32,172
+0.04(+2.74%)
Jul 15, 2020
1.326
1.475
1.308
1.354
52,544
+0.05(+3.55%)
Jul 14, 2020
1.317
1.317
1.252
1.308
4,088
+0.02(+1.44%)
Jul 13, 2020
1.326
1.345
1.275
1.289
7,379
+0.01(+0.72%)
Jul 10, 2020
1.326
1.336
1.261
1.280
8,193
+0.01(+0.73%)
Jul 09, 2020
1.345
1.345
1.243
1.271
26,838
-0.07(-5.52%)
Jul 08, 2020
1.343
1.382
1.317
1.345
34,640
-0.01(-0.69%)
Jul 07, 2020
1.410
1.410
1.336
1.354
16,882
-0.06(-3.97%)
Jul 06, 2020
1.410
1.454
1.331
1.410
9,464
-0.01(-0.63%)
Jul 02, 2020
1.456
1.456
1.375
1.419
6,253
+0.05(+3.38%)
Jul 01, 2020
1.428
1.447
1.373
1.373
5,682
-0.06(-4.52%)
Jun 30, 2020
1.428
1.452
1.410
1.438
4,895
+0.01(+0.65%)
Jun 29, 2020
1.530
1.530
1.422
1.428
5,577
-0.09(-6.10%)
Jun 26, 2020
1.410
1.549
1.317
1.521
29,971
+0.11(+7.89%)
Jun 25, 2020
1.373
1.419
1.336
1.410
4,496
+0.04(+2.70%)
Jun 24, 2020
1.428
1.428
1.373
1.373
8,581
-0.06(-3.89%)
Jun 23, 2020
1.354
1.428
1.308
1.428
22,945
+0.06(+4.76%)
Jun 22, 2020
1.391
1.391
1.345
1.363
10,230
-0.03(-2.00%)
Jun 19, 2020
1.363
1.393
1.299
1.391
10,565
+0.05(+3.45%)
Jun 18, 2020
1.438
1.438
1.345
1.345
18,020
-0.07(-5.23%)
Jun 17, 2020
1.447
1.447
1.401
1.419
12,313
+0.00(+0.00%)
Jun 16, 2020
1.466
1.466
1.391
1.419
7,883
+0.03(+2.00%)
Jun 15, 2020
1.438
1.456
1.345
1.391
29,708
-0.06(-4.45%)
Jun 12, 2020
1.391
1.456
1.336
1.456
13,476
+0.12(+9.04%)
Jun 11, 2020
1.317
1.373
1.314
1.335
14,716
-0.09(-6.36%)
Jun 10, 2020
1.447
1.466
1.308
1.426
63,300
-0.04(-2.69%)
Jun 09, 2020
1.521
1.532
1.459
1.466
10,256
-0.04(-2.47%)
Jun 08, 2020
1.530
1.530
1.497
1.503
18,627
+0.00(+0.00%)
Jun 05, 2020
1.503
1.512
1.438
1.503
34,392
+0.09(+6.58%)
Jun 04, 2020
1.530
1.530
1.354
1.410
28,393
-0.07(-5.00%)
Jun 03, 2020
1.456
1.540
1.428
1.484
99,409
+0.17(+12.68%)
Jun 02, 2020
1.317
1.336
1.308
1.317
6,301
+0.00(+0.00%)
Jun 01, 2020
1.336
1.336
1.299
1.317
15,129
+0.01(+0.71%)
May 29, 2020
1.317
1.317
1.289
1.308
29,540
+0.02(+1.44%)
May 28, 2020
1.326
1.326
1.289
1.289
12,762
-0.02(-1.42%)
May 27, 2020
1.299
1.308
1.299
1.308
21,943
+0.03(+2.17%)
May 26, 2020
1.280
1.299
1.234
1.280
20,918
+0.06(+4.55%)
May 22, 2020
1.215
1.252
1.197
1.224
14,231
+0.02(+1.54%)
May 21, 2020
1.169
1.243
1.159
1.206
11,538
+0.00(+0.00%)
May 20, 2020
1.234
1.234
1.159
1.206
19,233
+0.04(+3.68%)
May 19, 2020
1.197
1.252
1.163
1.163
10,719
-0.03(-2.80%)
May 18, 2020
1.085
1.197
1.085
1.197
74,813
+0.07(+6.61%)
May 15, 2020
1.122
1.173
1.067
1.122
41,938
+0.00(+0.00%)
May 14, 2020
1.197
1.234
1.076
1.122
47,396
-0.04(-3.20%)
May 13, 2020
1.308
1.336
1.159
1.159
26,753
-0.15(-11.35%)
May 12, 2020
1.215
1.308
1.215
1.308
9,250
+0.13(+11.02%)
May 11, 2020
1.261
1.308
1.178
1.178
39,693
-0.07(-5.93%)
May 08, 2020
1.252
1.280
1.237
1.252
9,918
+0.02(+1.51%)
May 07, 2020
1.150
1.243
1.150
1.234
13,308
+0.08(+7.25%)
May 06, 2020
1.215
1.234
1.141
1.150
14,281
-0.03(-2.39%)
May 05, 2020
1.206
1.261
1.178
1.178
32,424
+0.02(+1.63%)
May 04, 2020
1.206
1.243
1.141
1.159
43,394
-0.03(-2.34%)
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
.