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 (%)
Aug 31, 2004
3.242
3.307
3.198
3.307
37,144
+0.10(+3.17%)
Aug 30, 2004
3.227
3.256
3.184
3.206
16,371
+0.00(+0.00%)
Aug 27, 2004
3.017
3.235
2.980
3.206
22,699
+0.23(+7.82%)
Aug 26, 2004
3.104
3.104
2.973
2.973
3,164
-0.08(-2.62%)
Aug 25, 2004
3.046
3.053
3.017
3.053
22,286
+0.01(+0.24%)
Aug 24, 2004
3.089
3.111
3.046
3.046
5,502
-0.02(-0.71%)
Aug 23, 2004
2.973
3.075
2.958
3.067
18,572
+0.11(+3.69%)
Aug 20, 2004
2.893
2.966
2.893
2.958
11,418
+0.09(+3.30%)
Aug 19, 2004
2.929
2.944
2.835
2.864
29,578
-0.11(-3.67%)
Aug 18, 2004
2.878
2.973
2.878
2.973
12,381
+0.09(+3.28%)
Aug 17, 2004
2.900
2.922
2.871
2.878
15,408
-0.02(-0.75%)
Aug 16, 2004
2.908
2.980
2.871
2.900
30,128
+0.02(+0.76%)
Aug 13, 2004
2.893
2.893
2.857
2.878
4,815
-0.01(-0.25%)
Aug 12, 2004
2.871
2.900
2.835
2.886
7,704
-0.02(-0.75%)
Aug 11, 2004
2.915
2.937
2.871
2.908
14,857
-0.04(-1.23%)
Aug 10, 2004
2.958
2.973
2.910
2.944
12,243
+0.01(+0.25%)
Aug 09, 2004
2.944
2.966
2.915
2.937
12,794
-0.04(-1.46%)
Aug 06, 2004
3.024
3.067
2.922
2.980
24,212
-0.09(-2.84%)
Aug 05, 2004
3.046
3.097
3.002
3.067
33,155
+0.01(+0.24%)
Aug 04, 2004
2.980
3.097
2.900
3.060
17,059
+0.04(+1.45%)
Aug 03, 2004
3.038
3.075
2.988
3.017
8,804
-0.04(-1.19%)
Aug 02, 2004
3.126
3.126
3.024
3.053
27,376
-0.11(-3.45%)
Jul 30, 2004
3.118
3.162
3.060
3.162
19,397
+0.00(+0.00%)
Jul 29, 2004
2.944
3.162
2.908
3.162
25,863
+0.25(+8.48%)
Jul 28, 2004
2.791
2.915
2.784
2.915
27,514
+0.12(+4.43%)
Jul 27, 2004
2.835
2.878
2.791
2.791
18,985
-0.01(-0.52%)
Jul 26, 2004
2.791
2.813
2.791
2.806
21,736
+0.00(+0.00%)
Jul 23, 2004
2.799
2.835
2.791
2.806
21,736
-0.02(-0.77%)
Jul 22, 2004
2.784
2.828
2.784
2.828
21,874
+0.04(+1.30%)
Jul 21, 2004
2.908
2.908
2.791
2.791
28,202
-0.09(-3.03%)
Jul 20, 2004
2.806
2.878
2.799
2.878
11,418
+0.04(+1.54%)
Jul 19, 2004
2.871
2.886
2.835
2.835
16,508
-0.04(-1.27%)
Jul 16, 2004
2.944
2.944
2.871
2.871
18,709
-0.04(-1.25%)
Jul 15, 2004
2.922
2.944
2.908
2.908
11,005
-0.02(-0.74%)
Jul 14, 2004
2.929
2.966
2.799
2.929
16,921
-0.01(-0.49%)
Jul 13, 2004
2.951
2.958
2.799
2.944
13,894
+0.02(+0.75%)
Jul 12, 2004
2.944
2.973
2.799
2.922
23,112
-0.03(-0.99%)
Jul 09, 2004
2.799
2.980
2.791
2.951
21,186
+0.16(+5.73%)
Jul 08, 2004
2.828
2.886
2.791
2.791
27,514
-0.04(-1.29%)
Jul 07, 2004
2.799
2.871
2.799
2.828
44,711
-0.04(-1.27%)
Jul 06, 2004
2.893
2.900
2.857
2.864
20,085
-0.04(-1.50%)
Jul 02, 2004
2.908
2.908
2.886
2.908
85,019
+0.00(+0.00%)
Jul 01, 2004
2.893
2.944
2.886
2.908
26,964
+0.00(+0.00%)
Jun 30, 2004
2.988
2.988
2.893
2.908
170,177
-0.01(-0.25%)
Jun 29, 2004
2.908
2.966
2.893
2.915
127,254
+0.01(+0.50%)
Jun 28, 2004
3.198
3.198
2.842
2.900
102,354
-0.23(-7.21%)
Jun 25, 2004
2.937
3.126
2.893
3.126
240,477
+0.17(+5.65%)
Jun 24, 2004
2.980
3.017
2.900
2.958
40,859
-0.02(-0.73%)
Jun 23, 2004
2.893
3.017
2.871
2.980
65,484
+0.08(+2.76%)
Jun 22, 2004
2.915
2.915
2.878
2.900
25,863
-0.01(-0.50%)
Jun 21, 2004
2.922
2.951
2.915
2.915
12,931
-0.03(-0.99%)
Jun 18, 2004
2.966
2.973
2.922
2.944
61,494
-0.05(-1.70%)
Jun 17, 2004
2.951
3.002
2.915
2.995
26,689
+0.04(+1.48%)
Jun 16, 2004
2.944
3.009
2.915
2.951
46,499
+0.03(+1.00%)
Jun 15, 2004
2.980
3.017
2.900
2.922
30,953
+0.00(+0.00%)
Jun 14, 2004
2.908
3.053
2.878
2.922
65,897
-0.02(-0.74%)
Jun 10, 2004
3.002
3.053
2.878
2.944
126,429
+0.01(+0.50%)
Jun 09, 2004
2.966
2.980
2.908
2.929
110,333
-0.04(-1.23%)
Jun 08, 2004
3.031
3.053
2.915
2.966
43,748
-0.07(-2.16%)
Jun 07, 2004
3.038
3.053
2.980
3.031
25,313
+0.01(+0.48%)
Jun 04, 2004
3.009
3.053
2.944
3.017
31,366
+0.04(+1.47%)
Jun 03, 2004
2.980
2.995
2.886
2.973
128,768
-0.08(-2.62%)
Jun 02, 2004
3.307
3.344
3.024
3.053
76,627
-0.22(-6.67%)
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
.