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, 2006
4.303
4.325
4.201
4.216
32,054
-0.06(-1.36%)
Aug 30, 2006
4.252
4.303
4.143
4.274
36,319
+0.04(+1.03%)
Aug 29, 2006
4.238
4.303
4.194
4.230
48,012
+0.01(+0.17%)
Aug 28, 2006
4.049
4.238
4.049
4.223
19,672
+0.14(+3.38%)
Aug 25, 2006
4.034
4.136
3.976
4.085
18,709
+0.04(+1.08%)
Aug 24, 2006
4.085
4.201
3.998
4.042
47,324
-0.02(-0.54%)
Aug 23, 2006
4.063
4.143
4.042
4.063
21,323
+0.00(+0.00%)
Aug 22, 2006
3.954
4.071
3.911
4.063
10,593
+0.09(+2.19%)
Aug 21, 2006
3.969
3.976
3.867
3.976
27,376
-0.02(-0.55%)
Aug 18, 2006
4.136
4.136
3.991
3.998
21,323
-0.13(-3.17%)
Aug 17, 2006
4.085
4.129
4.085
4.129
19,397
+0.01(+0.35%)
Aug 16, 2006
4.107
4.129
4.078
4.114
12,519
+0.04(+1.07%)
Aug 15, 2006
4.085
4.107
4.049
4.071
29,990
+0.06(+1.45%)
Aug 14, 2006
4.107
4.136
3.991
4.012
18,847
-0.04(-0.90%)
Aug 11, 2006
4.129
4.165
4.042
4.049
24,350
-0.08(-1.94%)
Aug 10, 2006
3.998
4.216
3.962
4.129
33,842
+0.11(+2.71%)
Aug 09, 2006
4.056
4.180
4.005
4.020
29,715
+0.00(+0.00%)
Aug 08, 2006
4.216
4.216
4.020
4.020
41,684
-0.17(-3.99%)
Aug 07, 2006
4.158
4.274
4.114
4.187
34,943
-0.04(-1.03%)
Aug 04, 2006
4.289
4.289
4.107
4.230
29,165
-0.04(-0.85%)
Aug 03, 2006
4.129
4.318
4.071
4.267
65,347
+0.12(+2.98%)
Aug 02, 2006
4.267
4.318
4.085
4.143
35,081
-0.09(-2.23%)
Aug 01, 2006
4.238
4.274
4.042
4.238
33,980
-0.04(-1.02%)
Jul 31, 2006
4.267
4.340
4.223
4.281
47,600
-0.06(-1.34%)
Jul 28, 2006
4.172
4.340
4.172
4.340
27,652
+0.12(+2.93%)
Jul 27, 2006
4.347
4.347
4.143
4.216
35,218
-0.13(-3.01%)
Jul 26, 2006
4.151
4.361
4.107
4.347
37,970
+0.16(+3.82%)
Jul 25, 2006
4.216
4.238
4.143
4.187
27,239
-0.01(-0.17%)
Jul 24, 2006
3.998
4.201
4.034
4.194
17,059
+0.20(+4.91%)
Jul 21, 2006
4.056
4.107
3.983
3.998
29,715
-0.09(-2.14%)
Jul 20, 2006
4.325
4.361
4.071
4.085
30,265
-0.28(-6.33%)
Jul 19, 2006
4.296
4.398
4.252
4.361
41,134
+0.07(+1.52%)
Jul 18, 2006
4.252
4.325
4.136
4.296
37,970
+0.10(+2.43%)
Jul 17, 2006
4.143
4.216
4.020
4.194
20,911
+0.09(+2.31%)
Jul 14, 2006
4.143
4.194
3.976
4.100
31,641
+0.03(+0.71%)
Jul 13, 2006
4.071
4.129
3.998
4.071
49,113
-0.01(-0.36%)
Jul 12, 2006
4.325
4.325
4.078
4.085
22,561
-0.23(-5.23%)
Jul 11, 2006
4.216
4.347
4.136
4.310
58,330
+0.03(+0.68%)
Jul 10, 2006
4.187
4.354
4.187
4.281
42,234
+0.08(+1.90%)
Jul 07, 2006
4.201
4.376
4.071
4.201
38,520
-0.06(-1.37%)
Jul 06, 2006
4.289
4.376
4.216
4.260
10,868
-0.03(-0.68%)
Jul 05, 2006
4.260
4.405
4.260
4.289
39,758
-0.02(-0.51%)
Jul 03, 2006
4.252
4.390
4.252
4.310
40,446
+0.04(+1.02%)
Jun 30, 2006
4.252
4.281
4.230
4.267
242,953
+0.02(+0.51%)
Jun 29, 2006
4.267
4.340
4.180
4.245
60,119
+0.02(+0.52%)
Jun 28, 2006
4.274
4.325
4.143
4.223
47,875
-0.05(-1.19%)
Jun 27, 2006
4.281
4.325
4.245
4.274
29,027
-0.01(-0.17%)
Jun 26, 2006
4.252
4.281
4.187
4.281
17,471
+0.07(+1.55%)
Jun 23, 2006
4.085
4.245
4.034
4.216
33,292
+0.09(+2.29%)
Jun 22, 2006
4.230
4.230
4.078
4.121
35,218
-0.14(-3.24%)
Jun 21, 2006
4.223
4.354
4.201
4.260
34,943
+0.00(+0.00%)
Jun 20, 2006
4.180
4.347
4.136
4.260
36,594
+0.09(+2.27%)
Jun 19, 2006
4.216
4.310
4.165
4.165
37,007
-0.09(-2.05%)
Jun 16, 2006
4.318
4.325
4.180
4.252
269,504
-0.09(-2.01%)
Jun 15, 2006
4.281
4.383
4.274
4.340
68,236
+0.09(+2.23%)
Jun 14, 2006
4.332
4.332
4.201
4.245
95,613
-0.01(-0.34%)
Jun 13, 2006
4.274
4.332
4.245
4.260
62,182
-0.01(-0.34%)
Jun 12, 2006
4.274
4.340
4.245
4.274
37,144
-0.02(-0.51%)
Jun 09, 2006
4.398
4.398
4.289
4.296
32,879
-0.07(-1.50%)
Jun 08, 2006
4.325
4.361
4.252
4.361
38,520
+0.06(+1.35%)
Jun 07, 2006
4.398
4.412
4.274
4.303
66,034
-0.05(-1.17%)
Jun 06, 2006
4.340
4.398
4.260
4.354
71,262
+0.04(+1.01%)
Jun 05, 2006
4.390
4.419
4.310
4.310
61,632
-0.12(-2.79%)
Jun 02, 2006
4.434
4.456
4.390
4.434
58,881
+0.00(+0.00%)
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
.