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, 2007
4.289
4.361
4.274
4.325
68,511
+0.03(+0.68%)
Aug 30, 2007
4.216
4.296
4.143
4.296
51,177
+0.06(+1.37%)
Aug 29, 2007
4.260
4.267
4.216
4.238
14,720
-0.01(-0.34%)
Aug 28, 2007
4.267
4.274
4.143
4.252
32,467
-0.01(-0.34%)
Aug 27, 2007
4.223
4.289
4.180
4.267
32,604
+0.01(+0.34%)
Aug 24, 2007
4.332
4.332
4.158
4.252
30,265
-0.04(-1.02%)
Aug 23, 2007
4.361
4.361
4.216
4.296
32,604
-0.04(-1.00%)
Aug 22, 2007
4.325
4.543
4.216
4.340
64,934
-0.02(-0.50%)
Aug 21, 2007
4.296
4.361
4.289
4.361
46,774
+0.04(+1.01%)
Aug 20, 2007
4.216
4.325
4.143
4.318
60,669
-0.04(-1.00%)
Aug 17, 2007
4.107
4.485
4.063
4.361
107,719
+0.36(+8.89%)
Aug 16, 2007
3.976
4.042
3.932
4.005
59,981
+0.01(+0.36%)
Aug 15, 2007
3.889
3.991
3.831
3.991
93,824
+0.01(+0.37%)
Aug 14, 2007
3.925
3.991
3.882
3.976
137,022
+0.01(+0.37%)
Aug 13, 2007
4.165
4.165
3.962
3.962
127,805
-0.20(-4.89%)
Aug 10, 2007
4.325
4.325
4.151
4.165
131,244
-0.19(-4.34%)
Aug 09, 2007
4.318
4.419
4.318
4.354
134,546
+0.01(+0.17%)
Aug 08, 2007
4.376
4.529
4.325
4.347
184,209
-0.01(-0.17%)
Aug 07, 2007
4.223
4.361
4.223
4.354
56,404
+0.10(+2.39%)
Aug 06, 2007
4.223
4.260
4.180
4.252
89,422
+0.00(+0.00%)
Aug 03, 2007
4.245
4.260
4.230
4.252
36,456
+0.00(+0.00%)
Aug 02, 2007
4.216
4.267
4.201
4.252
40,446
-0.01(-0.34%)
Aug 01, 2007
4.180
4.267
4.158
4.267
24,350
+0.04(+0.86%)
Jul 31, 2007
4.180
4.252
4.151
4.230
191,088
+0.02(+0.52%)
Jul 30, 2007
4.252
4.303
4.209
4.209
48,288
-0.06(-1.36%)
Jul 27, 2007
4.281
4.303
4.216
4.267
57,642
-0.06(-1.34%)
Jul 26, 2007
4.252
4.325
4.180
4.325
96,576
+0.04(+0.85%)
Jul 25, 2007
4.361
4.390
4.289
4.289
25,175
-0.07(-1.67%)
Jul 24, 2007
4.347
4.376
4.345
4.361
51,727
+0.01(+0.17%)
Jul 23, 2007
4.354
4.376
4.325
4.354
16,783
+0.00(+0.00%)
Jul 20, 2007
4.376
4.383
4.310
4.354
42,234
-0.04(-0.99%)
Jul 19, 2007
4.434
4.478
4.361
4.398
19,397
+0.04(+1.00%)
Jul 18, 2007
4.325
4.383
4.281
4.354
85,982
+0.04(+0.84%)
Jul 17, 2007
4.529
4.536
4.267
4.318
411,342
-0.23(-5.11%)
Jul 16, 2007
4.543
4.572
4.537
4.550
19,260
-0.01(-0.32%)
Jul 13, 2007
4.485
4.572
4.485
4.565
100,978
+0.11(+2.45%)
Jul 12, 2007
4.427
4.536
4.347
4.456
118,312
+0.03(+0.66%)
Jul 11, 2007
4.449
4.456
4.398
4.427
60,944
+0.00(+0.00%)
Jul 10, 2007
4.412
4.478
4.412
4.427
120,100
-0.02(-0.49%)
Jul 09, 2007
4.463
4.478
4.419
4.449
36,319
-0.01(-0.16%)
Jul 06, 2007
4.427
4.456
4.398
4.456
197,967
+0.03(+0.66%)
Jul 05, 2007
4.361
4.434
4.361
4.427
68,373
+0.05(+1.16%)
Jul 03, 2007
4.361
4.383
4.354
4.376
63,008
+0.00(+0.00%)
Jul 02, 2007
4.376
4.427
4.354
4.376
99,327
-0.03(-0.66%)
Jun 29, 2007
4.419
4.529
4.318
4.405
176,780
-0.01(-0.16%)
Jun 28, 2007
4.376
4.507
4.354
4.412
240,477
+0.01(+0.17%)
Jun 27, 2007
4.361
4.470
4.332
4.405
116,111
+0.05(+1.17%)
Jun 26, 2007
4.390
4.398
4.340
4.354
119,137
+0.00(+0.00%)
Jun 25, 2007
4.361
4.492
4.347
4.354
221,629
-0.01(-0.17%)
Jun 22, 2007
4.405
4.492
4.340
4.361
995,888
-0.04(-0.99%)
Jun 21, 2007
4.347
4.412
4.340
4.405
246,942
+0.04(+1.00%)
Jun 20, 2007
4.361
4.361
4.332
4.361
134,958
+0.00(+0.00%)
Jun 19, 2007
4.347
4.376
4.332
4.361
115,836
+0.00(+0.00%)
Jun 18, 2007
4.354
4.376
4.332
4.361
79,517
+0.01(+0.17%)
Jun 15, 2007
4.398
4.579
4.318
4.354
297,156
+0.06(+1.35%)
Jun 14, 2007
4.383
4.419
4.289
4.296
89,422
-0.01(-0.34%)
Jun 13, 2007
4.310
4.361
4.296
4.310
88,734
+0.00(+0.00%)
Jun 12, 2007
4.267
4.340
4.267
4.310
89,422
+0.01(+0.34%)
Jun 11, 2007
4.361
4.361
4.274
4.296
159,034
+0.00(+0.00%)
Jun 08, 2007
4.281
4.318
4.238
4.296
228,370
+0.07(+1.55%)
Jun 07, 2007
4.245
4.318
4.223
4.230
93,824
-0.03(-0.68%)
Jun 06, 2007
4.121
4.260
4.107
4.260
61,907
+0.12(+2.81%)
Jun 05, 2007
4.071
4.151
4.063
4.143
66,860
+0.06(+1.42%)
Jun 04, 2007
4.071
4.107
4.056
4.085
51,314
-0.02(-0.53%)
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
.