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, 2009
1.098
1.098
1.054
1.054
26,568
-0.03(-2.77%)
Aug 28, 2009
1.105
1.105
1.076
1.084
6,472
-0.05(-4.40%)
Aug 27, 2009
1.141
1.141
1.117
1.134
22,224
+0.01(+1.29%)
Aug 26, 2009
1.134
1.148
1.090
1.119
9,148
-0.01(-1.28%)
Aug 25, 2009
1.127
1.134
1.115
1.134
1,375
-0.02(-1.89%)
Aug 24, 2009
1.148
1.163
1.105
1.156
79,688
+0.04(+3.92%)
Aug 21, 2009
1.061
1.112
0.9958
1.112
34,712
+0.07(+6.99%)
Aug 20, 2009
1.039
1.054
1.039
1.039
17,065
+0.04(+3.62%)
Aug 19, 2009
1.061
1.061
0.9886
1.003
4,402
-0.05(-4.83%)
Aug 18, 2009
1.032
1.054
1.003
1.054
12,794
+0.02(+2.11%)
Aug 17, 2009
1.032
1.039
0.9958
1.032
7,188
+0.04(+3.65%)
Aug 14, 2009
1.003
1.025
0.9231
0.9958
28,155
+0.01(+1.48%)
Aug 13, 2009
0.9813
1.025
0.9740
0.9813
52,277
+0.01(+1.50%)
Aug 12, 2009
0.9958
1.018
0.9086
0.9668
67,843
-0.05(-5.00%)
Aug 11, 2009
0.9813
1.022
0.9740
1.018
47,531
+0.02(+2.19%)
Aug 10, 2009
1.003
1.076
0.9813
0.9958
40,109
-0.02(-2.14%)
Aug 07, 2009
1.047
1.054
0.9595
1.018
31,856
-0.04(-4.11%)
Aug 06, 2009
1.003
1.076
0.9886
1.061
17,609
+0.04(+4.29%)
Aug 05, 2009
1.010
1.039
1.010
1.018
14,445
+0.00(+0.00%)
Aug 04, 2009
1.025
1.148
1.018
1.018
29,715
-0.01(-0.71%)
Aug 03, 2009
0.9668
1.054
0.9668
1.025
27,525
+0.01(+0.71%)
Jul 31, 2009
1.025
1.076
1.003
1.018
14,699
+0.00(+0.00%)
Jul 30, 2009
1.127
1.128
1.018
1.018
31,713
-0.09(-7.90%)
Jul 29, 2009
1.032
1.105
1.018
1.105
3,783
+0.07(+7.04%)
Jul 28, 2009
1.076
1.076
1.018
1.032
19,810
-0.06(-5.33%)
Jul 27, 2009
1.105
1.105
1.090
1.090
14,720
-0.04(-3.23%)
Jul 24, 2009
1.061
1.199
1.061
1.127
484
+0.05(+4.73%)
Jul 23, 2009
1.069
1.076
1.018
1.076
33,278
-0.01(-1.33%)
Jul 22, 2009
1.039
1.112
1.039
1.090
52,126
+0.07(+6.38%)
Jul 21, 2009
1.018
1.047
1.018
1.025
22,011
+0.01(+0.71%)
Jul 20, 2009
1.025
1.054
1.018
1.018
22,942
-0.03(-2.78%)
Jul 17, 2009
1.018
1.061
0.9886
1.047
26,137
+0.03(+2.86%)
Jul 16, 2009
0.9522
1.025
0.9450
1.018
91,232
+0.09(+9.37%)
Jul 15, 2009
0.9086
0.9522
0.9086
0.9304
73,170
+0.01(+0.79%)
Jul 14, 2009
0.9013
1.003
0.9013
0.9231
41,754
+0.02(+2.42%)
Jul 13, 2009
0.8868
0.9086
0.8650
0.9013
152,980
+0.01(+1.64%)
Jul 10, 2009
0.8795
0.8941
0.8010
0.8868
89,237
+0.01(+0.83%)
Jul 09, 2009
0.9086
0.9231
0.8795
0.8795
35,089
-0.03(-3.20%)
Jul 08, 2009
0.9304
0.9377
0.9013
0.9086
38,272
-0.04(-3.85%)
Jul 07, 2009
0.9522
0.9668
0.9304
0.9450
75,780
-0.04(-3.70%)
Jul 06, 2009
0.9740
0.9958
0.9450
0.9813
72,485
-0.01(-1.46%)
Jul 02, 2009
0.9886
1.018
0.9886
0.9958
57,400
-0.06(-5.52%)
Jul 01, 2009
1.032
1.061
0.9958
1.054
43,273
+0.02(+2.11%)
Jun 30, 2009
1.025
1.047
1.018
1.032
57,973
-0.02(-2.07%)
Jun 29, 2009
1.039
1.105
1.039
1.054
111,790
+0.02(+2.11%)
Jun 26, 2009
1.098
1.112
1.032
1.032
1,272,878
-0.07(-5.96%)
Jun 25, 2009
1.076
1.112
1.061
1.098
56,673
+0.02(+2.03%)
Jun 24, 2009
1.192
1.192
1.054
1.076
102,618
-0.06(-5.13%)
Jun 23, 2009
1.148
1.207
1.018
1.134
72,649
-0.01(-0.64%)
Jun 22, 2009
1.178
1.178
1.083
1.141
126,022
-0.03(-2.48%)
Jun 19, 2009
1.185
1.185
1.141
1.170
97,035
+0.01(+1.26%)
Jun 18, 2009
1.163
1.214
1.141
1.156
57,176
-0.01(-1.24%)
Jun 17, 2009
1.112
1.170
1.090
1.170
99,339
+0.05(+4.55%)
Jun 16, 2009
1.148
1.148
1.098
1.119
34,631
-0.01(-0.65%)
Jun 15, 2009
1.127
1.163
1.119
1.127
39,879
+0.01(+0.65%)
Jun 12, 2009
1.127
1.170
1.083
1.119
161,257
-0.02(-1.91%)
Jun 11, 2009
1.127
1.170
1.127
1.141
50,659
+0.01(+1.29%)
Jun 10, 2009
1.236
1.243
1.127
1.127
81,605
-0.08(-6.63%)
Jun 09, 2009
1.170
1.207
1.105
1.207
145,578
+0.04(+3.75%)
Jun 08, 2009
1.141
1.178
1.127
1.163
95,263
+0.00(+0.00%)
Jun 05, 2009
1.214
1.214
1.127
1.163
69,175
+0.01(+0.63%)
Jun 04, 2009
1.192
1.207
1.127
1.156
85,861
-0.03(-2.45%)
Jun 03, 2009
1.199
1.250
1.127
1.185
138,288
-0.01(-1.21%)
Jun 02, 2009
1.265
1.287
1.156
1.199
106,969
-0.10(-7.82%)
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
.