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, 2010
1.272
1.308
1.199
1.287
11,290
+0.04(+3.51%)
Aug 30, 2010
1.287
1.287
1.236
1.243
5,227
-0.01(-1.16%)
Aug 27, 2010
1.258
1.301
1.185
1.258
9,767
-0.07(-5.46%)
Aug 26, 2010
1.294
1.345
1.294
1.330
2,063
+0.02(+1.67%)
Aug 25, 2010
1.323
1.367
1.308
1.308
7,704
-0.01(-1.10%)
Aug 24, 2010
1.367
1.367
1.323
1.323
3,436
-0.03(-2.15%)
Aug 23, 2010
1.367
1.432
1.352
1.352
6,185
+0.01(+0.53%)
Aug 20, 2010
1.351
1.374
1.323
1.345
4,431
+0.01(+0.55%)
Aug 19, 2010
1.439
1.439
1.337
1.337
15,679
-0.10(-7.07%)
Aug 18, 2010
1.396
1.447
1.396
1.439
7,050
+0.07(+4.76%)
Aug 17, 2010
1.258
1.447
1.250
1.374
19,458
+0.09(+7.39%)
Aug 16, 2010
1.403
1.447
1.250
1.279
11,556
-0.09(-6.88%)
Aug 13, 2010
1.374
1.447
1.265
1.374
20,184
+0.10(+8.00%)
Aug 12, 2010
1.294
1.294
1.156
1.272
30,561
-0.02(-1.68%)
Aug 11, 2010
1.199
1.294
1.190
1.294
14,064
+0.07(+5.33%)
Aug 10, 2010
1.148
1.228
1.148
1.228
963
+0.04(+3.05%)
Aug 09, 2010
1.148
1.192
1.141
1.192
4,337
+0.04(+3.15%)
Aug 06, 2010
1.156
1.156
1.127
1.156
825
+0.03(+2.58%)
Aug 05, 2010
1.156
1.156
1.099
1.127
14,588
-0.01(-1.27%)
Aug 04, 2010
1.112
1.192
1.112
1.141
13,724
+0.03(+2.61%)
Aug 03, 2010
1.141
1.148
1.112
1.112
4,581
-0.03(-2.37%)
Aug 02, 2010
1.178
1.185
1.139
1.139
5,923
-0.03(-2.66%)
Jul 30, 2010
1.170
1.170
1.163
1.170
1,238
+0.00(+0.00%)
Jul 29, 2010
1.236
1.236
1.141
1.170
6,328
+0.01(+0.63%)
Jul 28, 2010
1.272
1.272
1.163
1.163
62,496
-0.12(-9.60%)
Jul 27, 2010
1.272
1.287
1.272
1.287
2,476
+0.02(+1.72%)
Jul 26, 2010
1.272
1.294
1.221
1.265
10,417
+0.01(+1.16%)
Jul 23, 2010
1.221
1.250
1.054
1.250
22,380
-0.04(-2.82%)
Jul 22, 2010
1.301
1.308
1.156
1.287
8,543
-0.04(-2.75%)
Jul 21, 2010
1.345
1.345
1.294
1.323
825
-0.02(-1.62%)
Jul 20, 2010
1.212
1.345
1.212
1.345
4,539
+0.14(+11.45%)
Jul 19, 2010
1.214
1.214
1.207
1.207
4,539
+0.00(+0.00%)
Jul 16, 2010
1.207
1.243
1.192
1.207
4,402
-0.05(-4.02%)
Jul 15, 2010
1.258
1.258
1.250
1.257
3,714
-0.02(-1.73%)
Jul 14, 2010
1.265
1.279
1.214
1.279
19,484
-0.07(-5.38%)
Jul 13, 2010
1.294
1.388
1.294
1.352
17,034
+0.06(+4.49%)
Jul 12, 2010
1.323
1.323
1.287
1.294
11,235
-0.01(-1.11%)
Jul 09, 2010
1.308
1.308
1.271
1.308
2,132
+0.01(+1.12%)
Jul 08, 2010
1.308
1.345
1.287
1.294
14,169
-0.02(-1.66%)
Jul 07, 2010
1.345
1.352
1.308
1.316
8,254
-0.02(-1.42%)
Jul 06, 2010
1.367
1.367
1.335
1.335
4,885
-0.03(-2.35%)
Jul 02, 2010
1.367
1.370
1.367
1.367
4,136
+0.00(+0.01%)
Jul 01, 2010
1.359
1.381
1.323
1.367
8,529
+0.04(+3.30%)
Jun 30, 2010
1.308
1.345
1.308
1.323
15,683
-0.04(-2.67%)
Jun 29, 2010
1.403
1.403
1.359
1.359
2,338
-0.11(-7.43%)
Jun 25, 2010
1.468
1.468
1.279
1.468
18,617
+0.19(+14.77%)
Jun 24, 2010
1.396
1.454
1.221
1.279
29,604
-0.07(-4.86%)
Jun 23, 2010
1.374
1.381
1.337
1.345
17,196
-0.04(-2.63%)
Jun 22, 2010
1.454
1.534
1.367
1.381
19,370
-0.15(-9.52%)
Jun 21, 2010
1.468
1.541
1.432
1.526
20,635
+0.11(+7.69%)
Jun 18, 2010
1.417
1.417
1.367
1.417
15,276
+0.04(+2.63%)
Jun 17, 2010
1.447
1.447
1.323
1.381
5,090
-0.09(-6.40%)
Jun 16, 2010
1.439
1.490
1.439
1.476
24,479
+0.04(+2.52%)
Jun 15, 2010
1.367
1.439
1.367
1.439
6,322
+0.06(+4.21%)
Jun 14, 2010
1.367
1.381
1.367
1.381
4,058
+0.00(+0.00%)
Jun 11, 2010
1.352
1.388
1.352
1.381
5,117
+0.00(+0.00%)
Jun 10, 2010
1.381
1.417
1.359
1.381
98,639
+0.02(+1.60%)
Jun 09, 2010
1.403
1.439
1.359
1.359
17,334
-0.05(-3.61%)
Jun 08, 2010
1.388
1.585
1.381
1.410
89,361
+0.03(+2.10%)
Jun 07, 2010
1.417
1.417
1.381
1.381
3,714
-0.04(-2.56%)
Jun 04, 2010
1.417
1.447
1.417
1.417
1,788
-0.03(-2.01%)
Jun 03, 2010
1.417
1.526
1.417
1.447
16,371
+0.03(+2.05%)
Jun 02, 2010
1.417
1.447
1.417
1.417
8,391
-0.01(-0.51%)
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
.