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, 2012
1.065
1.090
1.054
1.061
9,385
+0.01(+1.39%)
Aug 30, 2012
1.047
1.090
1.047
1.047
12,073
+0.00(+0.00%)
Aug 29, 2012
0.9740
1.127
0.9522
1.047
801,481
+0.06(+5.88%)
Aug 27, 2012
0.9886
0.9886
0.9450
0.9886
6,300
+0.02(+1.80%)
Aug 24, 2012
0.9595
0.9813
0.9595
0.9711
8,464
-0.00(-0.30%)
Aug 23, 2012
0.9740
0.9740
0.9595
0.9740
4,046
+0.01(+0.75%)
Aug 22, 2012
0.9740
0.9813
0.9595
0.9668
23,593
-0.01(-0.75%)
Aug 21, 2012
1.025
1.054
0.9595
0.9740
18,918
+0.01(+1.52%)
Aug 20, 2012
0.9668
0.9668
0.9595
0.9595
1,989
-0.06(-5.71%)
Aug 17, 2012
1.018
1.018
0.9813
1.018
36,737
-0.01(-0.70%)
Aug 16, 2012
0.9813
1.025
0.9813
1.025
275
+0.04(+4.44%)
Aug 15, 2012
0.9159
0.9813
0.9159
0.9813
12,768
+0.04(+3.85%)
Aug 14, 2012
0.9522
0.9958
0.9231
0.9450
19,313
+0.02(+2.36%)
Aug 13, 2012
0.9159
1.083
0.9159
0.9231
20,190
+0.01(+0.79%)
Aug 10, 2012
0.9159
0.9413
0.9159
0.9159
11,867
+0.01(+1.61%)
Aug 09, 2012
0.9668
0.9668
0.8941
0.9013
29,492
-0.06(-6.05%)
Aug 08, 2012
0.9594
0.9594
0.9594
0.9594
687
+0.02(+1.92%)
Aug 07, 2012
1.041
1.041
0.9413
0.9413
1,451
-0.11(-10.07%)
Aug 06, 2012
1.003
1.047
1.003
1.047
550
+0.02(+2.26%)
Aug 03, 2012
1.018
1.039
0.9740
1.024
2,202
+0.08(+8.32%)
Aug 02, 2012
0.9450
0.9450
0.9450
0.9450
275
-0.00(-0.01%)
Aug 01, 2012
1.003
1.003
0.9450
0.9450
3,032
-0.11(-10.34%)
Jul 31, 2012
1.054
1.090
1.054
1.054
14,684
+0.01(+1.40%)
Jul 30, 2012
1.032
1.039
1.032
1.039
3,920
+0.02(+2.14%)
Jul 26, 2012
0.9377
1.018
1.018
1.018
9,079
+0.10(+11.43%)
Jul 25, 2012
0.9377
0.9377
0.9086
0.9133
1,462
-0.00(-0.28%)
Jul 24, 2012
0.9086
0.9159
0.8723
0.9158
17,823
-0.06(-5.98%)
Jul 23, 2012
0.9740
0.9740
0.9740
0.9740
275
-0.01(-0.73%)
Jul 20, 2012
0.9377
0.9812
0.9377
0.9812
2,345
+0.05(+5.46%)
Jul 19, 2012
0.9668
0.9668
0.9304
0.9304
1,150
+0.00(+0.00%)
Jul 17, 2012
1.003
0.9304
0.9304
0.9304
21,598
+0.00(+0.00%)
Jul 16, 2012
1.076
1.076
0.8828
0.9304
10,566
-0.16(-14.66%)
Jul 13, 2012
1.064
1.090
1.064
1.090
11,556
+0.07(+6.38%)
Jul 12, 2012
0.9392
1.025
0.9392
1.025
1,788
+0.00(+0.00%)
Jul 11, 2012
0.9813
1.025
0.9450
1.025
3,278
+0.04(+3.68%)
Jul 09, 2012
0.9522
0.9886
0.9886
0.9886
275
+0.04(+3.82%)
Jul 06, 2012
1.018
1.018
0.9522
0.9522
3,669
-0.07(-6.43%)
Jul 05, 2012
0.9522
1.018
0.9159
1.018
15,050
+0.05(+5.26%)
Jul 03, 2012
0.9086
0.9668
0.9013
0.9668
280,662
+0.07(+8.13%)
Jul 02, 2012
0.9377
0.9377
0.8941
0.8941
9,431
-0.06(-6.11%)
Jun 29, 2012
0.9377
0.9522
0.9115
0.9522
5,522
+0.01(+1.55%)
Jun 28, 2012
0.9086
0.9377
0.9086
0.9377
412
-0.01(-0.77%)
Jun 27, 2012
0.9377
0.9450
0.9377
0.9450
3,396
+0.03(+3.17%)
Jun 26, 2012
0.8941
0.9304
0.8941
0.9159
9,430
+0.00(+0.00%)
Jun 22, 2012
0.9086
0.9159
0.9159
0.9159
57,505
+0.01(+0.80%)
Jun 21, 2012
0.9086
0.9086
0.9013
0.9086
5,838
+0.00(+0.00%)
Jun 20, 2012
0.9159
0.9159
0.9086
0.9086
5,347
-0.00(-0.14%)
Jun 19, 2012
0.8868
0.9099
0.8868
0.9099
6,094
+0.01(+0.59%)
Jun 18, 2012
0.9377
0.9377
0.9013
0.9046
963
-0.04(-4.27%)
Jun 15, 2012
0.8723
0.9450
0.8650
0.9450
4,710
+0.07(+8.33%)
Jun 14, 2012
0.9449
0.9449
0.8723
0.8723
3,025
-0.06(-6.25%)
Jun 13, 2012
0.9305
0.9305
0.9304
0.9304
14,995
-0.01(-1.54%)
Jun 12, 2012
0.9086
0.9813
0.8755
0.9450
14,021
+0.04(+4.00%)
Jun 11, 2012
0.9159
0.9377
0.8868
0.9086
9,905
-0.02(-2.34%)
Jun 08, 2012
0.9086
0.9304
0.8795
0.9304
12,436
+0.02(+2.40%)
Jun 07, 2012
0.9247
0.9247
0.9086
0.9086
36,961
-0.04(-3.85%)
Jun 06, 2012
0.9595
0.9595
0.9086
0.9450
5,263
+0.01(+0.78%)
Jun 05, 2012
0.9450
0.9595
0.9013
0.9377
18,496
-0.06(-5.69%)
Jun 04, 2012
0.9958
0.9958
0.9668
0.9942
33,807
+0.03(+2.84%)
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
.