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 30, 2013
1.833
1.833
1.810
1.818
8,455
-0.00(-0.02%)
Aug 29, 2013
1.825
1.825
1.810
1.818
25,870
+0.01(+0.83%)
Aug 28, 2013
1.818
1.848
1.781
1.803
43,260
-0.01(-0.41%)
Aug 27, 2013
1.811
1.945
1.803
1.810
26,803
-0.01(-0.82%)
Aug 26, 2013
1.833
1.915
1.825
1.825
63,272
+0.01(+0.41%)
Aug 23, 2013
1.856
2.049
1.818
1.818
65,813
-0.02(-1.21%)
Aug 22, 2013
1.825
1.855
1.788
1.840
301,949
+0.01(+0.82%)
Aug 21, 2013
1.825
1.828
1.825
1.825
3,086
+0.00(+0.00%)
Aug 20, 2013
1.855
1.863
1.825
1.825
13,563
+0.00(+0.00%)
Aug 19, 2013
1.855
1.855
1.825
1.825
114,377
-0.03(-1.61%)
Aug 16, 2013
1.833
1.863
1.825
1.855
165,332
+0.02(+1.22%)
Aug 15, 2013
1.825
1.854
1.796
1.833
51,104
-0.01(-0.40%)
Aug 14, 2013
1.930
1.930
1.825
1.840
65,202
-0.06(-3.14%)
Aug 13, 2013
1.788
1.919
1.788
1.900
125,640
+0.10(+5.81%)
Aug 12, 2013
1.825
1.848
1.788
1.796
54,945
-0.01(-0.82%)
Aug 09, 2013
1.863
1.863
1.788
1.810
18,951
-0.03(-1.62%)
Aug 08, 2013
1.758
1.840
1.714
1.840
16,318
+0.08(+4.66%)
Aug 07, 2013
1.863
1.863
1.736
1.758
32,938
-0.10(-5.60%)
Aug 06, 2013
1.930
1.971
1.863
1.863
23,772
-0.03(-1.73%)
Aug 05, 2013
1.997
1.997
1.863
1.895
89,391
-0.09(-4.36%)
Aug 02, 2013
1.974
2.027
1.930
1.982
97,962
+0.01(+0.76%)
Aug 01, 2013
1.922
2.027
1.855
1.967
109,523
+0.06(+3.12%)
Jul 31, 2013
1.885
1.989
1.870
1.907
298,066
+0.01(+0.79%)
Jul 30, 2013
1.863
1.915
1.848
1.892
35,885
+0.05(+2.83%)
Jul 29, 2013
1.803
1.840
1.803
1.840
42,133
+0.05(+2.92%)
Jul 26, 2013
1.818
1.855
1.676
1.788
45,666
+0.04(+2.13%)
Jul 25, 2013
1.820
1.820
1.751
1.751
19,882
+0.00(+0.00%)
Jul 24, 2013
1.736
1.810
1.699
1.751
72,015
+0.05(+3.07%)
Jul 23, 2013
1.729
1.729
1.676
1.699
6,486
-0.01(-0.87%)
Jul 22, 2013
1.691
1.714
1.684
1.714
4,429
+0.03(+1.77%)
Jul 19, 2013
1.661
1.684
1.639
1.684
45,895
+0.02(+1.35%)
Jul 18, 2013
1.647
1.676
1.647
1.661
46,557
+0.01(+0.91%)
Jul 17, 2013
1.632
1.654
1.617
1.647
57,473
+0.01(+0.91%)
Jul 16, 2013
1.639
1.639
1.632
1.632
1,620
-0.01(-0.45%)
Jul 15, 2013
1.617
1.653
1.617
1.639
12,895
+0.01(+0.92%)
Jul 12, 2013
1.639
1.647
1.624
1.624
30,282
-0.01(-0.45%)
Jul 11, 2013
1.632
1.632
1.622
1.632
10,536
+0.04(+2.33%)
Jul 10, 2013
1.632
1.632
1.594
1.594
8,455
-0.04(-2.73%)
Jul 09, 2013
1.632
1.639
1.609
1.639
18,122
+0.02(+1.38%)
Jul 08, 2013
1.580
1.617
1.565
1.617
76,824
+0.00(+0.18%)
Jul 05, 2013
1.617
1.617
1.602
1.614
6,312
-0.00(-0.18%)
Jul 03, 2013
1.609
1.617
1.609
1.617
1,029
-0.01(-0.91%)
Jul 02, 2013
1.609
1.632
1.602
1.632
11,770
+0.00(+0.00%)
Jul 01, 2013
1.609
1.632
1.602
1.632
5,274
+0.02(+1.39%)
Jun 28, 2013
1.602
1.632
1.602
1.609
1,833
+0.01(+0.47%)
Jun 27, 2013
1.617
1.624
1.602
1.602
11,725
-0.02(-1.38%)
Jun 26, 2013
1.590
1.624
1.590
1.624
26,027
+0.01(+0.93%)
Jun 25, 2013
1.632
1.632
1.606
1.609
11,542
-0.02(-1.37%)
Jun 24, 2013
1.632
1.632
1.602
1.632
14,005
+0.00(+0.00%)
Jun 21, 2013
1.602
1.632
1.602
1.632
34,515
+0.03(+2.10%)
Jun 20, 2013
1.587
1.617
1.587
1.598
31,920
+0.00(+0.23%)
Jun 19, 2013
1.611
1.611
1.594
1.594
4,702
-0.04(-2.28%)
Jun 18, 2013
1.596
1.632
1.596
1.632
2,162
+0.03(+1.86%)
Jun 17, 2013
1.587
1.624
1.587
1.602
19,319
+0.01(+0.35%)
Jun 14, 2013
1.587
1.617
1.587
1.596
2,972
-0.01(-0.81%)
Jun 13, 2013
1.587
1.609
1.587
1.609
24,027
+0.01(+0.47%)
Jun 12, 2013
1.587
1.617
1.587
1.602
28,266
-0.01(-0.46%)
Jun 11, 2013
1.580
1.609
1.580
1.609
3,664
+0.01(+0.47%)
Jun 10, 2013
1.588
1.602
1.588
1.602
671,488
+0.01(+0.94%)
Jun 07, 2013
1.580
1.602
1.580
1.587
11,172
+0.00(+0.00%)
Jun 06, 2013
1.587
1.587
1.587
1.587
4,026
+0.00(+0.00%)
Jun 05, 2013
1.550
1.587
1.550
1.587
41,344
+0.00(+0.05%)
Jun 04, 2013
1.527
1.587
1.527
1.586
47,618
+0.03(+1.86%)
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
.