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 (%)
Sep 30, 2003
2.740
2.748
2.726
2.733
26,138
-0.03(-1.05%)
Sep 29, 2003
2.799
2.799
2.726
2.762
132,069
+0.00(+0.00%)
Sep 26, 2003
2.886
2.886
2.762
2.762
25,313
-0.12(-4.28%)
Sep 25, 2003
2.988
3.067
2.886
2.886
49,388
-0.09(-2.93%)
Sep 24, 2003
3.002
3.046
2.980
2.973
137,022
-0.04(-1.45%)
Sep 23, 2003
2.973
3.017
2.944
3.017
29,990
+0.04(+1.47%)
Sep 22, 2003
3.009
3.031
2.929
2.973
29,302
-0.01(-0.24%)
Sep 19, 2003
2.893
2.980
2.886
2.980
26,001
+0.04(+1.49%)
Sep 18, 2003
2.893
3.031
2.893
2.937
21,461
+0.10(+3.59%)
Sep 17, 2003
2.820
2.842
2.762
2.835
10,868
-0.01(-0.26%)
Sep 16, 2003
2.769
2.842
2.769
2.842
35,493
-0.02(-0.76%)
Sep 15, 2003
2.944
2.980
2.864
2.864
31,504
-0.08(-2.72%)
Sep 12, 2003
2.871
2.944
2.842
2.944
18,709
+0.04(+1.50%)
Sep 11, 2003
2.835
2.908
2.762
2.900
15,820
+0.04(+1.27%)
Sep 10, 2003
2.871
2.893
2.835
2.864
19,948
-0.01(-0.51%)
Sep 09, 2003
3.067
3.082
2.878
2.878
109,232
-0.12(-4.12%)
Sep 08, 2003
2.908
3.017
2.908
3.002
29,440
+0.08(+2.74%)
Sep 05, 2003
3.053
3.053
2.922
2.922
21,461
-0.17(-5.41%)
Sep 04, 2003
3.097
3.111
3.017
3.089
68,098
+0.00(+0.00%)
Sep 03, 2003
3.126
3.126
3.089
3.089
14,307
-0.04(-1.16%)
Sep 02, 2003
3.111
3.155
3.067
3.126
28,615
+0.01(+0.47%)
Aug 29, 2003
3.126
3.126
3.089
3.111
18,022
-0.04(-1.38%)
Aug 28, 2003
3.256
3.256
3.126
3.155
45,261
-0.10(-3.12%)
Aug 27, 2003
3.242
3.300
3.235
3.256
13,894
-0.04(-1.32%)
Aug 26, 2003
3.336
3.336
3.198
3.300
24,625
-0.04(-1.30%)
Aug 25, 2003
3.329
3.344
3.271
3.344
7,704
-0.04(-1.08%)
Aug 22, 2003
3.402
3.424
3.380
3.380
17,884
-0.04(-1.06%)
Aug 21, 2003
3.278
3.445
3.235
3.416
29,578
+0.14(+4.21%)
Aug 20, 2003
3.242
3.286
3.220
3.278
9,630
+0.00(+0.00%)
Aug 19, 2003
3.249
3.351
3.249
3.278
14,857
+0.07(+2.04%)
Aug 18, 2003
3.031
3.213
3.031
3.213
24,212
+0.12(+4.00%)
Aug 15, 2003
3.220
3.220
3.089
3.089
15,683
-0.12(-3.63%)
Aug 14, 2003
3.206
3.235
3.198
3.206
13,894
+0.01(+0.23%)
Aug 13, 2003
3.198
3.220
3.169
3.198
14,582
-0.04(-1.12%)
Aug 12, 2003
3.140
3.235
3.133
3.235
17,609
+0.07(+2.30%)
Aug 11, 2003
3.017
3.162
3.017
3.162
20,085
+0.11(+3.57%)
Aug 08, 2003
2.980
3.118
2.929
3.053
29,715
+0.12(+3.96%)
Aug 07, 2003
2.820
2.937
2.740
2.937
37,007
+0.15(+5.21%)
Aug 06, 2003
2.799
2.842
2.755
2.791
18,847
-0.03(-1.03%)
Aug 05, 2003
2.871
2.908
2.820
2.820
30,403
-0.09(-3.00%)
Aug 04, 2003
2.900
2.922
2.799
2.908
73,326
+0.02(+0.76%)
Aug 01, 2003
2.908
2.908
2.857
2.886
18,847
-0.02(-0.75%)
Jul 31, 2003
2.849
2.929
2.762
2.908
66,034
+0.08(+2.83%)
Jul 30, 2003
3.198
3.198
2.799
2.828
102,354
-0.36(-11.19%)
Jul 29, 2003
3.162
3.184
3.126
3.184
13,482
+0.06(+1.86%)
Jul 28, 2003
3.227
3.286
3.126
3.126
49,801
-0.07(-2.27%)
Jul 25, 2003
3.213
3.242
3.162
3.198
27,376
+0.00(+0.00%)
Jul 24, 2003
3.235
3.235
3.126
3.198
115,148
-0.01(-0.45%)
Jul 23, 2003
3.271
3.271
3.162
3.213
10,317
-0.02(-0.67%)
Jul 22, 2003
3.358
3.358
3.140
3.235
63,558
-0.12(-3.68%)
Jul 21, 2003
3.402
3.409
3.315
3.358
35,768
-0.04(-1.28%)
Jul 18, 2003
3.380
3.402
3.351
3.402
20,911
+0.02(+0.65%)
Jul 17, 2003
3.358
3.387
3.315
3.380
33,017
+0.01(+0.22%)
Jul 16, 2003
3.358
3.402
3.351
3.373
31,366
+0.03(+0.87%)
Jul 15, 2003
3.395
3.395
3.344
3.344
40,033
-0.05(-1.50%)
Jul 14, 2003
3.387
3.395
3.344
3.395
37,970
+0.01(+0.43%)
Jul 11, 2003
3.307
3.387
3.307
3.380
19,672
+0.04(+1.31%)
Jul 10, 2003
3.307
3.344
3.300
3.336
36,181
+0.00(+0.00%)
Jul 09, 2003
3.307
3.336
3.293
3.336
31,916
-0.01(-0.22%)
Jul 08, 2003
3.336
3.351
3.278
3.344
33,980
+0.01(+0.22%)
Jul 07, 2003
3.169
3.336
3.169
3.336
136,334
+0.15(+4.79%)
Jul 03, 2003
3.155
3.184
3.147
3.184
16,508
+0.02(+0.69%)
Jul 02, 2003
3.017
3.162
3.017
3.162
88,871
+0.15(+4.82%)
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
.