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, 2008
4.230
4.427
3.962
3.962
95,731
-0.19(-4.55%)
Sep 29, 2008
4.020
4.274
3.976
4.151
68,458
+0.04(+0.88%)
Sep 26, 2008
4.078
4.260
4.078
4.114
0
+0.01(+0.35%)
Sep 25, 2008
4.071
4.143
3.925
4.100
42,808
-0.05(-1.23%)
Sep 24, 2008
4.136
4.238
3.969
4.151
73,146
+0.42(+11.31%)
Sep 23, 2008
3.707
3.882
3.613
3.729
140,324
-0.24(-6.04%)
Sep 22, 2008
4.361
4.572
3.954
3.969
111,330
-0.50(-11.22%)
Sep 19, 2008
4.383
4.558
3.889
4.470
0
+0.54(+13.68%)
Sep 18, 2008
4.049
4.216
3.736
3.932
113,731
+0.01(+0.19%)
Sep 17, 2008
4.114
4.129
3.918
3.925
60,448
-0.22(-5.26%)
Sep 16, 2008
3.867
4.143
3.431
4.143
71,096
+0.07(+1.79%)
Sep 15, 2008
3.845
4.325
3.845
4.071
56,667
-0.10(-2.44%)
Sep 12, 2008
4.260
4.260
3.925
4.172
35,728
-0.03(-0.69%)
Sep 11, 2008
4.143
4.201
4.121
4.201
26,001
+0.05(+1.23%)
Sep 10, 2008
4.020
4.151
3.962
4.151
52,362
+0.20(+5.16%)
Sep 09, 2008
3.831
3.998
3.809
3.947
39,034
+0.12(+3.23%)
Sep 08, 2008
3.780
3.823
3.685
3.823
39,172
+0.07(+1.74%)
Sep 05, 2008
3.634
3.765
3.569
3.758
0
+0.15(+4.23%)
Sep 04, 2008
3.656
3.707
3.562
3.605
42,106
-0.13(-3.50%)
Sep 03, 2008
3.780
3.780
3.634
3.736
30,041
+0.00(+0.00%)
Sep 02, 2008
3.780
3.823
3.722
3.736
23,524
+0.11(+3.01%)
Aug 29, 2008
3.754
3.773
3.620
3.627
15,408
-0.15(-4.04%)
Aug 28, 2008
3.518
3.780
3.467
3.780
52,382
+0.21(+5.91%)
Aug 27, 2008
3.569
3.584
3.518
3.569
16,885
-0.01(-0.20%)
Aug 26, 2008
3.605
3.627
3.562
3.576
20,785
+0.01(+0.41%)
Aug 25, 2008
3.562
3.595
3.547
3.562
16,852
-0.12(-3.35%)
Aug 22, 2008
3.504
3.693
3.438
3.685
31,718
+0.24(+6.96%)
Aug 21, 2008
3.598
3.605
3.416
3.445
52,805
-0.21(-5.77%)
Aug 20, 2008
3.678
3.714
3.627
3.656
41,445
-0.03(-0.79%)
Aug 19, 2008
3.882
3.882
3.671
3.685
30,880
-0.23(-5.76%)
Aug 18, 2008
3.925
3.925
3.838
3.911
17,944
+0.00(+0.00%)
Aug 15, 2008
4.252
4.289
3.758
3.911
0
-0.13(-3.24%)
Aug 14, 2008
4.180
4.180
3.954
4.042
74,426
-0.10(-2.46%)
Aug 13, 2008
3.613
4.180
3.584
4.143
82,842
+0.57(+15.85%)
Aug 12, 2008
3.562
3.634
3.562
3.576
44,526
+0.01(+0.20%)
Aug 11, 2008
3.460
3.569
3.431
3.569
75,561
+0.12(+3.37%)
Aug 08, 2008
3.373
3.467
3.278
3.453
43,417
+0.09(+2.81%)
Aug 07, 2008
3.169
3.387
3.169
3.358
110,428
+0.12(+3.59%)
Aug 06, 2008
3.220
3.264
3.133
3.242
39,658
+0.01(+0.45%)
Aug 05, 2008
3.264
3.307
3.191
3.227
69,714
-0.01(-0.22%)
Aug 04, 2008
3.220
3.264
3.162
3.235
92,660
+0.01(+0.22%)
Aug 01, 2008
3.235
3.249
3.140
3.227
32,212
-0.03(-0.89%)
Jul 31, 2008
3.264
3.271
3.140
3.256
58,634
+0.00(+0.00%)
Jul 30, 2008
3.235
3.264
2.973
3.256
61,609
+0.08(+2.52%)
Jul 29, 2008
3.176
3.198
3.046
3.176
69,322
+0.14(+4.55%)
Jul 28, 2008
3.242
3.264
3.038
3.038
52,545
-0.19(-5.86%)
Jul 25, 2008
3.220
3.329
3.176
3.227
227,131
+0.06(+1.84%)
Jul 24, 2008
3.344
3.445
3.038
3.169
53,792
+0.10(+3.32%)
Jul 23, 2008
3.162
3.206
3.038
3.067
53,903
-0.04(-1.40%)
Jul 22, 2008
3.126
3.176
3.089
3.111
72,700
-0.01(-0.23%)
Jul 21, 2008
3.118
3.118
3.082
3.118
41,472
-0.01(-0.23%)
Jul 18, 2008
3.155
3.191
3.111
3.126
35,746
-0.01(-0.46%)
Jul 17, 2008
3.155
3.155
3.082
3.140
54,857
+0.01(+0.23%)
Jul 16, 2008
3.075
3.198
2.944
3.133
104,300
+0.09(+2.86%)
Jul 15, 2008
2.966
3.169
2.878
3.046
63,652
-0.01(-0.24%)
Jul 14, 2008
3.126
3.126
3.002
3.053
30,458
+0.04(+1.45%)
Jul 11, 2008
2.908
3.075
2.908
3.009
100,441
-0.04(-1.19%)
Jul 10, 2008
2.973
3.046
2.915
3.046
41,812
+0.07(+2.45%)
Jul 09, 2008
3.126
3.155
2.973
2.973
60,185
-0.15(-4.66%)
Jul 08, 2008
3.191
3.191
3.082
3.118
68,571
-0.03(-0.92%)
Jul 07, 2008
3.358
3.358
3.147
3.147
72,553
-0.19(-5.66%)
Jul 04, 2008
3.373
3.373
3.329
3.336
29,421
+0.00(+0.00%)
Jul 03, 2008
3.373
3.373
3.329
3.336
29,421
-0.01(-0.22%)
Jul 02, 2008
3.416
3.445
3.307
3.344
102,524
-0.15(-4.37%)
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
.