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, 2014
1.797
1.828
1.729
1.759
12,516
-0.02(-0.85%)
Sep 29, 2014
1.774
1.774
1.774
1.774
2,034
-0.00(-0.00%)
Sep 26, 2014
1.774
1.774
1.774
1.774
3
+0.00(+0.00%)
Sep 25, 2014
1.782
1.782
1.774
1.774
3,234
+0.00(+0.00%)
Sep 24, 2014
1.729
1.774
1.729
1.774
12,658
+0.04(+2.19%)
Sep 23, 2014
1.736
1.805
1.729
1.736
96,880
-0.01(-0.44%)
Sep 22, 2014
1.767
1.767
1.732
1.744
10,398
-0.03(-1.72%)
Sep 19, 2014
1.789
1.797
1.736
1.774
23,119
+0.00(+0.00%)
Sep 18, 2014
1.782
1.805
1.774
1.774
14,967
-0.03(-1.69%)
Sep 17, 2014
1.843
1.843
1.779
1.805
10,596
-0.02(-1.25%)
Sep 16, 2014
1.828
1.843
1.797
1.828
8,739
+0.00(+0.00%)
Sep 15, 2014
1.828
1.835
1.805
1.828
3,763
-0.01(-0.42%)
Sep 12, 2014
1.820
1.843
1.812
1.835
4,328
-0.02(-1.23%)
Sep 11, 2014
1.934
1.934
1.828
1.858
23,954
-0.06(-3.17%)
Sep 10, 2014
1.919
1.928
1.911
1.919
1,808
-0.01(-0.40%)
Sep 09, 2014
1.926
1.927
1.904
1.927
7,962
-0.01(-0.39%)
Sep 08, 2014
1.965
1.972
1.927
1.934
17,374
-0.04(-1.93%)
Sep 05, 2014
2.018
2.825
1.934
1.972
39,662
+0.01(+0.39%)
Sep 04, 2014
1.957
2.003
1.949
1.965
9,815
-0.02(-1.15%)
Sep 03, 2014
2.003
2.117
1.965
1.987
18,960
-0.04(-1.88%)
Sep 02, 2014
2.056
2.056
2.026
2.026
1,578
-0.03(-1.48%)
Aug 29, 2014
2.056
2.056
2.056
2.056
525
+0.01(+0.37%)
Aug 28, 2014
2.048
2.048
2.045
2.048
2,476
+0.00(+0.00%)
Aug 27, 2014
1.980
2.071
1.972
2.048
26,087
+0.08(+3.86%)
Aug 26, 2014
1.995
2.033
1.942
1.972
46,885
-0.04(-1.89%)
Aug 25, 2014
2.094
2.163
1.972
2.010
60,708
-0.05(-2.58%)
Aug 22, 2014
2.064
2.064
2.064
2.064
89
+0.00(+0.00%)
Aug 21, 2014
2.056
2.082
2.056
2.064
3,489
-0.01(-0.37%)
Aug 20, 2014
2.071
2.071
2.071
2.071
1,831
-0.02(-0.73%)
Aug 19, 2014
2.056
2.178
2.056
2.086
7,531
+0.03(+1.48%)
Aug 18, 2014
2.132
2.132
2.033
2.056
17,891
-0.05(-2.53%)
Aug 15, 2014
2.102
2.109
2.079
2.109
1,051
-0.02(-0.72%)
Aug 14, 2014
2.094
2.125
2.086
2.125
1,969
+0.03(+1.46%)
Aug 13, 2014
2.125
2.086
2.064
2.094
13,108
+0.01(+0.36%)
Aug 12, 2014
2.079
2.109
2.064
2.086
22,346
+0.00(+0.00%)
Aug 11, 2014
2.080
2.086
2.080
2.086
744
-0.00(-0.00%)
Aug 08, 2014
2.079
2.109
2.071
2.086
9,200
-0.02(-0.72%)
Aug 07, 2014
2.056
2.132
2.056
2.102
18,275
+0.03(+1.47%)
Aug 06, 2014
2.079
2.117
2.064
2.071
16,607
+0.01(+0.37%)
Aug 05, 2014
2.094
2.094
2.064
2.064
5,262
-0.02(-0.73%)
Aug 04, 2014
2.086
2.125
2.056
2.079
12,896
-0.01(-0.36%)
Aug 01, 2014
2.117
2.117
2.086
2.086
296
-0.02(-1.08%)
Jul 31, 2014
2.102
2.117
2.079
2.109
6,354
+0.01(+0.36%)
Jul 30, 2014
2.155
2.155
2.056
2.102
10,381
-0.04(-1.78%)
Jul 29, 2014
2.140
2.140
1.995
2.140
17,516
-0.05(-2.43%)
Jul 28, 2014
2.201
2.216
2.193
2.193
3,695
-0.03(-1.37%)
Jul 25, 2014
2.208
2.292
2.201
2.224
20,365
+0.03(+1.39%)
Jul 24, 2014
2.124
2.193
2.124
2.193
18,682
+0.06(+2.95%)
Jul 23, 2014
2.132
2.132
2.130
2.130
1,193
-0.02(-0.80%)
Jul 22, 2014
2.109
2.178
2.109
2.147
3,523
+0.03(+1.44%)
Jul 21, 2014
2.137
2.137
2.102
2.117
1,985
-0.02(-0.71%)
Jul 18, 2014
2.125
2.147
2.125
2.132
3,038
+0.02(+1.08%)
Jul 17, 2014
2.071
2.147
2.071
2.109
5,088
-0.02(-1.07%)
Jul 16, 2014
2.185
2.185
2.102
2.132
3,234
-0.04(-1.75%)
Jul 15, 2014
2.102
2.204
2.086
2.170
55,677
+0.04(+1.79%)
Jul 14, 2014
2.074
2.163
2.074
2.132
1,053
+0.02(+1.08%)
Jul 11, 2014
2.155
2.155
2.079
2.109
10,976
-0.06(-2.81%)
Jul 10, 2014
2.132
2.208
2.102
2.170
14,423
+0.07(+3.26%)
Jul 09, 2014
2.147
2.208
2.048
2.102
26,157
+0.06(+2.99%)
Jul 08, 2014
2.048
2.056
2.014
2.041
20,782
-0.04(-1.83%)
Jul 07, 2014
2.193
2.193
2.071
2.079
11,385
+0.02(+1.11%)
Jul 03, 2014
2.018
2.056
2.056
2.056
17,728
+0.00(+0.00%)
Jul 02, 2014
2.109
2.185
2.041
2.056
3,381
-0.09(-4.26%)
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
.