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 (%)
Apr 30, 2007
4.020
4.092
3.998
4.078
196,591
+0.06(+1.45%)
Apr 27, 2007
3.998
4.092
3.947
4.020
71,537
-0.02(-0.54%)
Apr 26, 2007
4.071
4.143
3.940
4.042
157,658
-0.10(-2.46%)
Apr 25, 2007
4.260
4.289
4.143
4.143
55,992
-0.12(-2.90%)
Apr 24, 2007
4.216
4.267
4.180
4.267
53,653
+0.02(+0.51%)
Apr 23, 2007
4.136
4.267
4.136
4.245
76,627
+0.10(+2.46%)
Apr 20, 2007
4.281
4.281
4.121
4.143
55,579
-0.07(-1.55%)
Apr 19, 2007
4.092
4.230
4.034
4.209
45,674
+0.08(+1.94%)
Apr 18, 2007
4.092
4.252
4.071
4.129
107,169
+0.00(+0.00%)
Apr 17, 2007
3.976
4.143
3.940
4.129
99,189
+0.16(+4.03%)
Apr 16, 2007
3.954
3.983
3.940
3.969
45,674
+0.04(+1.11%)
Apr 13, 2007
3.874
3.962
3.874
3.925
57,780
+0.00(+0.00%)
Apr 12, 2007
3.853
3.925
3.831
3.925
41,271
+0.06(+1.50%)
Apr 11, 2007
3.867
3.896
3.816
3.867
49,251
+0.01(+0.19%)
Apr 10, 2007
3.860
3.882
3.823
3.860
15,132
-0.01(-0.19%)
Apr 09, 2007
3.911
3.918
3.853
3.867
31,641
-0.03(-0.75%)
Apr 05, 2007
3.954
3.954
3.889
3.896
16,371
-0.06(-1.47%)
Apr 04, 2007
3.954
3.983
3.925
3.954
38,933
-0.00(-0.01%)
Apr 03, 2007
3.911
3.962
3.911
3.955
40,308
+0.05(+1.31%)
Apr 02, 2007
3.816
3.903
3.794
3.903
45,261
+0.09(+2.29%)
Mar 30, 2007
3.838
3.889
3.816
3.816
45,811
-0.02(-0.57%)
Mar 29, 2007
3.896
3.896
3.787
3.838
97,814
-0.03(-0.75%)
Mar 28, 2007
3.867
3.867
3.823
3.867
439,682
-0.03(-0.75%)
Mar 27, 2007
3.867
3.896
3.853
3.896
19,672
+0.01(+0.37%)
Mar 26, 2007
3.882
3.911
3.816
3.882
44,573
-0.01(-0.19%)
Mar 23, 2007
3.882
3.911
3.853
3.889
23,387
-0.01(-0.19%)
Mar 22, 2007
3.947
3.962
3.874
3.896
23,800
-0.03(-0.74%)
Mar 21, 2007
3.940
3.940
3.896
3.925
34,393
-0.01(-0.18%)
Mar 20, 2007
3.853
3.932
3.853
3.932
36,869
+0.07(+1.88%)
Mar 19, 2007
3.896
3.896
3.816
3.860
51,039
+0.02(+0.57%)
Mar 16, 2007
3.867
3.874
3.816
3.838
148,853
-0.02(-0.57%)
Mar 15, 2007
3.932
3.962
3.831
3.860
35,081
-0.08(-2.03%)
Mar 14, 2007
3.911
3.954
3.911
3.940
28,202
+0.02(+0.56%)
Mar 13, 2007
3.962
3.983
3.911
3.918
52,690
-0.04(-1.10%)
Mar 12, 2007
3.911
3.962
3.903
3.962
36,456
+0.04(+1.11%)
Mar 09, 2007
3.947
3.947
3.874
3.918
59,844
+0.00(+0.00%)
Mar 08, 2007
3.932
3.962
3.896
3.918
34,668
+0.01(+0.19%)
Mar 07, 2007
3.954
3.969
3.889
3.911
57,092
-0.06(-1.47%)
Mar 06, 2007
3.940
3.991
3.925
3.969
78,278
+0.07(+1.87%)
Mar 05, 2007
3.889
3.954
3.867
3.896
83,093
-0.04(-0.92%)
Mar 02, 2007
3.940
3.962
3.867
3.932
106,893
-0.03(-0.73%)
Mar 01, 2007
3.853
3.991
3.853
3.962
209,110
+0.10(+2.64%)
Feb 28, 2007
3.853
3.940
3.816
3.860
86,945
+0.01(+0.19%)
Feb 27, 2007
3.860
3.969
3.743
3.853
286,013
-0.13(-3.28%)
Feb 26, 2007
3.998
4.005
3.940
3.983
59,156
+0.01(+0.18%)
Feb 23, 2007
3.940
3.983
3.867
3.976
97,814
+0.03(+0.74%)
Feb 22, 2007
3.983
3.983
3.889
3.947
72,913
-0.02(-0.55%)
Feb 21, 2007
3.947
3.998
3.947
3.969
47,875
-0.02(-0.55%)
Feb 20, 2007
3.860
4.042
3.860
3.991
57,092
+0.06(+1.48%)
Feb 16, 2007
3.991
3.991
3.911
3.932
38,520
-0.06(-1.46%)
Feb 15, 2007
3.983
4.049
3.954
3.991
63,420
+0.00(+0.00%)
Feb 14, 2007
4.027
4.063
3.983
3.991
33,292
-0.04(-1.08%)
Feb 13, 2007
4.012
4.034
3.983
4.034
55,166
+0.04(+0.91%)
Feb 12, 2007
4.005
4.041
3.962
3.998
125,741
+0.00(+0.00%)
Feb 09, 2007
3.998
4.005
3.962
3.998
40,996
+0.01(+0.18%)
Feb 08, 2007
3.991
4.020
3.954
3.991
34,255
+0.00(+0.00%)
Feb 07, 2007
3.976
4.027
3.969
3.991
68,786
-0.01(-0.36%)
Feb 06, 2007
3.954
4.027
3.954
4.005
48,563
+0.01(+0.36%)
Feb 05, 2007
4.020
4.056
3.954
3.991
43,885
-0.05(-1.26%)
Feb 02, 2007
4.012
4.071
4.012
4.042
16,783
+0.02(+0.54%)
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
.