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 (%)
Jun 30, 2004
2.988
2.988
2.893
2.908
170,177
-0.01(-0.25%)
Jun 29, 2004
2.908
2.966
2.893
2.915
127,254
+0.01(+0.50%)
Jun 28, 2004
3.198
3.198
2.842
2.900
102,354
-0.23(-7.21%)
Jun 25, 2004
2.937
3.126
2.893
3.126
240,477
+0.17(+5.65%)
Jun 24, 2004
2.980
3.017
2.900
2.958
40,859
-0.02(-0.73%)
Jun 23, 2004
2.893
3.017
2.871
2.980
65,484
+0.08(+2.76%)
Jun 22, 2004
2.915
2.915
2.878
2.900
25,863
-0.01(-0.50%)
Jun 21, 2004
2.922
2.951
2.915
2.915
12,931
-0.03(-0.99%)
Jun 18, 2004
2.966
2.973
2.922
2.944
61,494
-0.05(-1.70%)
Jun 17, 2004
2.951
3.002
2.915
2.995
26,689
+0.04(+1.48%)
Jun 16, 2004
2.944
3.009
2.915
2.951
46,499
+0.03(+1.00%)
Jun 15, 2004
2.980
3.017
2.900
2.922
30,953
+0.00(+0.00%)
Jun 14, 2004
2.908
3.053
2.878
2.922
65,897
-0.02(-0.74%)
Jun 10, 2004
3.002
3.053
2.878
2.944
126,429
+0.01(+0.50%)
Jun 09, 2004
2.966
2.980
2.908
2.929
110,333
-0.04(-1.23%)
Jun 08, 2004
3.031
3.053
2.915
2.966
43,748
-0.07(-2.16%)
Jun 07, 2004
3.038
3.053
2.980
3.031
25,313
+0.01(+0.48%)
Jun 04, 2004
3.009
3.053
2.944
3.017
31,366
+0.04(+1.47%)
Jun 03, 2004
2.980
2.995
2.886
2.973
128,768
-0.08(-2.62%)
Jun 02, 2004
3.307
3.344
3.024
3.053
76,627
-0.22(-6.67%)
Jun 01, 2004
3.264
3.518
3.235
3.271
163,023
-0.07(-1.96%)
May 28, 2004
3.344
3.380
3.300
3.336
12,656
+0.04(+1.32%)
May 27, 2004
3.373
3.416
3.293
3.293
43,610
-0.15(-4.43%)
May 26, 2004
3.453
3.453
3.416
3.445
15,270
+0.03(+0.85%)
May 25, 2004
3.402
3.525
3.351
3.416
51,589
+0.02(+0.64%)
May 24, 2004
3.293
3.416
3.293
3.395
22,561
+0.10(+3.09%)
May 21, 2004
3.562
3.562
3.271
3.293
96,163
-0.21(-6.02%)
May 20, 2004
3.416
3.598
3.416
3.504
44,848
+0.16(+4.78%)
May 19, 2004
3.569
3.591
3.300
3.344
147,202
-0.23(-6.31%)
May 18, 2004
3.562
3.569
3.540
3.569
14,857
+0.01(+0.20%)
May 17, 2004
3.126
3.598
2.980
3.562
310,226
+0.36(+11.36%)
May 14, 2004
3.271
3.438
3.198
3.198
40,583
-0.11(-3.30%)
May 13, 2004
3.329
3.365
3.278
3.307
24,763
-0.02(-0.66%)
May 12, 2004
3.278
3.416
3.097
3.329
65,347
+0.05(+1.55%)
May 11, 2004
3.344
3.445
3.256
3.278
18,847
+0.00(+0.00%)
May 10, 2004
3.344
3.416
3.256
3.278
92,448
-0.14(-4.04%)
May 07, 2004
3.467
3.540
3.344
3.416
75,527
-0.04(-1.05%)
May 06, 2004
3.300
3.671
3.300
3.453
69,474
+0.15(+4.40%)
May 05, 2004
3.322
3.554
3.307
3.307
48,288
-0.05(-1.52%)
May 04, 2004
3.097
3.358
2.929
3.358
131,106
+0.26(+8.45%)
May 03, 2004
2.893
3.191
2.886
3.097
115,423
+0.19(+6.50%)
Apr 30, 2004
3.017
3.089
2.908
2.908
43,748
-0.11(-3.61%)
Apr 29, 2004
3.024
3.271
3.017
3.017
41,959
-0.01(-0.24%)
Apr 28, 2004
3.162
3.235
3.017
3.024
105,655
-0.43(-12.42%)
Apr 27, 2004
3.707
3.707
3.307
3.453
68,236
-0.17(-4.81%)
Apr 26, 2004
3.998
4.020
3.627
3.627
104,280
-0.29(-7.42%)
Apr 23, 2004
3.954
3.954
3.816
3.918
85,570
-0.04(-0.92%)
Apr 22, 2004
3.816
3.962
3.816
3.954
13,757
+0.08(+2.06%)
Apr 21, 2004
3.816
3.889
3.634
3.874
12,381
+0.04(+0.95%)
Apr 20, 2004
4.012
4.020
3.714
3.838
73,876
-0.15(-3.83%)
Apr 19, 2004
3.998
3.998
3.823
3.991
86,395
+0.03(+0.73%)
Apr 16, 2004
3.860
4.020
3.860
3.962
67,410
+0.08(+2.06%)
Apr 15, 2004
3.998
3.998
3.831
3.882
33,980
-0.12(-2.91%)
Apr 14, 2004
3.671
4.005
3.634
3.998
211,861
+0.29(+7.84%)
Apr 13, 2004
3.678
3.751
3.634
3.707
96,851
+0.04(+0.99%)
Apr 12, 2004
3.562
3.729
3.525
3.671
66,585
+0.07(+2.02%)
Apr 08, 2004
3.707
3.707
3.518
3.598
182,283
-0.07(-1.79%)
Apr 07, 2004
3.482
3.751
3.453
3.664
109,645
+0.11(+3.07%)
Apr 06, 2004
3.336
3.554
3.322
3.554
117,762
+0.15(+4.26%)
Apr 05, 2004
3.118
3.416
2.980
3.409
131,519
+0.29(+9.32%)
Apr 02, 2004
3.017
3.118
2.980
3.118
165,637
+0.17(+5.93%)
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
.