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, 2008
4.492
4.579
4.434
4.449
43,610
-0.12(-2.70%)
Apr 29, 2008
4.696
4.718
4.558
4.572
38,657
-0.14(-2.93%)
Apr 28, 2008
4.739
4.747
4.703
4.710
38,143
-0.01(-0.31%)
Apr 25, 2008
4.725
4.761
4.659
4.725
45,876
+0.00(+0.00%)
Apr 24, 2008
4.667
4.754
4.289
4.725
43,576
+0.07(+1.56%)
Apr 23, 2008
4.797
4.797
4.652
4.652
28,339
-0.18(-3.76%)
Apr 22, 2008
4.790
4.841
4.790
4.834
25,450
+0.04(+0.76%)
Apr 21, 2008
4.768
4.812
4.768
4.797
36,044
+0.04(+0.76%)
Apr 18, 2008
4.710
4.797
4.681
4.761
21,506
+0.12(+2.66%)
Apr 17, 2008
4.521
4.739
4.507
4.638
29,715
+0.07(+1.59%)
Apr 16, 2008
4.521
4.594
4.470
4.565
39,345
+0.09(+1.95%)
Apr 15, 2008
4.441
4.492
4.434
4.478
11,693
+0.01(+0.33%)
Apr 14, 2008
4.470
4.470
4.390
4.463
51,177
-0.01(-0.32%)
Apr 11, 2008
4.449
4.514
4.441
4.478
14,032
-0.01(-0.32%)
Apr 10, 2008
4.419
4.492
4.398
4.492
10,455
+0.04(+0.82%)
Apr 09, 2008
4.441
4.499
4.361
4.456
17,059
-0.02(-0.49%)
Apr 08, 2008
4.361
4.485
4.361
4.478
25,313
+0.07(+1.65%)
Apr 07, 2008
4.376
4.536
4.369
4.405
71,812
+0.04(+0.83%)
Apr 04, 2008
4.187
4.369
4.187
4.369
46,086
+0.20(+4.70%)
Apr 03, 2008
4.303
4.369
4.129
4.172
49,938
-0.20(-4.49%)
Apr 02, 2008
4.361
4.434
4.347
4.369
9,767
-0.04(-0.82%)
Apr 01, 2008
4.463
4.507
4.361
4.405
19,122
-0.07(-1.64%)
Mar 31, 2008
4.456
4.499
4.445
4.478
17,471
+0.01(+0.18%)
Mar 28, 2008
4.361
4.470
4.347
4.470
21,736
+0.09(+2.16%)
Mar 27, 2008
4.412
4.470
4.354
4.376
24,900
-0.04(-0.82%)
Mar 26, 2008
4.412
4.441
4.340
4.412
9,630
-0.02(-0.49%)
Mar 25, 2008
4.158
4.463
4.121
4.434
74,564
+0.19(+4.45%)
Mar 24, 2008
4.143
4.252
4.143
4.245
41,822
+0.07(+1.57%)
Mar 21, 2008
4.514
4.543
4.027
4.180
236,074
+0.00(+0.00%)
Mar 20, 2008
4.514
4.543
4.027
4.180
236,074
-0.36(-7.85%)
Mar 19, 2008
4.710
4.732
4.536
4.536
47,737
-0.19(-4.00%)
Mar 18, 2008
4.819
4.827
4.725
4.725
28,339
-0.02(-0.46%)
Mar 17, 2008
4.819
4.819
4.688
4.747
31,641
-0.08(-1.66%)
Mar 14, 2008
4.928
4.950
4.761
4.827
39,935
-0.13(-2.64%)
Mar 13, 2008
4.907
4.965
4.863
4.957
29,578
+0.02(+0.44%)
Mar 12, 2008
4.885
4.979
4.885
4.936
11,831
+0.01(+0.30%)
Mar 11, 2008
4.914
4.957
4.739
4.921
44,298
+0.07(+1.35%)
Mar 10, 2008
4.936
4.936
4.834
4.856
40,446
-0.11(-2.20%)
Mar 07, 2008
4.979
4.979
4.928
4.965
10,317
-0.04(-0.73%)
Mar 06, 2008
4.994
5.008
4.921
5.001
23,662
-0.04(-0.86%)
Mar 05, 2008
4.943
5.052
4.943
5.045
22,011
+0.09(+1.76%)
Mar 04, 2008
4.950
4.986
4.899
4.957
39,758
-0.01(-0.29%)
Mar 03, 2008
4.972
4.979
4.899
4.972
21,874
-0.05(-1.01%)
Feb 29, 2008
5.016
5.045
5.016
5.023
12,794
-0.02(-0.43%)
Feb 28, 2008
5.081
5.081
5.008
5.045
45,949
-0.04(-0.72%)
Feb 27, 2008
5.052
5.081
5.016
5.081
107,719
+0.00(+0.00%)
Feb 26, 2008
5.052
5.081
5.037
5.081
33,708
-0.04(-0.71%)
Feb 25, 2008
5.081
5.117
5.016
5.117
91,485
+0.04(+0.86%)
Feb 22, 2008
5.088
5.088
5.023
5.074
91,348
-0.04(-0.71%)
Feb 21, 2008
5.066
5.110
4.936
5.110
145,567
+0.06(+1.15%)
Feb 20, 2008
4.892
5.052
4.892
5.052
33,706
+0.13(+2.66%)
Feb 19, 2008
4.950
5.016
4.899
4.921
39,758
-0.10(-2.03%)
Feb 18, 2008
5.030
5.037
4.994
5.023
0
+0.00(+0.00%)
Feb 15, 2008
5.030
5.037
4.994
5.023
32,742
-0.03(-0.58%)
Feb 14, 2008
5.008
5.052
4.986
5.052
12,931
+0.00(+0.00%)
Feb 13, 2008
5.030
5.081
5.023
5.052
33,292
+0.02(+0.43%)
Feb 12, 2008
5.023
5.052
4.979
5.030
47,049
-0.03(-0.57%)
Feb 11, 2008
5.016
5.110
5.016
5.059
79,281
-0.01(-0.14%)
Feb 08, 2008
5.008
5.081
5.008
5.066
31,779
+0.07(+1.31%)
Feb 07, 2008
4.877
5.030
4.877
5.001
41,134
+0.06(+1.18%)
Feb 06, 2008
4.928
4.965
4.907
4.943
34,393
+0.00(+0.00%)
Feb 05, 2008
5.066
5.066
4.936
4.943
62,269
-0.14(-2.72%)
Feb 04, 2008
5.095
5.110
5.066
5.081
105,380
-0.01(-0.29%)
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
.