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, 2010
1.621
1.628
1.570
1.599
21,076
-0.07(-3.93%)
Apr 29, 2010
1.548
1.665
1.519
1.665
50,872
+0.10(+6.51%)
Apr 28, 2010
1.563
1.570
1.541
1.563
9,760
-0.02(-1.38%)
Apr 27, 2010
1.534
1.606
1.526
1.585
963
+0.03(+1.87%)
Apr 26, 2010
1.548
1.585
1.526
1.556
6,954
-0.03(-1.84%)
Apr 23, 2010
1.577
1.599
1.548
1.585
9,411
+0.01(+0.46%)
Apr 22, 2010
1.519
1.577
1.497
1.577
13,069
+0.02(+1.40%)
Apr 21, 2010
1.563
1.570
1.519
1.556
17,196
-0.01(-0.47%)
Apr 20, 2010
1.519
1.570
1.519
1.563
15,654
+0.04(+2.38%)
Apr 19, 2010
1.505
1.577
1.497
1.526
8,773
-0.01(-0.94%)
Apr 16, 2010
1.548
1.577
1.519
1.541
11,297
-0.04(-2.30%)
Apr 15, 2010
1.599
1.614
1.534
1.577
9,905
+0.00(+0.00%)
Apr 14, 2010
1.585
1.606
1.541
1.577
6,603
-0.01(-0.46%)
Apr 13, 2010
1.577
1.585
1.512
1.585
17,891
+0.01(+0.93%)
Apr 12, 2010
1.635
1.635
1.570
1.570
17,141
-0.07(-4.00%)
Apr 09, 2010
1.548
1.635
1.526
1.635
7,153
+0.08(+5.14%)
Apr 08, 2010
1.490
1.569
1.490
1.556
24,075
+0.01(+0.47%)
Apr 07, 2010
1.490
1.606
1.490
1.548
15,947
+0.03(+1.91%)
Apr 06, 2010
1.556
1.563
1.505
1.519
17,843
-0.03(-1.88%)
Apr 05, 2010
1.548
1.548
1.512
1.548
20,635
-0.01(-0.93%)
Apr 01, 2010
1.534
1.563
1.563
1.563
49,801
+0.07(+4.37%)
Mar 31, 2010
1.512
1.548
1.490
1.497
10,678
+0.00(+0.00%)
Mar 30, 2010
1.534
1.534
1.483
1.497
70,929
-0.01(-0.96%)
Mar 29, 2010
1.548
1.548
1.476
1.512
114,236
-0.01(-0.95%)
Mar 26, 2010
1.490
1.541
1.476
1.526
155,869
+0.03(+1.94%)
Mar 25, 2010
1.505
1.526
1.483
1.497
74,733
+0.00(+0.12%)
Mar 24, 2010
1.534
1.541
1.483
1.496
25,666
-0.02(-1.56%)
Mar 23, 2010
1.526
1.534
1.490
1.519
18,299
-0.01(-0.48%)
Mar 22, 2010
1.497
1.548
1.497
1.526
16,102
+0.04(+2.94%)
Mar 19, 2010
1.526
1.556
1.483
1.483
33,675
-0.03(-1.92%)
Mar 18, 2010
1.541
1.541
1.512
1.512
10,730
-0.01(-0.95%)
Mar 17, 2010
1.483
1.570
1.483
1.526
16,233
+0.03(+1.94%)
Mar 16, 2010
1.556
1.556
1.490
1.497
19,879
-0.09(-5.50%)
Mar 15, 2010
1.570
1.592
1.570
1.585
21,007
-0.03(-1.80%)
Mar 12, 2010
1.578
1.614
1.534
1.614
23,883
+0.04(+2.30%)
Mar 11, 2010
1.577
1.665
1.556
1.577
6,082
+0.00(+0.00%)
Mar 10, 2010
1.592
1.592
1.556
1.577
18,291
+0.03(+1.88%)
Mar 09, 2010
1.570
1.577
1.548
1.548
20,528
-0.02(-1.39%)
Mar 08, 2010
1.643
1.672
1.570
1.570
54,544
-0.02(-1.44%)
Mar 05, 2010
1.635
1.635
1.564
1.593
5,365
-0.05(-3.03%)
Mar 04, 2010
1.665
1.665
1.617
1.643
9,298
+0.02(+1.35%)
Mar 03, 2010
1.556
1.650
1.548
1.621
14,410
+0.04(+2.29%)
Mar 02, 2010
1.541
1.665
1.541
1.585
19,821
+0.04(+2.35%)
Mar 01, 2010
1.628
1.628
1.517
1.548
7,137
-0.05(-3.18%)
Feb 26, 2010
1.534
1.599
1.497
1.599
6,053
+0.09(+5.77%)
Feb 25, 2010
1.505
1.561
1.505
1.512
7,704
-0.01(-0.47%)
Feb 24, 2010
1.497
1.556
1.476
1.519
28,703
+0.01(+0.48%)
Feb 23, 2010
1.534
1.534
1.497
1.512
3,232
-0.03(-1.89%)
Feb 22, 2010
1.483
1.541
1.483
1.541
29,048
+0.04(+2.42%)
Feb 19, 2010
1.490
1.505
1.483
1.505
17,636
+0.02(+1.47%)
Feb 18, 2010
1.468
1.483
1.454
1.483
9,669
+0.00(+0.00%)
Feb 17, 2010
1.454
1.483
1.418
1.483
30,479
+0.04(+2.64%)
Feb 16, 2010
1.461
1.490
1.425
1.445
16,779
-0.03(-2.09%)
Feb 12, 2010
1.497
1.476
1.476
1.476
16,646
-0.02(-1.46%)
Feb 11, 2010
1.492
1.497
1.483
1.497
3,852
+0.00(+0.00%)
Feb 10, 2010
1.526
1.526
1.490
1.497
2,063
-0.03(-1.91%)
Feb 09, 2010
1.512
1.556
1.497
1.526
17,916
+0.04(+2.44%)
Feb 08, 2010
1.526
1.526
1.454
1.490
31,129
-0.07(-4.21%)
Feb 05, 2010
1.490
1.556
1.447
1.556
110,593
+0.10(+7.01%)
Feb 04, 2010
1.657
1.657
1.396
1.454
507,973
-0.18(-11.12%)
Feb 03, 2010
1.679
1.686
1.635
1.635
7,704
-0.03(-1.75%)
Feb 02, 2010
1.657
1.672
1.628
1.665
7,752
+0.00(+0.00%)
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
.