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, 2012
1.061
1.061
1.054
1.054
19,437
-0.04(-3.89%)
Apr 27, 2012
1.105
1.105
1.054
1.097
4,626
+0.01(+0.59%)
Apr 26, 2012
1.054
1.090
1.054
1.090
4,266
+0.02(+2.03%)
Apr 25, 2012
1.090
1.090
1.069
1.069
550
-0.04(-3.28%)
Apr 24, 2012
1.083
1.105
1.039
1.105
24,650
+0.02(+2.01%)
Apr 23, 2012
1.054
1.083
1.054
1.083
5,022
+0.00(+0.00%)
Apr 19, 2012
1.090
1.083
1.083
1.083
8,804
-0.03(-2.61%)
Apr 18, 2012
1.105
1.119
1.062
1.112
4,270
+0.02(+2.00%)
Apr 17, 2012
1.061
1.112
1.061
1.090
62,632
+0.03(+2.74%)
Apr 16, 2012
1.090
1.090
1.039
1.061
21,060
-0.03(-2.67%)
Apr 13, 2012
1.090
1.112
1.090
1.090
3,604
-0.02(-1.96%)
Apr 12, 2012
1.090
1.112
1.083
1.112
149,337
-0.04(-3.16%)
Apr 11, 2012
1.112
1.148
1.076
1.148
81,466
+0.04(+3.26%)
Apr 10, 2012
1.105
1.119
1.098
1.112
38,040
+0.01(+1.33%)
Apr 09, 2012
1.105
1.127
1.098
1.098
13,358
-0.03(-2.58%)
Apr 05, 2012
1.098
1.134
1.098
1.127
9,741
+0.03(+2.65%)
Apr 04, 2012
1.098
1.098
1.098
1.098
15,215
-0.02(-1.95%)
Apr 03, 2012
1.076
1.119
1.076
1.119
3,021
+0.04(+4.05%)
Apr 02, 2012
1.076
1.090
1.076
1.076
7,277
+0.00(+0.00%)
Mar 30, 2012
1.069
1.090
1.025
1.076
28,253
+0.01(+0.68%)
Mar 29, 2012
1.076
1.076
1.069
1.069
2,751
+0.01(+0.69%)
Mar 28, 2012
1.076
1.076
1.054
1.061
49,476
-0.01(-1.35%)
Mar 27, 2012
1.105
1.105
1.069
1.076
9,143
-0.04(-3.27%)
Mar 26, 2012
1.105
1.112
1.054
1.112
40,103
+0.02(+2.00%)
Mar 23, 2012
1.083
1.090
1.069
1.090
38,291
+0.02(+2.04%)
Mar 22, 2012
1.098
1.105
1.061
1.069
59,431
-0.02(-2.00%)
Mar 21, 2012
1.098
1.127
1.069
1.090
48,157
+0.00(+0.00%)
Mar 20, 2012
1.090
1.127
1.076
1.090
105,731
+0.01(+1.35%)
Mar 19, 2012
1.112
1.125
1.054
1.076
146,011
-0.05(-4.52%)
Mar 16, 2012
1.090
1.127
1.054
1.127
26,070
+0.03(+2.65%)
Mar 15, 2012
1.061
1.098
1.054
1.098
11,018
+0.05(+4.86%)
Mar 14, 2012
1.061
1.061
1.018
1.047
15,683
+0.03(+2.86%)
Mar 13, 2012
1.076
1.090
1.018
1.018
41,681
-0.06(-5.41%)
Mar 12, 2012
1.018
1.090
1.018
1.076
286,614
+0.06(+5.72%)
Mar 09, 2012
1.010
1.018
0.9814
1.018
2,338
+0.01(+1.45%)
Mar 08, 2012
0.9813
1.018
0.9595
1.003
35,136
+0.02(+2.22%)
Mar 07, 2012
0.9522
0.9813
0.9522
0.9813
5,227
+0.01(+0.75%)
Mar 06, 2012
0.9522
0.9958
0.9522
0.9740
10,949
-0.02(-2.19%)
Mar 05, 2012
0.9740
0.9958
0.9450
0.9958
12,809
+0.01(+0.74%)
Mar 02, 2012
0.9813
0.9886
0.9813
0.9886
69,200
-0.01(-1.45%)
Mar 01, 2012
0.9668
1.003
0.9450
1.003
13,538
+0.04(+4.55%)
Feb 29, 2012
0.9958
1.010
0.9159
0.9595
85,260
-0.05(-5.04%)
Feb 28, 2012
0.9595
1.018
0.9595
1.010
7,428
+0.01(+0.72%)
Feb 27, 2012
0.9813
1.003
0.9595
1.003
26,116
+0.01(+1.47%)
Feb 24, 2012
0.9813
1.032
0.9813
0.9886
13,489
+0.01(+0.74%)
Feb 23, 2012
0.9668
1.017
0.9668
0.9813
2,609
+0.01(+0.75%)
Feb 22, 2012
0.9595
1.025
0.9595
0.9740
17,892
+0.02(+2.29%)
Feb 21, 2012
0.9013
1.127
0.9013
0.9522
164,682
+0.07(+8.18%)
Feb 17, 2012
0.9304
0.9304
0.8723
0.8803
24,653
-0.06(-6.12%)
Feb 16, 2012
0.9595
1.010
0.8723
0.9377
67,132
+0.00(+0.00%)
Feb 15, 2012
1.018
1.018
0.9013
0.9377
5,577
-0.08(-7.86%)
Feb 14, 2012
1.098
1.098
0.9958
1.018
10,040
-0.07(-6.67%)
Feb 13, 2012
0.9740
1.178
0.9740
1.090
85,077
+0.10(+10.29%)
Feb 10, 2012
0.9231
0.9886
0.8723
0.9886
28,216
+0.10(+11.37%)
Feb 09, 2012
0.8868
0.8877
0.8686
0.8877
14,800
+0.02(+2.71%)
Feb 08, 2012
0.9013
0.9086
0.8577
0.8643
19,825
-0.04(-4.11%)
Feb 07, 2012
0.9159
0.9159
0.8795
0.9013
5,816
-0.01(-0.80%)
Feb 06, 2012
0.8868
0.9086
0.8868
0.9086
14,952
+0.00(+0.00%)
Feb 03, 2012
0.8941
0.9086
0.8941
0.9086
14,826
+0.01(+1.63%)
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
.