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, 2014
2.216
2.231
1.965
2.201
86,808
+0.07(+3.21%)
Jun 27, 2014
2.110
2.132
2.086
2.132
22,015
-0.01(-0.36%)
Jun 26, 2014
2.208
2.208
2.132
2.140
9,700
-0.05(-2.09%)
Jun 25, 2014
2.239
2.262
2.168
2.185
82,868
-0.06(-2.71%)
Jun 24, 2014
2.284
2.284
2.239
2.246
11,091
-0.01(-0.34%)
Jun 23, 2014
2.117
2.345
2.117
2.254
247,866
+0.17(+8.03%)
Jun 20, 2014
2.140
2.147
2.018
2.086
23,341
-0.02(-1.08%)
Jun 19, 2014
2.195
2.195
2.109
2.109
7,241
+0.11(+5.32%)
Jun 18, 2014
2.018
2.018
1.995
2.003
14,714
-0.02(-0.75%)
Jun 17, 2014
1.949
2.064
1.949
2.018
33,562
+0.05(+2.32%)
Jun 16, 2014
2.033
2.132
1.949
1.972
83,820
-0.08(-4.07%)
Jun 13, 2014
2.077
2.086
2.056
2.056
2,350
-0.01(-0.37%)
Jun 12, 2014
1.957
2.079
1.949
2.064
17,898
+0.00(+0.00%)
Jun 11, 2014
2.033
2.094
2.026
2.064
13,958
+0.05(+2.26%)
Jun 10, 2014
2.034
2.048
2.018
2.018
1,881
+0.03(+1.53%)
Jun 06, 2014
1.957
2.018
1.942
1.987
41,180
-0.03(-1.51%)
Jun 05, 2014
2.056
2.060
1.980
2.018
72,499
-0.04(-1.85%)
Jun 04, 2014
2.056
2.064
2.018
2.056
74,159
+0.00(+0.00%)
Jun 03, 2014
2.026
2.109
2.003
2.056
94,745
+0.01(+0.37%)
Jun 02, 2014
2.056
2.056
1.949
2.048
83,850
+0.00(+0.00%)
May 30, 2014
2.147
2.147
2.026
2.048
122,745
-0.05(-2.54%)
May 29, 2014
1.843
2.156
1.828
2.102
179,409
+0.37(+21.05%)
May 28, 2014
1.713
1.751
1.713
1.736
5,545
+0.05(+3.17%)
May 27, 2014
1.675
1.716
1.637
1.683
8,329
-0.05(-2.64%)
May 23, 2014
1.706
1.729
1.729
1.729
2,101
+0.02(+0.89%)
May 22, 2014
1.721
1.721
1.713
1.713
10,284
+0.01(+0.45%)
May 21, 2014
1.713
1.713
1.706
1.706
5,937
+0.00(+0.00%)
May 20, 2014
1.713
1.713
1.690
1.706
12,580
-0.02(-0.88%)
May 16, 2014
1.698
1.721
1.721
1.721
1,050
+0.02(+0.89%)
May 15, 2014
1.652
1.713
1.652
1.706
6,935
+0.00(+0.00%)
May 14, 2014
1.706
1.706
1.660
1.706
24,262
-0.01(-0.44%)
May 13, 2014
1.753
1.753
1.691
1.713
966
+0.02(+1.35%)
May 12, 2014
1.717
1.789
1.690
1.690
4,753
-0.02(-1.33%)
May 09, 2014
1.713
1.736
1.675
1.713
14,756
+0.00(+0.00%)
May 08, 2014
1.789
1.789
1.713
1.713
1,927
+0.02(+0.90%)
May 07, 2014
1.698
1.751
1.698
1.698
10,779
-0.01(-0.45%)
May 06, 2014
1.690
1.713
1.690
1.706
5,469
-0.01(-0.44%)
May 05, 2014
1.752
1.759
1.713
1.713
8,022
-0.02(-1.32%)
May 02, 2014
1.736
1.785
1.713
1.736
9,536
-0.05(-2.56%)
May 01, 2014
1.782
1.782
1.782
1.782
2
+0.00(+0.00%)
Apr 30, 2014
1.780
1.789
1.767
1.782
1,150
+0.04(+2.18%)
Apr 29, 2014
1.721
1.744
1.721
1.744
1,595
+0.02(+1.33%)
Apr 28, 2014
1.721
1.729
1.698
1.721
3,843
+0.02(+0.89%)
Apr 25, 2014
1.789
1.789
1.584
1.706
100,149
+0.00(+0.00%)
Apr 24, 2014
1.713
1.721
1.668
1.706
11,490
+0.01(+0.45%)
Apr 23, 2014
1.710
1.736
1.698
1.698
13,526
-0.02(-0.89%)
Apr 22, 2014
1.721
1.736
1.690
1.713
36,770
-0.02(-0.88%)
Apr 21, 2014
1.812
1.812
1.713
1.729
25,038
+0.02(+0.89%)
Apr 17, 2014
1.721
1.713
1.713
1.713
42,417
-0.03(-1.75%)
Apr 16, 2014
1.713
1.744
1.713
1.744
10,133
+0.02(+0.89%)
Apr 15, 2014
1.729
1.729
1.706
1.728
10,337
+0.02(+0.88%)
Apr 14, 2014
1.729
1.729
1.706
1.713
11,988
-0.03(-1.75%)
Apr 11, 2014
1.729
1.744
1.729
1.744
2,634
+0.02(+0.88%)
Apr 10, 2014
1.751
1.767
1.721
1.729
20,223
-0.04(-2.15%)
Apr 09, 2014
1.789
1.789
1.767
1.767
8,012
-0.04(-2.11%)
Apr 08, 2014
1.805
1.805
1.805
1.805
1,223
+0.04(+2.16%)
Apr 07, 2014
1.774
1.774
1.744
1.767
7,535
-0.02(-1.28%)
Apr 04, 2014
1.774
1.866
1.774
1.789
60,192
-0.05(-2.49%)
Apr 03, 2014
1.904
1.911
1.828
1.835
47,984
-0.02(-1.23%)
Apr 02, 2014
1.859
1.896
1.828
1.858
10,211
-0.02(-0.81%)
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
.