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 28, 2019
1.778
1.831
1.778
1.831
33,856
+0.07(+3.93%)
Jun 27, 2019
1.743
1.762
1.721
1.762
84,781
+0.05(+2.63%)
Jun 26, 2019
1.760
1.760
1.716
1.716
11,364
-0.03(-1.52%)
Jun 25, 2019
1.734
1.760
1.716
1.743
38,572
-0.01(-0.50%)
Jun 24, 2019
1.775
1.775
1.752
1.752
27,959
-0.01(-0.50%)
Jun 21, 2019
1.734
1.760
1.734
1.760
21,927
+0.03(+1.52%)
Jun 20, 2019
1.760
1.787
1.725
1.734
67,910
-0.01(-0.50%)
Jun 19, 2019
1.752
1.760
1.717
1.743
23,197
-0.01(-0.50%)
Jun 18, 2019
1.752
1.769
1.752
1.752
7,898
+0.00(+0.00%)
Jun 17, 2019
1.752
1.760
1.725
1.752
34,978
+0.04(+2.05%)
Jun 14, 2019
1.752
1.769
1.716
1.716
9,997
-0.01(-0.51%)
Jun 13, 2019
1.743
1.796
1.725
1.725
9,660
-0.03(-1.51%)
Jun 12, 2019
1.743
1.770
1.743
1.752
33,638
+0.04(+2.05%)
Jun 11, 2019
1.778
1.787
1.716
1.716
7,698
-0.05(-2.74%)
Jun 10, 2019
1.804
1.804
1.760
1.765
13,946
-0.02(-1.23%)
Jun 07, 2019
1.787
1.819
1.787
1.787
3,408
+0.01(+0.49%)
Jun 06, 2019
1.831
1.831
1.778
1.778
5,321
-0.05(-2.88%)
Jun 05, 2019
1.804
1.831
1.804
1.831
702
+0.05(+2.97%)
Jun 04, 2019
1.804
1.831
1.778
1.778
842
+0.02(+1.00%)
Jun 03, 2019
1.831
1.831
1.760
1.760
15,689
-0.07(-3.85%)
May 31, 2019
1.822
1.831
1.822
1.831
6,135
+0.00(+0.01%)
May 30, 2019
1.822
1.831
1.822
1.831
2,324
+0.01(+0.31%)
May 29, 2019
1.831
1.840
1.825
1.825
17,100
-0.01(-0.32%)
May 28, 2019
1.831
1.840
1.831
1.831
1,934
-0.01(-0.48%)
May 24, 2019
1.822
1.840
1.813
1.840
16,700
+0.01(+0.48%)
May 23, 2019
1.813
1.831
1.813
1.831
554
+0.02(+0.97%)
May 22, 2019
1.822
1.831
1.787
1.813
21,124
+0.01(+0.49%)
May 21, 2019
1.796
1.804
1.796
1.804
1,154
+0.00(+0.00%)
May 20, 2019
1.796
1.804
1.796
1.804
26,988
+0.00(+0.00%)
May 17, 2019
1.804
1.804
1.796
1.804
3,862
+0.01(+0.49%)
May 16, 2019
1.804
1.804
1.787
1.796
13,572
-0.01(-0.49%)
May 15, 2019
1.813
1.813
1.796
1.804
10,660
+0.00(+0.00%)
May 14, 2019
1.787
1.804
1.787
1.804
1,500
+0.02(+0.99%)
May 13, 2019
1.787
1.804
1.787
1.787
2,033
-0.02(-0.98%)
May 10, 2019
1.769
1.804
1.760
1.804
8,407
+0.04(+1.99%)
May 09, 2019
1.787
1.804
1.760
1.769
8,873
-0.04(-1.95%)
May 08, 2019
1.787
1.813
1.778
1.804
4,341
+0.02(+1.06%)
May 07, 2019
1.778
1.787
1.769
1.785
9,254
+0.01(+0.42%)
May 06, 2019
1.804
1.831
1.760
1.778
20,373
-0.04(-1.94%)
May 03, 2019
1.866
1.866
1.804
1.813
14,542
-0.04(-1.90%)
May 02, 2019
1.892
1.892
1.848
1.848
3,261
-0.04(-1.87%)
May 01, 2019
1.919
1.919
1.884
1.884
4,636
-0.02(-0.93%)
Apr 30, 2019
1.857
1.901
1.855
1.901
13,783
+0.03(+1.41%)
Apr 29, 2019
1.901
1.901
1.875
1.875
1,715
-0.02(-0.93%)
Apr 26, 2019
1.910
1.910
1.875
1.892
12,497
-0.02(-0.92%)
Apr 25, 2019
1.804
1.919
1.804
1.910
14,383
+0.02(+0.93%)
Apr 24, 2019
1.848
1.936
1.848
1.892
44,951
+0.08(+4.37%)
Apr 23, 2019
1.813
1.813
1.804
1.813
3,387
+0.02(+0.98%)
Apr 22, 2019
1.796
1.822
1.778
1.796
2,978
+0.00(+0.07%)
Apr 18, 2019
1.796
1.796
1.787
1.794
17,837
-0.00(-0.07%)
Apr 17, 2019
1.787
1.831
1.787
1.796
3,698
-0.03(-1.73%)
Apr 16, 2019
1.822
1.840
1.822
1.827
7,527
-0.00(-0.19%)
Apr 15, 2019
1.831
1.831
1.831
1.831
410
+0.00(+0.00%)
Apr 12, 2019
1.822
1.840
1.822
1.831
4,090
+0.03(+1.46%)
Apr 11, 2019
1.787
1.804
1.787
1.804
8,541
+0.04(+2.50%)
Apr 10, 2019
1.787
1.822
1.760
1.760
11,227
-0.03(-1.77%)
Apr 09, 2019
1.813
1.822
1.787
1.792
9,524
-0.03(-1.64%)
Apr 08, 2019
1.840
1.840
1.813
1.822
4,172
+0.02(+0.85%)
Apr 05, 2019
1.804
1.822
1.804
1.807
8,748
+0.01(+0.61%)
Apr 04, 2019
1.787
1.804
1.787
1.796
4,962
+0.02(+0.99%)
Apr 03, 2019
1.778
1.791
1.768
1.778
22,087
-0.04(-2.42%)
Apr 02, 2019
1.822
1.822
1.787
1.822
29,803
+0.01(+0.49%)
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
.