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 29, 2016
1.964
1.964
1.789
1.789
33,260
-0.06(-3.02%)
Apr 28, 2016
1.837
1.924
1.805
1.845
31,722
+0.02(+0.87%)
Apr 27, 2016
1.877
1.877
1.829
1.829
14,995
-0.04(-2.14%)
Apr 26, 2016
1.909
1.909
1.805
1.869
44,347
+0.01(+0.44%)
Apr 25, 2016
1.885
1.885
1.836
1.861
27,916
-0.02(-1.27%)
Apr 22, 2016
1.924
1.956
1.877
1.885
1,502
-0.02(-1.25%)
Apr 21, 2016
1.909
1.924
1.877
1.909
7,078
-0.03(-1.64%)
Apr 20, 2016
1.940
1.980
1.940
1.940
7,273
-0.03(-1.61%)
Apr 19, 2016
1.964
1.988
1.940
1.972
719
+0.08(+4.20%)
Apr 18, 2016
1.877
1.924
1.877
1.893
33,328
-0.01(-0.42%)
Apr 15, 2016
1.913
1.913
1.869
1.901
9,255
-0.01(-0.42%)
Apr 14, 2016
1.924
1.924
1.909
1.909
515
+0.03(+1.69%)
Apr 13, 2016
1.869
1.903
1.859
1.877
9,919
+0.01(+0.43%)
Apr 12, 2016
1.869
1.869
1.829
1.869
878
+0.00(+0.00%)
Apr 11, 2016
1.869
1.869
1.821
1.869
19,229
+0.04(+2.17%)
Apr 08, 2016
1.869
1.869
1.789
1.829
21,274
-0.03(-1.71%)
Apr 07, 2016
1.861
1.862
1.861
1.861
1,081
+0.01(+0.43%)
Apr 06, 2016
1.869
1.869
1.845
1.853
2,234
+0.03(+1.75%)
Apr 05, 2016
1.837
1.869
1.813
1.821
2,937
-0.02(-1.25%)
Apr 04, 2016
1.853
1.853
1.789
1.844
1,781
+0.02(+1.27%)
Apr 01, 2016
1.805
1.869
1.805
1.821
3,214
+0.02(+0.88%)
Mar 31, 2016
1.853
1.861
1.805
1.805
3,640
-0.06(-3.13%)
Mar 30, 2016
1.845
1.866
1.845
1.863
2,429
+0.02(+1.00%)
Mar 29, 2016
1.869
1.869
1.845
1.845
7,776
-0.02(-1.28%)
Mar 28, 2016
1.845
1.869
1.845
1.869
1,381
+0.02(+1.29%)
Mar 23, 2016
1.845
1.845
1.845
1.845
754
-0.03(-1.69%)
Mar 22, 2016
1.821
1.877
1.821
1.877
831
+0.06(+3.06%)
Mar 21, 2016
1.797
1.821
1.797
1.821
794
+0.04(+2.23%)
Mar 18, 2016
1.877
1.885
1.781
1.781
42,780
-0.09(-4.68%)
Mar 17, 2016
1.861
1.869
1.861
1.869
510
-0.04(-2.08%)
Mar 15, 2016
1.893
1.909
1.893
1.909
143
+0.02(+0.84%)
Mar 14, 2016
1.909
1.909
1.878
1.893
3,288
-0.02(-0.83%)
Mar 11, 2016
1.877
1.932
1.877
1.909
414
+0.01(+0.42%)
Mar 10, 2016
1.823
1.901
1.823
1.901
725
+0.00(+0.00%)
Mar 09, 2016
1.829
1.901
1.790
1.901
20,491
+0.08(+4.37%)
Mar 08, 2016
1.765
1.829
1.765
1.821
1,349
+0.02(+1.33%)
Mar 07, 2016
1.765
1.813
1.765
1.797
1,998
+0.00(+0.00%)
Mar 04, 2016
1.805
1.821
1.797
1.797
8,269
-0.01(-0.44%)
Mar 03, 2016
1.789
1.829
1.781
1.805
5,929
-0.02(-0.87%)
Mar 02, 2016
1.757
1.821
1.757
1.821
4,696
+0.06(+3.62%)
Mar 01, 2016
1.695
1.773
1.695
1.757
12,066
-0.02(-0.90%)
Feb 29, 2016
1.765
1.789
1.764
1.773
5,690
+0.06(+3.72%)
Feb 26, 2016
1.750
1.750
1.614
1.710
4,309
+0.01(+0.51%)
Feb 25, 2016
1.745
1.750
1.701
1.701
14,852
+0.02(+1.37%)
Feb 23, 2016
1.726
1.742
1.678
1.678
45
-0.08(-4.53%)
Feb 22, 2016
1.757
1.757
1.757
1.757
399
+0.03(+1.84%)
Feb 19, 2016
1.694
1.742
1.662
1.726
3,065
+0.10(+6.46%)
Feb 18, 2016
1.640
1.642
1.600
1.621
1,080
+0.01(+0.91%)
Feb 17, 2016
1.599
1.621
1.599
1.606
1,936
+0.02(+1.00%)
Feb 16, 2016
1.559
1.606
1.559
1.590
5,045
-0.01(-0.50%)
Feb 12, 2016
1.590
1.598
1.598
1.598
53,568
+0.01(+0.50%)
Feb 11, 2016
1.551
1.678
1.551
1.590
81,755
-0.01(-0.50%)
Feb 10, 2016
1.598
1.598
1.598
1.598
231
+0.02(+1.52%)
Feb 09, 2016
1.583
1.583
1.567
1.575
14,376
-0.03(-1.98%)
Feb 08, 2016
1.638
1.638
1.590
1.606
22,076
-0.09(-5.16%)
Feb 05, 2016
1.678
1.694
1.670
1.694
2,654
-0.03(-1.84%)
Feb 04, 2016
1.726
1.726
1.694
1.726
435
-0.02(-0.91%)
Feb 03, 2016
1.750
1.750
1.670
1.742
4,045
+0.04(+2.34%)
Feb 02, 2016
1.726
1.750
1.653
1.702
15,201
-0.05(-2.73%)
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
.