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 (%)
May 31, 2013
1.580
1.580
1.557
1.572
28,636
+0.01(+0.48%)
May 30, 2013
1.550
1.572
1.550
1.565
8,592
-0.01(-0.47%)
May 29, 2013
1.557
1.572
1.550
1.572
125,517
+0.00(+0.00%)
May 28, 2013
1.558
1.572
1.557
1.572
22,139
+0.01(+0.91%)
May 24, 2013
1.558
1.558
1.558
1.558
268
+0.00(+0.05%)
May 23, 2013
1.542
1.564
1.535
1.557
5,127
+0.01(+0.48%)
May 22, 2013
1.572
1.572
1.550
1.550
19,038
-0.02(-1.42%)
May 21, 2013
1.565
1.572
1.557
1.572
5,661
+0.00(+0.01%)
May 20, 2013
1.550
1.572
1.550
1.572
20,042
+0.01(+0.90%)
May 17, 2013
1.550
1.558
1.542
1.558
21,125
+0.01(+0.53%)
May 16, 2013
1.557
1.565
1.542
1.550
7,983
-0.01(-0.95%)
May 15, 2013
1.535
1.572
1.535
1.565
33,167
+0.01(+0.96%)
May 13, 2013
1.563
1.565
1.550
1.550
1,069
+0.00(+0.00%)
May 10, 2013
1.550
1.565
1.550
1.550
4,469
+0.01(+0.97%)
May 09, 2013
1.550
1.550
1.535
1.535
2,147
-0.04(-2.37%)
May 08, 2013
1.527
1.572
1.527
1.572
26,081
+0.01(+0.48%)
May 07, 2013
1.550
1.572
1.550
1.565
15,434
+0.00(+0.00%)
May 06, 2013
1.580
1.594
1.527
1.565
24,914
+0.01(+0.48%)
May 03, 2013
1.550
1.580
1.557
1.557
27,603
-0.02(-1.41%)
May 02, 2013
1.558
1.587
1.557
1.580
3,999
+0.03(+1.92%)
May 01, 2013
1.512
1.565
1.505
1.550
31,510
-0.01(-0.48%)
Apr 30, 2013
1.550
1.563
1.550
1.557
76,290
+0.01(+0.48%)
Apr 29, 2013
1.535
1.550
1.527
1.550
20,764
+0.00(+0.00%)
Apr 26, 2013
1.580
1.565
1.535
1.550
50,697
-0.01(-0.95%)
Apr 25, 2013
1.580
1.580
1.527
1.565
26,915
+0.01(+0.96%)
Apr 24, 2013
1.564
1.564
1.527
1.550
13,864
+0.01(+0.48%)
Apr 23, 2013
1.542
1.550
1.512
1.542
8,240
+0.00(+0.00%)
Apr 22, 2013
1.505
1.557
1.505
1.542
26,940
-0.01(-0.48%)
Apr 19, 2013
1.557
1.572
1.535
1.550
72,995
-0.01(-0.48%)
Apr 18, 2013
1.572
1.572
1.550
1.557
4,563
+0.00(+0.00%)
Apr 17, 2013
1.520
1.565
1.512
1.557
9,149
+0.02(+1.46%)
Apr 16, 2013
1.535
1.536
1.512
1.535
7,232
-0.00(-0.01%)
Apr 15, 2013
1.550
1.550
1.498
1.535
10,400
-0.04(-2.37%)
Apr 12, 2013
1.624
1.624
1.527
1.572
25,648
+0.04(+2.43%)
Apr 11, 2013
1.512
1.549
1.498
1.535
31,456
+0.04(+3.00%)
Apr 10, 2013
1.483
1.527
1.460
1.490
17,107
-0.01(-0.99%)
Apr 09, 2013
1.490
1.524
1.490
1.505
2,237
+0.00(+0.00%)
Apr 08, 2013
1.505
1.580
1.468
1.505
9,936
-0.05(-2.93%)
Apr 05, 2013
1.542
1.594
1.505
1.550
45,494
-0.01(-0.43%)
Apr 04, 2013
1.490
1.557
1.453
1.557
13,373
+0.08(+5.56%)
Apr 03, 2013
1.416
1.490
1.416
1.475
14,559
+0.02(+1.54%)
Apr 02, 2013
1.423
1.453
1.401
1.453
17,973
+0.02(+1.56%)
Apr 01, 2013
1.438
1.453
1.401
1.431
20,559
-0.06(-4.00%)
Mar 28, 2013
1.363
1.490
1.363
1.490
262,295
+0.10(+7.53%)
Mar 27, 2013
1.371
1.386
1.366
1.386
11,007
+0.01(+1.09%)
Mar 26, 2013
1.356
1.378
1.341
1.371
112,636
+0.01(+0.55%)
Mar 25, 2013
1.363
1.393
1.363
1.363
15,735
-0.01(-1.08%)
Mar 22, 2013
1.379
1.393
1.371
1.378
6,292
-0.01(-1.07%)
Mar 21, 2013
1.363
1.393
1.356
1.393
14,312
+0.03(+2.19%)
Mar 20, 2013
1.356
1.378
1.349
1.363
739,288
-0.01(-0.54%)
Mar 19, 2013
1.363
1.378
1.363
1.371
16,240
+0.01(+0.55%)
Mar 18, 2013
1.408
1.408
1.356
1.363
14,953
-0.04(-3.17%)
Mar 15, 2013
1.371
1.408
1.356
1.408
15,520
+0.01(+1.07%)
Mar 14, 2013
1.386
1.393
1.356
1.393
46,318
+0.01(+0.53%)
Mar 13, 2013
1.341
1.408
1.341
1.386
363,530
+0.04(+3.33%)
Mar 12, 2013
1.349
1.356
1.341
1.341
51,700
+0.00(+0.00%)
Mar 11, 2013
1.341
1.356
1.334
1.341
63,794
+0.01(+1.12%)
Mar 08, 2013
1.334
1.341
1.319
1.326
17,036
-0.01(-1.11%)
Mar 07, 2013
1.326
1.341
1.319
1.341
18,038
+0.02(+1.69%)
Mar 06, 2013
1.326
1.326
1.319
1.319
4,312
-0.01(-0.56%)
Mar 05, 2013
1.267
1.326
1.259
1.326
68,442
+0.04(+3.49%)
Mar 04, 2013
1.289
1.289
1.267
1.282
6,810
+0.01(+1.18%)
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
.