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 (%)
Nov 29, 2019
1.762
1.762
1.754
1.754
4,420
+0.02(+1.10%)
Nov 27, 2019
1.772
1.774
1.716
1.734
47,545
+0.00(+0.00%)
Nov 26, 2019
1.734
1.790
1.734
1.734
18,898
-0.03(-1.43%)
Nov 25, 2019
1.772
1.781
1.744
1.760
21,227
+0.03(+1.99%)
Nov 22, 2019
1.781
1.790
1.725
1.725
10,565
-0.04(-2.11%)
Nov 21, 2019
1.707
1.781
1.707
1.762
11,974
+0.06(+3.82%)
Nov 20, 2019
1.744
1.809
1.697
1.697
26,835
-0.07(-4.19%)
Nov 19, 2019
1.762
1.809
1.762
1.772
33,122
+0.02(+1.06%)
Nov 18, 2019
1.781
1.781
1.744
1.753
12,773
+0.00(+0.00%)
Nov 15, 2019
1.762
1.809
1.716
1.753
43,340
+0.01(+0.53%)
Nov 14, 2019
1.762
1.767
1.744
1.744
20,202
-0.01(-0.53%)
Nov 13, 2019
1.744
1.772
1.734
1.753
18,449
+0.00(+0.00%)
Nov 12, 2019
1.734
1.753
1.734
1.753
9,763
+0.00(+0.00%)
Nov 11, 2019
1.762
1.781
1.688
1.753
10,009
+0.02(+1.07%)
Nov 08, 2019
1.679
1.762
1.677
1.734
26,629
+0.06(+3.89%)
Nov 07, 2019
1.697
1.716
1.660
1.670
55,496
-0.05(-3.17%)
Nov 06, 2019
1.725
1.760
1.716
1.724
60,964
+0.02(+0.98%)
Nov 05, 2019
1.760
1.760
1.708
1.708
85,581
-0.04(-2.02%)
Nov 04, 2019
1.734
1.743
1.699
1.743
37,161
+0.03(+1.85%)
Nov 01, 2019
1.716
1.743
1.703
1.711
26,925
+0.01(+0.73%)
Oct 31, 2019
1.725
1.725
1.690
1.699
27,580
-0.02(-1.03%)
Oct 30, 2019
1.716
1.725
1.708
1.716
9,741
+0.02(+1.04%)
Oct 29, 2019
1.716
1.719
1.699
1.699
6,899
+0.00(+0.00%)
Oct 28, 2019
1.725
1.725
1.681
1.699
10,919
-0.03(-1.53%)
Oct 25, 2019
1.672
1.725
1.672
1.725
14,315
+0.04(+2.08%)
Oct 24, 2019
1.690
1.690
1.672
1.690
6,264
+0.02(+1.05%)
Oct 23, 2019
1.672
1.690
1.668
1.672
18,933
+0.00(+0.26%)
Oct 22, 2019
1.672
1.672
1.664
1.668
6,255
+0.01(+0.80%)
Oct 21, 2019
1.690
1.690
1.655
1.655
47,297
-0.01(-0.53%)
Oct 18, 2019
1.672
1.676
1.655
1.664
12,383
+0.00(+0.00%)
Oct 17, 2019
1.672
1.681
1.659
1.664
17,255
+0.01(+0.53%)
Oct 16, 2019
1.681
1.690
1.655
1.655
17,334
-0.04(-2.59%)
Oct 15, 2019
1.725
1.734
1.690
1.699
18,818
-0.03(-1.53%)
Oct 14, 2019
1.672
1.725
1.672
1.725
4,309
+0.06(+3.70%)
Oct 11, 2019
1.637
1.708
1.637
1.664
26,130
+0.03(+1.61%)
Oct 10, 2019
1.699
1.708
1.637
1.637
29,320
-0.03(-1.59%)
Oct 09, 2019
1.681
1.681
1.664
1.664
44,205
-0.02(-1.05%)
Oct 08, 2019
1.690
1.690
1.672
1.681
14,171
+0.00(+0.00%)
Oct 07, 2019
1.708
1.725
1.681
1.681
13,666
-0.03(-1.55%)
Oct 04, 2019
1.681
1.716
1.681
1.708
9,997
+0.03(+1.57%)
Oct 03, 2019
1.672
1.725
1.672
1.681
67,760
+0.01(+0.53%)
Oct 02, 2019
1.708
1.743
1.672
1.672
23,057
-0.04(-2.06%)
Oct 01, 2019
1.743
1.752
1.708
1.708
18,180
-0.04(-2.02%)
Sep 30, 2019
1.743
1.752
1.725
1.743
32,577
+0.02(+1.02%)
Sep 27, 2019
1.743
1.752
1.725
1.725
17,496
+0.00(+0.00%)
Sep 26, 2019
1.725
1.752
1.716
1.725
28,008
+0.00(+0.00%)
Sep 25, 2019
1.752
1.760
1.725
1.725
33,807
-0.02(-1.01%)
Sep 24, 2019
1.760
1.760
1.743
1.743
1,587
-0.02(-1.00%)
Sep 23, 2019
1.760
1.760
1.733
1.760
21,504
+0.03(+1.52%)
Sep 20, 2019
1.760
1.760
1.734
1.734
8,407
-0.01(-0.50%)
Sep 19, 2019
1.769
1.769
1.743
1.743
21,262
-0.01(-0.50%)
Sep 18, 2019
1.769
1.778
1.752
1.752
3,501
-0.01(-0.50%)
Sep 17, 2019
1.778
1.778
1.760
1.760
1,772
-0.02(-0.99%)
Sep 16, 2019
1.760
1.787
1.752
1.778
17,896
+0.01(+0.50%)
Sep 13, 2019
1.743
1.787
1.743
1.769
17,268
+0.01(+0.50%)
Sep 12, 2019
1.769
1.787
1.760
1.760
27,091
+0.00(+0.00%)
Sep 11, 2019
1.769
1.796
1.760
1.760
19,892
+0.00(+0.00%)
Sep 10, 2019
1.752
1.796
1.752
1.760
21,478
+0.00(+0.00%)
Sep 09, 2019
1.813
1.813
1.752
1.760
53,289
-0.05(-2.91%)
Sep 06, 2019
1.769
1.813
1.760
1.813
27,039
+0.07(+4.04%)
Sep 05, 2019
1.752
1.813
1.743
1.743
12,960
-0.02(-1.00%)
Sep 04, 2019
1.760
1.787
1.741
1.760
75,209
+0.00(+0.00%)
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
.