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 30, 2021
2.074
2.170
2.056
2.160
19,597
+0.12(+5.66%)
Apr 29, 2021
2.102
2.119
2.035
2.045
13,925
-0.09(-4.07%)
Apr 28, 2021
2.131
2.151
2.080
2.131
19,007
+0.03(+1.38%)
Apr 27, 2021
2.170
2.170
2.083
2.102
16,781
-0.04(-1.80%)
Apr 26, 2021
2.112
2.160
2.074
2.141
24,130
+0.07(+3.26%)
Apr 23, 2021
2.093
2.093
2.045
2.074
10,368
+0.01(+0.47%)
Apr 22, 2021
2.035
2.064
2.035
2.064
17,338
+0.04(+1.90%)
Apr 21, 2021
1.948
2.045
1.948
2.025
43,653
+0.05(+2.44%)
Apr 20, 2021
2.016
2.025
1.929
1.977
121,403
-0.04(-1.91%)
Apr 19, 2021
2.006
2.035
2.006
2.016
13,989
+0.01(+0.48%)
Apr 16, 2021
2.025
2.025
1.996
2.006
9,124
-0.01(-0.48%)
Apr 15, 2021
2.025
2.025
1.996
2.016
32,287
+0.02(+0.97%)
Apr 14, 2021
2.025
2.025
1.996
1.996
4,943
-0.02(-0.96%)
Apr 13, 2021
1.987
2.025
1.977
2.016
25,379
+0.01(+0.48%)
Apr 12, 2021
2.006
2.035
2.006
2.006
13,172
-0.02(-1.19%)
Apr 09, 2021
2.054
2.064
2.006
2.030
16,901
+0.00(+0.24%)
Apr 08, 2021
2.054
2.074
1.997
2.025
6,806
-0.04(-1.87%)
Apr 07, 2021
2.025
2.102
2.025
2.064
52,274
+0.05(+2.39%)
Apr 06, 2021
2.054
2.064
2.006
2.016
124,234
-0.03(-1.41%)
Apr 05, 2021
2.006
2.064
1.996
2.045
27,827
+0.03(+1.44%)
Apr 01, 2021
2.025
2.025
1.967
2.016
39,919
+0.03(+1.46%)
Mar 31, 2021
1.996
1.996
1.977
1.987
20,115
+0.02(+0.98%)
Mar 30, 2021
1.958
2.016
1.948
1.967
19,817
+0.02(+0.99%)
Mar 29, 2021
2.025
2.025
1.948
1.948
18,097
-0.06(-2.88%)
Mar 26, 2021
2.054
2.054
1.967
2.006
19,804
-0.02(-0.95%)
Mar 25, 2021
2.006
2.025
1.987
2.025
24,674
+0.05(+2.44%)
Mar 24, 2021
1.958
2.025
1.948
1.977
120,335
+0.01(+0.43%)
Mar 23, 2021
2.054
2.054
1.938
1.969
63,886
-0.08(-3.71%)
Mar 22, 2021
2.074
2.096
2.016
2.045
35,364
-0.03(-1.40%)
Mar 19, 2021
2.083
2.122
1.977
2.074
86,579
-0.04(-1.83%)
Mar 18, 2021
2.141
2.141
2.102
2.112
27,984
-0.02(-0.91%)
Mar 17, 2021
2.170
2.170
2.107
2.131
32,658
-0.02(-0.90%)
Mar 16, 2021
2.160
2.170
2.131
2.151
29,534
-0.02(-0.89%)
Mar 15, 2021
2.170
2.228
2.112
2.170
141,125
+0.00(+0.00%)
Mar 12, 2021
2.228
2.228
2.145
2.170
93,215
-0.06(-2.60%)
Mar 11, 2021
2.180
2.228
2.170
2.228
109,741
+0.08(+3.59%)
Mar 10, 2021
2.160
2.218
2.122
2.151
277,103
+0.02(+0.91%)
Mar 09, 2021
2.122
2.165
2.093
2.131
17,164
+0.00(+0.00%)
Mar 08, 2021
2.074
2.170
2.074
2.131
64,269
+0.06(+2.79%)
Mar 05, 2021
2.064
2.093
2.054
2.074
31,728
-0.02(-0.92%)
Mar 04, 2021
2.083
2.151
2.074
2.093
53,925
-0.03(-1.36%)
Mar 03, 2021
2.102
2.160
2.102
2.122
29,043
-0.01(-0.45%)
Mar 02, 2021
2.189
2.189
2.074
2.131
115,651
-0.01(-0.45%)
Mar 01, 2021
2.131
2.189
2.131
2.141
83,781
+0.01(+0.45%)
Feb 26, 2021
2.247
2.247
2.131
2.131
144,126
-0.10(-4.33%)
Feb 25, 2021
2.266
2.286
2.180
2.228
45,755
-0.04(-1.70%)
Feb 24, 2021
2.257
2.286
2.228
2.266
33,615
+0.01(+0.43%)
Feb 23, 2021
2.315
2.353
2.122
2.257
86,681
-0.09(-3.70%)
Feb 22, 2021
2.305
2.382
2.286
2.344
49,834
+0.06(+2.53%)
Feb 19, 2021
2.189
2.459
2.170
2.286
142,882
+0.12(+5.33%)
Feb 18, 2021
2.218
2.218
2.122
2.170
174,590
-0.03(-1.32%)
Feb 17, 2021
2.151
2.218
2.151
2.199
71,478
+0.05(+2.24%)
Feb 16, 2021
2.151
2.160
2.131
2.151
70,317
+0.02(+0.91%)
Feb 12, 2021
2.093
2.141
2.093
2.131
33,802
+0.01(+0.45%)
Feb 11, 2021
2.131
2.151
2.093
2.122
117,017
-0.03(-1.35%)
Feb 10, 2021
2.180
2.199
2.112
2.151
78,550
-0.01(-0.45%)
Feb 09, 2021
2.180
2.193
2.102
2.160
87,527
+0.02(+0.90%)
Feb 08, 2021
2.102
2.209
2.083
2.141
172,638
+0.05(+2.30%)
Feb 05, 2021
2.064
2.131
2.045
2.093
95,704
+0.01(+0.46%)
Feb 04, 2021
2.045
2.112
2.045
2.083
91,770
+0.00(+0.00%)
Feb 03, 2021
2.093
2.112
2.025
2.083
80,214
+0.01(+0.47%)
Feb 02, 2021
1.996
2.122
1.967
2.074
340,244
+0.08(+3.86%)
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
.