DOVER MOTORSPORTS (NY: DVD)
2.700 USD  +0.010 (+0.37%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 2.700 2.700 2.700 2.700 407 +0.01(+0.37%)
Aug 28, 2014 2.690 2.686 2.690 1,886 +0.00(+0.00%)
Aug 27, 2014 2.720 2.590 2.690 19,865 +0.10(+3.86%)
Aug 26, 2014 2.670 2.550 2.590 35,702 -0.05(-1.89%)
Aug 25, 2014 2.750 2.840 2.590 2.640 46,228 +0.00(+0.00%)
Aug 22, 2014 2.710 68 +0.00(+0.00%)
Aug 21, 2014 2.700 2.734 2.700 2.710 2,657 -0.01(-0.37%)
Aug 20, 2014 2.740 2.710 2.720 1,395 -0.02(-0.73%)
Aug 19, 2014 2.860 2.700 2.740 5,735 +0.04(+1.48%)
Aug 18, 2014 2.800 2.800 2.670 2.700 13,624 -0.07(-2.53%)
Aug 15, 2014 2.770 2.730 2.770 801 -0.02(-0.72%)
Aug 14, 2014 2.750 2.790 2.740 2.790 1,500 +0.04(+1.46%)
Aug 13, 2014 2.740 2.710 2.750 9,982 +0.01(+0.36%)
Aug 12, 2014 2.730 2.770 2.710 2.740 17,016 +0.00(+0.00%)
Aug 11, 2014 2.731 2.740 2.731 2.740 567 -0.00(-0.00%)
Aug 08, 2014 2.730 2.770 2.720 2.740 7,006 -0.02(-0.72%)
Aug 07, 2014 2.700 2.800 2.700 2.760 13,916 +0.04(+1.47%)
Aug 06, 2014 2.730 2.780 2.710 2.720 12,646 +0.01(+0.37%)
Aug 05, 2014 2.750 2.750 2.710 2.710 4,007 -0.02(-0.73%)
Aug 04, 2014 2.739 2.790 2.700 2.730 9,820 -0.01(-0.36%)
Aug 01, 2014 2.780 2.780 2.740 2.740 226 -0.03(-1.08%)
Jul 31, 2014 2.760 2.780 2.730 2.770 4,839 +0.01(+0.36%)
Jul 30, 2014 2.830 2.830 2.700 2.760 7,905 -0.05(-1.78%)
Jul 29, 2014 2.810 2.810 2.620 2.810 13,338 -0.07(-2.43%)
Jul 28, 2014 2.890 2.910 2.880 2.880 2,814 -0.04(-1.37%)
Jul 25, 2014 2.900 3.010 2.890 2.920 15,508 +0.04(+1.39%)
Jul 24, 2014 2.790 2.880 2.790 2.880 14,226 +0.08(+2.95%)
Jul 23, 2014 2.800 2.800 2.797 2.797 909 -0.02(-0.80%)
Jul 22, 2014 2.770 2.860 2.770 2.820 2,683 +0.04(+1.44%)
Jul 21, 2014 2.806 2.806 2.760 2.780 1,512 -0.02(-0.71%)
Jul 18, 2014 2.790 2.820 2.790 2.800 2,314 +0.03(+1.08%)
Jul 17, 2014 2.720 2.820 2.720 2.770 3,875 -0.03(-1.07%)
Jul 16, 2014 2.870 2.870 2.760 2.800 2,463 -0.05(-1.75%)
Jul 15, 2014 2.760 2.895 2.740 2.850 42,397 +0.05(+1.79%)
Jul 14, 2014 2.724 2.840 2.724 2.800 802 +0.03(+1.08%)
Jul 11, 2014 2.830 2.830 2.730 2.770 8,358 -0.08(-2.81%)
Jul 10, 2014 2.800 2.900 2.760 2.850 10,983 +0.09(+3.26%)
Jul 09, 2014 2.820 2.900 2.690 2.760 19,918 +0.08(+2.99%)
Jul 08, 2014 2.690 2.700 2.644 2.680 15,825 -0.05(-1.83%)
Jul 07, 2014 2.880 2.880 2.720 2.730 8,670 +0.03(+1.11%)
Jul 03, 2014 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 02, 2014 2.770 2.870 2.680 2.700 2,575 -0.12(-4.26%)
Jul 01, 2014 2.910 2.910 2.750 2.820 19,276 -0.07(-2.42%)
Jun 30, 2014 2.910 2.930 2.580 2.890 66,102 +0.09(+3.21%)
Jun 27, 2014 2.771 2.800 2.740 2.800 16,764 -0.01(-0.36%)
Jun 26, 2014 2.900 2.900 2.800 2.810 7,387 -0.06(-2.09%)
Jun 25, 2014 2.940 2.970 2.847 2.870 63,102 -0.08(-2.71%)
Jun 24, 2014 3.000 3.000 2.940 2.950 8,446 -0.01(-0.34%)
Jun 23, 2014 2.780 3.080 2.780 2.960 188,743 +0.22(+8.03%)
Jun 20, 2014 2.810 2.820 2.650 2.740 17,774 -0.03(-1.08%)
Jun 19, 2014 2.883 2.883 2.770 2.770 5,514 +0.14(+5.32%)
Jun 18, 2014 2.650 2.650 2.620 2.630 11,205 -0.02(-0.75%)
Jun 17, 2014 2.560 2.710 2.560 2.650 25,557 +0.06(+2.32%)
Jun 16, 2014 2.670 2.800 2.560 2.590 63,827 -0.11(-4.07%)
Jun 13, 2014 2.728 2.740 2.700 2.700 1,790 -0.01(-0.37%)
Jun 12, 2014 2.570 2.730 2.560 2.710 13,629 +0.00(+0.00%)
Jun 11, 2014 2.670 2.750 2.660 2.710 10,629 +0.06(+2.26%)
Jun 10, 2014 2.671 2.690 2.650 2.650 1,433 +0.04(+1.53%)
Jun 06, 2014 2.570 2.650 2.550 2.610 31,358 -0.04(-1.51%)
Jun 05, 2014 2.700 2.705 2.600 2.650 55,206 -0.05(-1.85%)
Jun 04, 2014 2.700 2.710 2.650 2.700 56,470 +0.00(+0.00%)
Jun 03, 2014 2.660 2.770 2.630 2.700 72,146 +0.01(+0.37%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here