DOVER MOTORSPORTS (NY: DVD)
2.290 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 2.250 2.290 2.250 2.290 7,716 +0.02(+0.89%)
Apr 15, 2014 2.270 2.270 2.240 2.270 7,872 +0.02(+0.88%)
Apr 14, 2014 2.271 2.271 2.240 2.250 9,129 -0.04(-1.75%)
Apr 11, 2014 2.270 2.290 2.270 2.290 2,006 +0.02(+0.88%)
Apr 10, 2014 2.300 2.320 2.260 2.270 15,400 -0.05(-2.16%)
Apr 09, 2014 2.350 2.350 2.320 2.320 6,101 -0.05(-2.11%)
Apr 08, 2014 2.370 2.370 2.370 2.370 932 +0.05(+2.16%)
Apr 07, 2014 2.330 2.330 2.290 2.320 5,738 -0.03(-1.28%)
Apr 04, 2014 2.330 2.450 2.330 2.350 45,835 -0.06(-2.49%)
Apr 03, 2014 2.500 2.510 2.400 2.410 36,539 -0.03(-1.23%)
Apr 02, 2014 2.441 2.490 2.400 2.440 7,776 -0.02(-0.81%)
Apr 01, 2014 2.570 2.570 2.460 2.460 4,266 -0.04(-1.60%)
Mar 31, 2014 2.460 2.500 2.460 2.500 26,482 +0.10(+4.17%)
Mar 28, 2014 2.400 2.410 2.400 2.400 1,500 +0.00(+0.00%)
Mar 27, 2014 2.380 2.420 2.380 2.400 39,515 +0.01(+0.42%)
Mar 26, 2014 2.380 2.400 2.380 2.390 5,200 +0.00(+0.00%)
Mar 25, 2014 2.380 2.390 2.380 2.390 10,258 +0.01(+0.42%)
Mar 24, 2014 2.390 2.400 2.380 2.380 11,930 +0.05(+2.15%)
Mar 21, 2014 2.270 2.330 2.250 2.330 5,843 +0.02(+0.87%)
Mar 20, 2014 2.310 2.310 2.310 2.310 300 +0.05(+2.21%)
Mar 19, 2014 2.300 2.300 2.260 2.260 6,608 -0.03(-1.31%)
Mar 18, 2014 2.280 2.340 2.280 2.290 3,067 +0.02(+0.88%)
Mar 17, 2014 2.260 2.320 2.260 2.270 11,614 -0.11(-4.62%)
Mar 14, 2014 2.350 2.380 2.350 2.380 2,675 +0.11(+4.85%)
Mar 13, 2014 2.320 2.331 2.270 2.270 35,175 -0.01(-0.44%)
Mar 12, 2014 2.260 2.290 2.260 2.280 17,242 +0.00(+0.00%)
Mar 11, 2014 2.330 2.340 2.280 2.280 17,315 -0.05(-2.15%)
Mar 10, 2014 2.330 2.350 2.330 2.330 15,945 +0.03(+1.30%)
Mar 07, 2014 2.280 2.330 2.280 2.300 20,615 +0.03(+1.32%)
Mar 06, 2014 2.290 2.300 2.245 2.270 41,132 -0.03(-1.31%)
Mar 05, 2014 2.290 2.300 2.290 2.300 4,289 +0.00(+0.01%)
Mar 04, 2014 2.277 2.340 2.270 2.300 5,534 -0.00(-0.00%)
Mar 03, 2014 2.260 2.340 2.240 2.300 8,018 +0.05(+2.22%)
Feb 28, 2014 2.269 2.310 2.250 2.250 9,406 -0.06(-2.60%)
Feb 27, 2014 2.281 2.320 2.260 2.310 11,161 +0.06(+2.48%)
Feb 26, 2014 2.300 2.350 2.250 2.254 17,841 -0.05(-2.00%)
Feb 25, 2014 2.270 2.300 2.250 2.300 18,372 +0.04(+1.77%)
Feb 24, 2014 2.270 2.300 2.230 2.260 29,691 -0.04(-1.74%)
Feb 21, 2014 2.250 2.310 2.250 2.300 8,614 +0.05(+2.22%)
Feb 20, 2014 2.260 2.270 2.180 2.250 70,745 -0.05(-2.17%)
Feb 19, 2014 2.260 2.350 2.210 2.300 49,343 +0.02(+0.88%)
Feb 18, 2014 2.350 2.350 2.220 2.280 36,058 -0.07(-2.97%)
Feb 14, 2014 2.350 2.350 2.350 0 -0.06(-2.49%)
Feb 13, 2014 2.410 2.430 2.410 2.410 4,577 -0.04(-1.63%)
Feb 12, 2014 2.460 2.470 2.440 2.450 24,726 -0.02(-0.81%)
Feb 11, 2014 2.410 2.470 2.410 2.470 4,775 -0.01(-0.40%)
Feb 10, 2014 2.490 2.490 2.450 2.480 7,739 -0.02(-0.80%)
Feb 07, 2014 2.430 2.500 2.430 2.500 9,145 +0.06(+2.46%)
Feb 06, 2014 2.420 2.440 2.400 2.440 10,110 +0.04(+1.62%)
Feb 05, 2014 2.340 2.420 2.340 2.401 2,510 +0.03(+1.31%)
Feb 04, 2014 2.200 2.380 2.200 2.370 20,643 +0.17(+7.73%)
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