DOVER MOTORSPORTS (NY: DVD)
2.250 USD  -0.020 (-0.89%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 2.262 2.200 2.250 23,764 -0.02(-0.89%)
Oct 17, 2014 2.270 2.270 3,576 -0.00(-0.09%)
Oct 16, 2014 2.280 2.280 2.272 2.272 775 -0.01(-0.35%)
Oct 15, 2014 2.273 2.280 2.270 2.280 8,427 +0.01(+0.37%)
Oct 14, 2014 2.290 2.300 2.272 2.272 1,410 +0.00(+0.07%)
Oct 13, 2014 2.270 2.290 2.270 2.270 12,116 -0.03(-1.30%)
Oct 10, 2014 2.300 2.300 2.300 2.300 3,037 +0.02(+0.88%)
Oct 09, 2014 2.300 2.300 2.280 2.280 2,701 -0.01(-0.44%)
Oct 08, 2014 2.270 2.299 2.270 2.290 1,617 +0.02(+0.88%)
Oct 07, 2014 2.330 2.350 2.270 2.270 40,302 -0.04(-1.73%)
Oct 06, 2014 2.312 2.330 2.310 2.310 3,126 +0.00(+0.00%)
Oct 03, 2014 2.380 2.380 2.310 2.310 2,890 -0.06(-2.53%)
Oct 02, 2014 2.305 2.370 2.290 2.370 7,070 +0.10(+4.41%)
Oct 01, 2014 2.287 2.287 2.270 2.270 3,284 -0.04(-1.73%)
Sep 30, 2014 2.360 2.400 2.270 2.310 9,531 -0.02(-0.85%)
Sep 29, 2014 2.330 2.330 2.330 2.330 1,549 +0.00(+0.00%)
Sep 26, 2014 2.330 3 +0.00(+0.00%)
Sep 25, 2014 2.340 2.340 2.330 2.330 2,463 +0.00(+0.00%)
Sep 24, 2014 2.270 2.330 2.270 2.330 9,639 +0.05(+2.19%)
Sep 23, 2014 2.280 2.370 2.270 2.280 73,772 -0.01(-0.44%)
Sep 22, 2014 2.320 2.320 2.274 2.290 7,918 -0.04(-1.72%)
Sep 19, 2014 2.350 2.360 2.280 2.330 17,605 +0.00(+0.00%)
Sep 18, 2014 2.340 2.370 2.330 2.330 11,397 -0.04(-1.69%)
Sep 17, 2014 2.420 2.420 2.336 2.370 8,069 -0.03(-1.25%)
Sep 16, 2014 2.400 2.420 2.360 2.400 6,655 +0.00(+0.00%)
Sep 15, 2014 2.400 2.410 2.370 2.400 2,866 -0.01(-0.41%)
Sep 12, 2014 2.390 2.420 2.380 2.410 3,296 -0.03(-1.23%)
Sep 11, 2014 2.540 2.540 2.400 2.440 18,241 -0.08(-3.17%)
Sep 10, 2014 2.520 2.531 2.510 2.520 1,377 -0.01(-0.40%)
Sep 09, 2014 2.529 2.530 2.500 2.530 6,063 -0.01(-0.39%)
Sep 08, 2014 2.580 2.590 2.530 2.540 13,230 -0.05(-1.93%)
Sep 05, 2014 2.650 3.710 2.540 2.590 30,202 +0.01(+0.39%)
Sep 04, 2014 2.570 2.630 2.560 2.580 7,474 -0.03(-1.15%)
Sep 03, 2014 2.630 2.780 2.580 2.610 14,438 -0.05(-1.88%)
Sep 02, 2014 2.700 2.700 2.660 2.660 1,202 -0.04(-1.48%)
Aug 29, 2014 2.700 2.700 2.700 0 +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%)
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