DOVER MOTORSPORTS (NY: DVD)
2.320 USD  -0.010 (-0.42%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 2.300 2.320 2.300 2.320 826 -0.01(-0.42%)
May 27, 2015 2.250 2.360 2.240 2.330 16,835 +0.06(+2.55%)
May 26, 2015 2.260 2.300 2.240 2.272 30,939 -0.04(-1.65%)
May 22, 2015 2.310 2.310 2.310 0 -0.04(-1.70%)
May 21, 2015 2.320 2.410 2.320 2.350 701 +0.01(+0.43%)
May 20, 2015 2.320 2.470 2.290 2.340 19,764 -0.02(-0.85%)
May 19, 2015 2.370 2.370 2.360 2.360 1,792 -0.02(-0.84%)
May 18, 2015 2.390 2.390 2.360 2.380 1,803 -0.03(-1.24%)
May 15, 2015 2.340 2.410 2.340 2.410 4,217 +0.03(+1.26%)
May 14, 2015 2.350 2.450 2.320 2.380 4,711 +0.07(+3.03%)
May 13, 2015 2.350 2.350 2.300 2.310 1,160 -0.09(-3.75%)
May 12, 2015 2.300 2.400 2.300 2.400 1,314 +0.04(+1.69%)
May 11, 2015 2.340 2.370 2.310 2.360 3,604 -0.02(-0.84%)
May 08, 2015 2.280 2.390 2.280 2.380 6,899 +0.05(+2.15%)
May 07, 2015 2.290 2.370 2.290 2.330 11,224 -0.04(-1.69%)
May 06, 2015 2.350 2.410 2.350 2.370 15,931 +0.06(+2.60%)
May 05, 2015 2.330 2.330 2.250 2.310 4,258 -0.03(-1.28%)
May 04, 2015 2.300 2.400 2.180 2.340 17,106 +0.02(+0.86%)
May 01, 2015 2.370 2.460 2.250 2.320 15,615 -0.13(-5.31%)
Apr 30, 2015 2.351 2.450 2.351 2.450 3,345 +0.05(+2.08%)
Apr 29, 2015 2.434 2.434 2.400 2.400 1,558 +0.02(+0.84%)
Apr 28, 2015 2.390 2.400 2.310 2.380 2,372 +0.01(+0.42%)
Apr 27, 2015 2.400 2.400 2.340 2.370 4,464 -0.02(-0.84%)
Apr 24, 2015 2.412 2.412 2.310 2.390 4,613 -0.02(-0.83%)
Apr 23, 2015 2.360 2.450 2.360 2.410 3,529 +0.07(+2.99%)
Apr 22, 2015 2.350 2.370 2.270 2.340 14,713 -0.02(-0.85%)
Apr 21, 2015 2.340 2.370 2.280 2.360 2,656 +0.01(+0.43%)
Apr 20, 2015 2.370 2.390 2.350 2.350 2,055 +0.02(+0.86%)
Apr 17, 2015 2.340 2.390 2.260 2.330 8,457 -0.02(-0.85%)
Apr 16, 2015 2.270 2.361 2.270 2.350 3,931 +0.03(+1.29%)
Apr 15, 2015 2.340 2.380 2.270 2.320 4,419 -0.03(-1.28%)
Apr 14, 2015 2.270 2.370 2.270 2.350 5,973 +0.06(+2.62%)
Apr 13, 2015 2.270 2.370 2.270 2.290 2,201 +0.01(+0.44%)
Apr 10, 2015 2.250 2.340 2.250 2.280 13,007 -0.04(-1.72%)
Apr 09, 2015 2.320 2.420 2.250 2.320 8,371 +0.03(+1.31%)
Apr 08, 2015 2.320 2.320 2.250 2.290 16,100 +0.02(+0.88%)
Apr 07, 2015 2.260 2.360 2.200 2.270 67,802 +0.00(+0.00%)
Apr 06, 2015 2.460 2.490 2.270 2.270 86,869 -0.17(-6.97%)
Apr 02, 2015 2.440 2.440 2.440 0 -0.02(-0.81%)
Apr 01, 2015 2.430 2.470 2.430 2.460 8,056 +0.09(+3.80%)
Mar 31, 2015 2.560 2.570 2.330 2.370 30,664 -0.16(-6.32%)
Mar 30, 2015 2.590 2.590 2.530 2.530 15,634 +0.01(+0.40%)
Mar 27, 2015 2.510 2.580 2.450 2.520 8,036 -0.10(-3.82%)
Mar 26, 2015 2.610 2.850 2.610 2.620 47,311 +0.11(+4.38%)
Mar 25, 2015 2.130 2.530 2.130 2.510 40,486 +0.35(+16.20%)
Mar 24, 2015 2.250 2.250 2.160 2.160 1,327 -0.07(-3.14%)
Mar 23, 2015 2.240 2.260 2.230 2.230 3,622 +0.01(+0.45%)
Mar 20, 2015 2.310 2.390 2.140 2.220 320,760 -0.07(-3.06%)
Mar 19, 2015 2.140 2.290 2.140 2.290 22,636 +0.14(+6.51%)
Mar 18, 2015 2.130 2.190 2.130 2.150 12,300 +0.01(+0.47%)
Mar 17, 2015 2.200 2.200 2.100 2.140 33,592 -0.02(-0.93%)
Mar 16, 2015 2.250 2.250 2.150 2.160 29,460 -0.04(-1.82%)
Mar 13, 2015 2.150 2.280 2.150 2.200 18,957 +0.02(+0.92%)
Mar 12, 2015 2.210 2.220 2.180 2.180 20,358 -0.04(-1.80%)
Mar 11, 2015 2.400 2.400 2.140 2.220 48,204 -0.04(-1.77%)
Mar 10, 2015 2.250 2.323 2.220 2.260 29,345 -0.03(-1.31%)
Mar 09, 2015 2.370 2.415 2.260 2.290 24,404 -0.17(-6.82%)
Mar 05, 2015 2.458 21 -0.08(-3.24%)
Mar 04, 2015 2.400 2.540 2.400 2.540 1,002 +0.08(+3.25%)
Mar 03, 2015 2.560 2.440 2.460 2,442 -0.10(-3.91%)
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