DOVER MOTORSPORTS (NY: DVD)
2.430 USD  -0.020 (-0.82%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2.440 2.450 2.380 2.430 4,962 -0.02(-0.82%)
Dec 18, 2014 2.410 2.450 2.330 2.450 21,364 +0.10(+4.26%)
Dec 17, 2014 2.280 2.400 2.280 2.350 17,922 +0.06(+2.62%)
Dec 16, 2014 2.408 2.408 2.270 2.290 3,524 -0.17(-6.91%)
Dec 15, 2014 2.450 2.460 2.450 2.460 12,136 +0.01(+0.41%)
Dec 12, 2014 2.471 2.471 2.450 2.450 1,703 +0.00(+0.00%)
Dec 11, 2014 2.583 2.583 2.450 2.450 6,734 -0.07(-2.78%)
Dec 10, 2014 2.680 2.680 2.510 2.520 1,484 -0.09(-3.45%)
Dec 09, 2014 2.550 2.620 2.550 2.610 1,022 +0.04(+1.56%)
Dec 08, 2014 2.570 2.570 2.570 2.570 294 -0.06(-2.28%)
Dec 05, 2014 2.460 2.680 2.460 2.630 3,095 +0.11(+4.37%)
Dec 04, 2014 2.590 2.600 2.480 2.520 2,330 -0.11(-4.18%)
Dec 03, 2014 2.690 2.690 2.610 2.630 922 +0.00(+0.00%)
Dec 02, 2014 2.590 2.630 2.590 2.630 452 +0.04(+1.54%)
Dec 01, 2014 2.615 2.640 2.590 2.590 4,010 +0.02(+0.78%)
Nov 28, 2014 2.540 2.579 2.450 2.570 10,861 +0.09(+3.63%)
Nov 26, 2014 2.480 2.480 2.480 0 +0.03(+1.22%)
Nov 25, 2014 2.500 2.550 2.350 2.450 27,200 -0.05(-2.00%)
Nov 24, 2014 2.240 2.500 2.212 2.500 16,118 +0.14(+5.93%)
Nov 21, 2014 2.394 2.394 2.350 2.360 849 +0.00(+0.00%)
Nov 20, 2014 2.370 2.370 2.360 2.360 2,239 -0.01(-0.44%)
Nov 19, 2014 2.330 2.370 2.330 2.370 537 +0.07(+3.06%)
Nov 18, 2014 2.310 2.380 2.260 2.300 26,382 -0.09(-3.77%)
Nov 17, 2014 2.327 2.390 2.320 2.390 744 +0.02(+0.84%)
Nov 14, 2014 2.370 2.387 2.360 2.370 19,611 +0.04(+1.72%)
Nov 13, 2014 2.350 2.350 2.300 2.330 2,367 -0.05(-2.10%)
Nov 11, 2014 2.380 2.380 2.380 0 +0.03(+1.28%)
Nov 10, 2014 2.350 2.370 2.350 2.350 2,290 -0.06(-2.49%)
Nov 07, 2014 2.399 2.420 2.399 2.410 4,751 +0.10(+4.33%)
Nov 06, 2014 2.321 2.340 2.310 2.310 8,193 -0.04(-1.70%)
Nov 05, 2014 2.290 2.350 2.240 2.350 5,288 +0.05(+2.17%)
Nov 03, 2014 2.300 64 -0.11(-4.49%)
Oct 31, 2014 2.408 2.408 2.408 2.408 433 +0.06(+2.47%)
Oct 30, 2014 2.430 2.430 2.350 2.350 9,740 -0.06(-2.49%)
Oct 29, 2014 2.340 2.410 2.340 2.410 4,307 +0.07(+2.99%)
Oct 28, 2014 2.350 2.410 2.340 2.340 651 +0.00(+0.00%)
Oct 27, 2014 2.350 2.360 2.330 2.340 5,649 -0.02(-0.85%)
Oct 24, 2014 2.340 2.390 2.340 2.360 4,500 +0.02(+0.85%)
Oct 23, 2014 2.296 2.340 2.296 2.340 2,305 -0.03(-1.27%)
Oct 22, 2014 2.430 2.298 2.370 14,638 -0.03(-1.25%)
Oct 21, 2014 2.250 2.400 2.250 2.400 10,670 +0.15(+6.67%)
Oct 20, 2014 2.262 2.200 2.250 23,764 -0.02(-0.89%)
Oct 17, 2014 2.300 2.300 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 2.272 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%)
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