DOVER MOTORSPORTS (NY: DVD)
2.530 USD  +0.010 (+0.40%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 2.560 2.560 2.560 2.560 100 +0.06(+2.40%)
Feb 27, 2015 2.540 2.560 2.480 2.500 3,016 -0.11(-4.21%)
Feb 26, 2015 2.490 2.610 2.460 2.610 6,029 +0.10(+3.98%)
Feb 25, 2015 2.430 2.560 2.430 2.510 1,410 +0.08(+3.29%)
Feb 24, 2015 2.369 2.480 2.340 2.430 20,194 +0.15(+6.58%)
Feb 23, 2015 2.440 2.440 2.280 2.280 19,888 -0.13(-5.39%)
Feb 20, 2015 2.340 2.410 2.340 2.410 1,058 +0.01(+0.42%)
Feb 19, 2015 2.380 2.422 2.310 2.400 10,056 +0.01(+0.42%)
Feb 18, 2015 2.454 2.460 2.360 2.390 10,495 -0.01(-0.42%)
Feb 17, 2015 2.570 2.570 2.400 2.400 8,884 -0.13(-5.14%)
Feb 13, 2015 2.530 2.530 2.530 0 +0.05(+2.02%)
Feb 11, 2015 2.480 2.480 2.480 0 -0.02(-0.80%)
Feb 10, 2015 2.450 2.522 2.450 2.500 4,421 -0.01(-0.40%)
Feb 09, 2015 2.589 2.590 2.510 2.510 4,482 -0.11(-4.20%)
Feb 06, 2015 2.620 2.644 2.620 2.620 8,476 +0.00(+0.00%)
Feb 05, 2015 2.620 2.620 2.620 2.620 325 -0.01(-0.38%)
Feb 04, 2015 2.630 2.630 2.630 2.630 118 +0.01(+0.38%)
Feb 03, 2015 2.620 2.663 2.620 2.620 1,875 +0.00(+0.00%)
Feb 02, 2015 2.630 2.670 2.620 2.620 11,075 -0.02(-0.76%)
Jan 30, 2015 2.630 2.650 2.630 2.640 9,542 +0.02(+0.76%)
Jan 29, 2015 2.660 2.660 2.620 2.620 600 -0.03(-1.13%)
Jan 28, 2015 2.630 2.650 2.630 2.650 805 +0.02(+0.76%)
Jan 27, 2015 2.670 2.670 2.550 2.630 4,364 +0.00(+0.00%)
Jan 26, 2015 2.670 2.670 2.630 2.630 2,197 +0.03(+1.15%)
Jan 23, 2015 2.590 2.640 2.550 2.600 5,341 -0.02(-0.76%)
Jan 22, 2015 2.626 2.626 2.480 2.620 2,824 +0.08(+3.15%)
Jan 20, 2015 2.540 8 -0.09(-3.42%)
Jan 16, 2015 2.550 2.630 2.550 2.630 1,697 -0.02(-0.75%)
Jan 15, 2015 2.650 2.650 2,619 +0.03(+1.14%)
Jan 14, 2015 2.620 2.620 2.620 2.620 208 -0.06(-2.24%)
Jan 13, 2015 2.680 3,822 +0.04(+1.51%)
Jan 12, 2015 2.690 2.640 2.640 954 -0.05(-1.85%)
Jan 09, 2015 2.700 2.700 2.640 2.690 1,620 -0.00(-0.00%)
Jan 08, 2015 2.690 2.690 2.690 2.690 105 +0.03(+1.13%)
Jan 07, 2015 2.631 2.750 2.590 2.660 5,388 +0.06(+2.31%)
Jan 06, 2015 2.520 2.600 2.440 2.600 7,608 +0.14(+5.61%)
Jan 05, 2015 2.450 2.580 2.450 2.462 3,279 +0.02(+0.90%)
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