DOVER MOTORSPORTS (NY: DVD)
2.250 USD  -0.070 (-3.02%)
Official Closing Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 2.470 2.470 2.250 2.250 26,450 -0.07(-3.02%)
Apr 28, 2016 2.310 2.420 2.270 2.320 25,227 +0.02(+0.87%)
Apr 27, 2016 2.360 2.360 2.300 2.300 11,925 -0.05(-2.14%)
Apr 26, 2016 2.400 2.400 2.270 2.350 35,267 +0.01(+0.44%)
Apr 25, 2016 2.370 2.370 2.308 2.340 22,200 -0.03(-1.27%)
Apr 22, 2016 2.420 2.460 2.360 2.370 1,195 -0.03(-1.25%)
Apr 21, 2016 2.400 2.420 2.360 2.400 5,629 -0.04(-1.64%)
Apr 20, 2016 2.440 2.490 2.440 2.440 5,784 -0.04(-1.61%)
Apr 19, 2016 2.470 2.500 2.440 2.480 572 +0.10(+4.20%)
Apr 18, 2016 2.360 2.420 2.360 2.380 26,504 -0.01(-0.42%)
Apr 15, 2016 2.405 2.405 2.350 2.390 7,360 -0.01(-0.42%)
Apr 14, 2016 2.420 2.420 2.400 2.400 410 +0.04(+1.69%)
Apr 13, 2016 2.350 2.393 2.337 2.360 7,888 +0.01(+0.43%)
Apr 12, 2016 2.350 2.350 2.300 2.350 699 +0.00(+0.00%)
Apr 11, 2016 2.350 2.350 2.290 2.350 15,292 +0.05(+2.17%)
Apr 08, 2016 2.350 2.350 2.250 2.300 16,918 -0.04(-1.71%)
Apr 07, 2016 2.340 2.342 2.340 2.340 860 +0.01(+0.43%)
Apr 06, 2016 2.350 2.350 2.320 2.330 1,777 +0.04(+1.75%)
Apr 05, 2016 2.310 2.350 2.280 2.290 2,336 -0.03(-1.25%)
Apr 04, 2016 2.330 2.330 2.250 2.319 1,417 +0.03(+1.27%)
Apr 01, 2016 2.270 2.350 2.270 2.290 2,556 +0.02(+0.88%)
Mar 31, 2016 2.330 2.340 2.270 2.270 2,895 -0.07(-3.13%)
Mar 30, 2016 2.320 2.346 2.320 2.343 1,932 +0.02(+1.00%)
Mar 29, 2016 2.350 2.350 2.320 2.320 6,184 -0.03(-1.28%)
Mar 28, 2016 2.320 2.350 2.320 2.350 1,099 +0.03(+1.29%)
Mar 23, 2016 2.320 2.320 2.320 0 -0.04(-1.69%)
Mar 22, 2016 2.290 2.360 2.290 2.360 661 +0.07(+3.06%)
Mar 21, 2016 2.260 2.290 2.260 2.290 632 +0.05(+2.23%)
Mar 18, 2016 2.360 2.370 2.240 2.240 34,021 -0.11(-4.68%)
Mar 17, 2016 2.340 2.350 2.340 2.350 406 -0.05(-2.08%)
Mar 15, 2016 2.400 114 +0.02(+0.84%)
Mar 14, 2016 2.400 2.400 2.361 2.380 2,615 -0.02(-0.83%)
Mar 11, 2016 2.360 2.430 2.360 2.400 330 +0.01(+0.42%)
Mar 10, 2016 2.292 2.390 2.292 2.390 577 +0.00(+0.00%)
Mar 09, 2016 2.300 2.390 2.251 2.390 16,296 +0.10(+4.37%)
Mar 08, 2016 2.220 2.300 2.220 2.290 1,073 +0.03(+1.33%)
Mar 07, 2016 2.220 2.280 2.220 2.260 1,589 +0.00(+0.00%)
Mar 04, 2016 2.270 2.290 2.260 2.260 6,576 -0.01(-0.44%)
Mar 03, 2016 2.250 2.300 2.240 2.270 4,715 -0.02(-0.87%)
Mar 02, 2016 2.210 2.290 2.210 2.290 3,735 +0.08(+3.62%)
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