$2.64 +0.02 (%) Dover Motorsports Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVD historical data

Date Open High Low Close Volume
1/30/20152.632.652.632.649,542
1/29/20152.662.662.622.62600
1/28/20152.632.652.632.65805
1/27/20152.672.672.552.634,364
1/26/20152.672.672.632.632,197
1/23/20152.592.642.552.605,341
1/22/20152.632.632.482.622,824
1/21/20152.452.452.452.458
1/20/20152.582.582.442.541,590
1/16/20152.552.632.552.631,697
1/15/20152.622.652.622.652,619
1/14/20152.622.622.622.62208
1/13/20152.602.702.602.683,822
1/12/20152.692.692.642.64954
1/9/20152.702.702.642.691,620
1/8/20152.692.692.692.69105
1/7/20152.632.752.592.665,388
1/6/20152.522.602.442.607,608
1/5/20152.452.582.452.463,279
1/2/20152.522.552.442.4427,031
12/31/20142.632.632.612.614,782
12/30/20142.672.672.632.63880
12/29/20142.552.642.552.625,894
12/26/20142.572.612.552.615,554
12/24/20142.692.712.562.566,011
12/23/20142.602.672.562.628,197
12/22/20142.402.802.382.8070,399
12/19/20142.442.452.382.434,962
12/18/20142.412.452.332.4521,364
12/17/20142.282.402.282.3517,922
12/16/20142.412.412.272.293,524
12/15/20142.452.462.452.4612,136
12/12/20142.472.472.452.451,703
12/11/20142.582.582.452.456,734
12/10/20142.682.682.512.521,484
12/9/20142.552.622.552.611,022
12/8/20142.572.572.572.57294
12/5/20142.462.682.462.633,095
12/4/20142.592.602.482.522,330
12/3/20142.692.692.612.63922
12/2/20142.592.632.592.63452
12/1/20142.622.642.592.594,010
11/28/20142.542.582.452.5710,861
11/26/20142.462.532.462.48801
11/25/20142.502.552.352.4527,200
11/24/20142.242.502.212.5016,118
11/21/20142.392.392.352.36849
11/20/20142.372.372.362.362,239
11/19/20142.332.372.332.37537
11/18/20142.312.382.262.3026,382
11/17/20142.332.392.322.39744
11/14/20142.372.392.362.3719,611
11/13/20142.352.352.302.332,367
11/12/20142.362.362.362.360
11/11/20142.362.392.362.383,291
11/10/20142.352.372.352.352,290
11/7/20142.402.422.402.414,751
11/6/20142.322.342.312.318,193
11/5/20142.292.352.242.355,288
11/4/20142.272.272.272.2764
11/3/20142.342.342.302.301,099
10/31/20142.412.412.412.41433
10/30/20142.432.432.352.359,740
10/29/20142.342.412.342.414,307
10/28/20142.352.412.342.34651
10/27/20142.352.402.332.345,649
10/24/20142.342.392.342.364,500
10/23/20142.302.342.302.342,305
10/22/20142.402.432.302.3714,638
10/21/20142.252.402.252.4010,670
10/20/20142.252.262.202.2523,764
10/17/20142.302.302.272.273,576
10/16/20142.282.282.272.27775
10/15/20142.272.282.272.288,427
10/14/20142.292.302.272.271,410
10/13/20142.272.292.272.2712,116
10/10/20142.302.302.302.303,037
10/9/20142.302.302.282.282,701
10/8/20142.272.302.272.291,617
10/7/20142.332.352.272.2740,302
10/6/20142.312.332.312.313,126
10/3/20142.382.382.312.312,890
10/2/20142.312.372.292.377,070
10/1/20142.292.292.272.273,284
9/30/20142.362.402.272.319,531
9/29/20142.332.332.332.331,549
9/26/20142.332.332.332.330
9/25/20142.342.342.332.332,463
9/24/20142.272.332.272.339,639
9/23/20142.282.372.272.2873,772
9/22/20142.322.322.272.297,918
9/19/20142.352.362.282.3317,605
9/18/20142.342.372.332.3311,397
9/17/20142.422.422.342.378,069
9/16/20142.402.422.362.406,655
9/15/20142.402.412.372.402,866
9/12/20142.392.422.382.413,296
9/11/20142.542.542.402.4418,241
9/10/20142.522.532.512.521,377
9/9/20142.532.532.502.536,063
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center