$2.26 +0.06 (%) Dover Motorsports Inc - NYSE

Jul. 2, 2015 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVD historical data

Date Open High Low Close Volume
7/1/20152.162.202.162.208,130
6/30/20152.132.232.112.216,607
6/29/20152.202.202.152.16962
6/26/20152.212.212.202.21542
6/25/20152.262.262.242.241,503
6/24/20152.262.262.262.260
6/23/20152.272.272.272.270
6/22/20152.312.312.232.278,285
6/19/20152.292.312.292.311,335
6/18/20152.272.322.272.28773
6/17/20152.262.322.262.302,307
6/16/20152.262.302.262.262,014
6/15/20152.262.302.262.28656
6/12/20152.302.332.302.301,352
6/11/20152.312.372.302.304,948
6/10/20152.272.372.262.3112,917
6/9/20152.262.292.252.284,985
6/8/20152.332.332.292.291,527
6/5/20152.292.312.292.302,420
6/4/20152.322.322.322.32302
6/3/20152.302.322.302.321,401
6/2/20152.322.322.322.32786
6/1/20152.322.342.322.33642
5/29/20152.352.392.352.381,702
5/28/20152.302.322.302.32826
5/27/20152.252.362.242.3316,835
5/26/20152.262.302.242.2730,939
5/22/20152.392.392.262.3118,641
5/21/20152.322.412.322.35701
5/20/20152.322.472.292.3419,764
5/19/20152.372.372.362.361,792
5/18/20152.392.392.362.381,803
5/15/20152.342.412.342.414,217
5/14/20152.352.452.322.384,711
5/13/20152.352.352.302.311,160
5/12/20152.302.402.302.401,314
5/11/20152.342.372.312.363,604
5/8/20152.282.392.282.386,899
5/7/20152.292.372.292.3311,224
5/6/20152.352.412.352.3715,931
5/5/20152.332.332.252.314,258
5/4/20152.302.402.182.3417,106
5/1/20152.372.462.252.3215,615
4/30/20152.352.452.352.453,345
4/29/20152.432.432.402.401,558
4/28/20152.392.402.312.382,372
4/27/20152.402.402.342.374,464
4/24/20152.412.412.312.394,613
4/23/20152.362.452.362.413,529
4/22/20152.352.372.272.3414,713
4/21/20152.342.372.282.362,656
4/20/20152.372.392.352.352,055
4/17/20152.342.392.262.338,457
4/16/20152.272.362.272.353,931
4/15/20152.342.382.272.324,419
4/14/20152.272.372.272.355,973
4/13/20152.272.372.272.292,201
4/10/20152.252.342.252.2813,007
4/9/20152.322.422.252.328,371
4/8/20152.322.322.252.2916,100
4/7/20152.262.362.202.2767,802
4/6/20152.462.492.272.2786,869
4/2/20152.442.562.352.4457,095
4/1/20152.432.472.432.468,056
3/31/20152.562.572.332.3730,664
3/30/20152.592.592.532.5315,634
3/27/20152.512.582.452.528,036
3/26/20152.612.852.612.6247,311
3/25/20152.132.532.132.5140,486
3/24/20152.252.252.162.161,327
3/23/20152.242.262.232.233,622
3/20/20152.312.392.142.22320,760
3/19/20152.142.292.142.2922,636
3/18/20152.132.192.132.1512,300
3/17/20152.202.202.102.1433,592
3/16/20152.252.252.152.1629,460
3/13/20152.152.282.152.2018,957
3/12/20152.212.222.182.1820,358
3/11/20152.402.402.142.2248,204
3/10/20152.252.322.222.2629,345
3/9/20152.372.422.262.2924,404
3/6/20152.462.462.462.460
3/5/20152.512.512.402.462,868
3/4/20152.402.542.402.541,002
3/3/20152.512.562.442.462,442
3/2/20152.562.562.562.56100
2/27/20152.542.562.482.503,016
2/26/20152.492.612.462.616,029
2/25/20152.432.562.432.511,410
2/24/20152.372.482.342.4320,194
2/23/20152.442.442.282.2819,888
2/20/20152.342.412.342.411,058
2/19/20152.382.422.312.4010,056
2/18/20152.452.462.362.3910,495
2/17/20152.572.572.402.408,884
2/13/20152.512.542.462.531,661
2/12/20152.462.462.462.460
2/11/20152.492.602.482.482,426
2/10/20152.452.522.452.504,421
2/9/20152.592.592.512.514,482
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!