$2.53 0.00 (%) Dover Motorsports Inc - NYSE

Mar. 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
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
2/6/20152.622.642.622.628,476
2/5/20152.622.622.622.62325
2/4/20152.632.632.632.63118
2/3/20152.622.662.622.621,875
2/2/20152.632.672.622.6211,075
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center