Dover Motorsports Inc $2.66

down -0.04


2/9/2014 04:03 PM  |  NYSE : DVD  
Industries : Leisure / Sporting Activities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVD historical data

Date Open High Low Close Volume
9/2/20142.702.702.662.661,202
8/29/20142.702.702.702.70407
8/28/20142.692.702.692.691,886
8/27/20142.602.722.602.6919,865
8/26/20142.622.672.552.5935,702
8/25/20142.752.842.592.6446,228
8/22/20142.712.712.712.710
8/21/20142.702.732.702.712,657
8/20/20142.722.722.712.721,395
8/19/20142.702.862.702.745,735
8/18/20142.802.802.672.7013,624
8/15/20142.762.772.732.77801
8/14/20142.752.792.742.791,500
8/13/20142.792.792.712.759,982
8/12/20142.732.772.712.7417,016
8/11/20142.732.742.732.74567
8/8/20142.732.772.722.747,006
8/7/20142.702.802.702.7613,916
8/6/20142.732.782.712.7212,646
8/5/20142.752.752.712.714,007
8/4/20142.742.792.702.739,820
8/1/20142.782.782.742.74226
7/31/20142.762.782.732.774,839
7/30/20142.832.832.702.767,905
7/29/20142.812.812.622.8113,338
7/28/20142.892.912.882.882,814
7/25/20142.903.012.892.9215,508
7/24/20142.792.882.792.8814,226
7/23/20142.802.802.802.80909
7/22/20142.772.862.772.822,683
7/21/20142.812.812.762.781,512
7/18/20142.792.822.792.802,314
7/17/20142.722.822.722.773,875
7/16/20142.872.872.762.802,463
7/15/20142.762.902.742.8542,397
7/14/20142.722.842.722.80802
7/11/20142.832.832.732.778,358
7/10/20142.802.902.762.8510,983
7/9/20142.822.902.692.7619,918
7/8/20142.692.702.642.6815,825
7/7/20142.882.882.722.738,670
7/3/20142.652.752.652.7013,477
7/2/20142.772.872.682.702,575
7/1/20142.912.912.752.8219,276
6/30/20142.912.932.582.8966,102
6/27/20142.772.802.742.8016,764
6/26/20142.902.902.802.817,387
6/25/20142.942.972.852.8763,102
6/24/20143.003.002.942.958,446
6/23/20142.783.082.782.96188,743
6/20/20142.812.822.652.7417,774
6/19/20142.882.882.772.775,514
6/18/20142.652.652.622.6311,205
6/17/20142.562.712.562.6525,557
6/16/20142.672.802.562.5963,827
6/13/20142.732.742.702.701,790
6/12/20142.572.732.562.7113,629
6/11/20142.672.752.662.7110,629
6/10/20142.672.692.652.651,433
6/9/20142.702.702.632.6510,746
6/6/20142.572.652.552.6131,358
6/5/20142.702.712.602.6555,206
6/4/20142.702.712.652.7056,470
6/3/20142.662.772.632.7072,146
6/2/20142.702.702.562.6963,850
5/30/20142.822.822.662.6993,467
5/29/20142.422.832.402.76136,615
5/28/20142.252.302.252.284,223
5/27/20142.202.252.152.216,343
5/23/20142.262.322.242.271,559
5/22/20142.262.262.242.2421,238
5/21/20142.252.252.242.244,521
5/20/20142.252.252.222.249,580
5/19/20142.212.212.212.210
5/16/20142.232.332.232.26804
5/15/20142.172.252.172.245,281
5/14/20142.242.242.182.2418,475
5/13/20142.302.302.222.25736
5/12/20142.262.352.222.223,620
5/9/20142.252.282.202.2511,237
5/8/20142.352.352.252.251,468
5/7/20142.232.302.232.238,208
5/6/20142.222.252.222.244,165
5/5/20142.302.312.252.256,109
5/2/20142.282.342.252.287,262
5/1/20142.342.342.342.342
4/30/20142.342.352.322.34876
4/29/20142.262.292.262.291,215
4/28/20142.262.272.232.262,927
4/25/20142.352.352.082.2476,261
4/24/20142.252.262.192.248,750
4/23/20142.252.282.232.2310,300
4/22/20142.262.282.222.2528,000
4/21/20142.382.382.252.2719,066
4/17/20142.262.292.192.2532,345
4/16/20142.252.292.252.297,716
4/15/20142.272.272.242.277,872
4/14/20142.272.272.242.259,129
4/11/20142.272.292.272.292,006
4/10/20142.302.322.262.2715,400
Trading Center