$2.34 -0.03 (%) Dover Motorsports Inc - NYSE

Oct. 23, 2014 | 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
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
9/8/20142.582.592.532.5413,230
9/5/20142.653.712.542.5930,202
9/4/20142.572.632.562.587,474
9/3/20142.632.782.582.6114,438
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center