Dover Motorsports Inc $2.70

down -0.11


30/7/2014 01:46 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
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
4/9/20142.352.352.322.326,101
4/8/20142.372.372.372.37932
4/7/20142.332.332.292.325,738
4/4/20142.332.452.332.3545,835
4/3/20142.502.512.402.4136,539
4/2/20142.442.492.402.447,776
4/1/20142.572.572.462.464,266
3/31/20142.462.502.462.5026,482
3/28/20142.402.412.402.401,500
3/27/20142.382.422.382.4039,515
3/26/20142.382.402.382.395,200
3/25/20142.382.392.382.3910,258
3/24/20142.392.402.382.3811,930
3/21/20142.272.332.252.335,843
3/20/20142.312.312.312.31300
3/19/20142.302.302.262.266,608
3/18/20142.282.342.282.293,067
3/17/20142.262.322.262.2711,614
3/14/20142.352.382.352.382,675
3/13/20142.322.332.272.2735,175
3/12/20142.262.292.262.2817,242
3/11/20142.332.342.282.2817,315
3/10/20142.332.352.332.3315,945
3/7/20142.282.332.282.3020,615
Trading Center