$2.20 -0.05 (%) Dover Motorsports Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVD historical data

Date Open High Low Close Volume
12/6/20162.202.352.202.256,111
12/5/20162.302.302.202.2525,543
12/2/20162.302.302.202.30132,292
12/1/20162.352.402.302.3017,533
11/30/20162.352.352.332.353,344
11/29/20162.352.402.302.4041,299
11/28/20162.352.352.302.30580
11/25/20162.332.352.302.351,089
11/23/20162.352.402.302.3037,110
11/22/20162.352.392.352.3520,962
11/21/20162.402.412.352.3524,666
11/18/20162.352.402.302.40790,060
11/17/20162.402.412.352.35810
11/16/20162.452.452.452.45357
11/15/20162.402.402.402.40943
11/14/20162.352.352.322.322,153
11/11/20162.402.402.352.35300
11/10/20162.402.402.402.40101
11/9/20162.352.352.302.30201
11/8/20162.352.452.352.408,457
11/7/20162.352.402.302.351,635
11/4/20162.352.402.352.35288,184
11/3/20162.352.402.352.352,000
11/2/20162.352.402.352.35710
11/1/20162.402.402.402.40417
10/31/20162.352.402.352.401,787
10/28/20162.452.452.352.361,918
10/27/20162.502.502.502.50123
10/26/20162.452.502.362.4312,102
10/25/20162.402.402.402.404,054
10/24/20162.352.352.352.35335
10/21/20162.352.382.352.382,552
10/20/20162.432.432.432.43148
10/19/20162.432.432.432.43101
10/18/20162.382.402.382.40285
10/17/20162.392.402.372.371,658
10/14/20162.432.442.412.4410,396
10/13/20162.442.442.442.44420
10/12/20162.402.452.402.45204
10/11/20162.392.432.392.43478
10/10/20162.452.452.382.42887
10/7/20162.402.422.392.421,968
10/6/20162.412.412.352.411,266
10/5/20162.392.442.392.434,245
10/4/20162.432.432.362.363,347
10/3/20162.482.482.412.413,237
9/30/20162.542.542.442.4717,973
9/29/20162.402.502.402.4540,487
9/28/20162.372.462.372.4115,565
9/27/20162.462.462.372.3810,568
9/26/20162.472.502.472.493,346
9/23/20162.432.532.432.49112,782
9/22/20162.462.502.462.472,641
9/21/20162.422.492.422.4315,517
9/20/20162.412.442.412.413,052
9/19/20162.452.452.402.4214,702
9/16/20162.442.502.422.4714,526
9/15/20162.492.492.432.484,172
9/14/20162.482.522.452.4551,010
9/13/20162.432.502.432.4711,687
9/12/20162.432.442.422.421,902
9/9/20162.432.432.422.422,881
9/8/20162.432.462.422.421,477
9/7/20162.482.482.432.439,294
9/6/20162.432.492.422.485,304
9/2/20162.492.502.432.431,724
9/1/20162.432.492.432.482,754
8/31/20162.452.452.392.4417,031
8/30/20162.502.512.452.4566,391
8/29/20162.382.502.372.5045,122
8/26/20162.422.502.252.40127,427
8/25/20162.202.202.152.155,093
8/24/20162.102.202.102.193,268
8/23/20162.102.132.082.134,752
8/22/20162.132.132.102.1022,815
8/19/20162.122.132.112.133,029
8/18/20162.122.122.112.11531
8/17/20162.162.162.112.113,023
8/16/20162.102.152.102.151,063
8/15/20162.122.122.082.097,053
8/12/20162.102.122.102.12610
8/11/20162.132.132.122.131,400
8/10/20162.122.122.102.115,753
8/9/20162.132.132.132.132
8/8/20162.122.132.112.139,129
8/5/20162.102.182.102.135,725
8/4/20162.152.152.112.11300
8/3/20162.172.182.132.154,101
8/2/20162.112.172.102.153,783
8/1/20162.122.122.102.101,093
7/29/20162.132.142.102.105,262
7/28/20162.132.162.102.101,986
7/27/20162.112.152.102.111,926
7/26/20162.102.152.102.152,030
7/25/20162.102.192.102.112,600
7/22/20162.152.162.102.164,586
7/21/20162.112.152.102.153,083
7/20/20162.132.132.112.112,150
7/19/20162.122.122.102.122,269
7/18/20162.082.132.082.1018,533
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center