$2.29 -0.06 (%) Dover Motorsports Inc - NYSE

Sep. 1, 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
8/31/20152.362.362.322.3522,428
8/28/20152.302.332.302.3219,032
8/27/20152.422.422.302.3129,098
8/26/20152.302.332.302.30985
8/25/20152.332.332.302.30548
8/24/20152.312.312.272.2528,745
8/21/20152.312.312.272.297,367
8/20/20152.372.372.372.37130
8/19/20152.382.382.352.3543,338
8/18/20152.352.352.352.35729
8/17/20152.372.372.322.32484
8/14/20152.302.302.302.304,648
8/13/20152.342.352.332.331,365
8/12/20152.352.352.352.35100
8/11/20152.302.312.302.31576
8/10/20152.302.302.302.30942
8/7/20152.362.382.352.352,006
8/6/20152.382.382.362.381,795
8/5/20152.332.382.332.3826,055
8/4/20152.352.352.352.35310
8/3/20152.342.342.342.34208
7/31/20152.352.352.312.311,560
7/30/20152.282.342.262.329,548
7/29/20152.262.282.262.26752
7/28/20152.262.302.262.272,397
7/27/20152.232.232.232.230
7/24/20152.222.262.222.233,181
7/23/20152.202.202.202.20313
7/22/20152.262.262.252.25265
7/21/20152.202.252.202.252,032
7/20/20152.222.242.222.24281
7/17/20152.272.272.202.242,144
7/16/20152.272.272.272.27615
7/15/20152.242.242.242.24105
7/14/20152.282.322.242.241,909
7/13/20152.232.272.232.272,140
7/10/20152.212.272.212.27200
7/9/20152.222.302.212.218,540
7/8/20152.202.292.202.21564
7/7/20152.172.222.102.2213,280
7/6/20152.202.212.112.208,907
7/2/20152.202.262.202.22841
7/1/20152.162.202.162.208,130
6/30/20152.132.232.112.216,607
6/29/20152.202.202.152.16962
6/26/20152.212.212.202.21542
6/25/20152.262.262.242.241,503
6/24/20152.262.262.262.260
6/23/20152.272.272.272.270
6/22/20152.312.312.232.278,285
6/19/20152.292.312.292.311,335
6/18/20152.272.322.272.28773
6/17/20152.262.322.262.302,307
6/16/20152.262.302.262.262,014
6/15/20152.262.302.262.28656
6/12/20152.302.332.302.301,352
6/11/20152.312.372.302.304,948
6/10/20152.272.372.262.3112,917
6/9/20152.262.292.252.284,985
6/8/20152.332.332.292.291,527
6/5/20152.292.312.292.302,420
6/4/20152.322.322.322.32302
6/3/20152.302.322.302.321,401
6/2/20152.322.322.322.32786
6/1/20152.322.342.322.33642
5/29/20152.352.392.352.381,702
5/28/20152.302.322.302.32826
5/27/20152.252.362.242.3316,835
5/26/20152.262.302.242.2730,939
5/22/20152.392.392.262.3118,641
5/21/20152.322.412.322.35701
5/20/20152.322.472.292.3419,764
5/19/20152.372.372.362.361,792
5/18/20152.392.392.362.381,803
5/15/20152.342.412.342.414,217
5/14/20152.352.452.322.384,711
5/13/20152.352.352.302.311,160
5/12/20152.302.402.302.401,314
5/11/20152.342.372.312.363,604
5/8/20152.282.392.282.386,899
5/7/20152.292.372.292.3311,224
5/6/20152.352.412.352.3715,931
5/5/20152.332.332.252.314,258
5/4/20152.302.402.182.3417,106
5/1/20152.372.462.252.3215,615
4/30/20152.352.452.352.453,345
4/29/20152.432.432.402.401,558
4/28/20152.392.402.312.382,372
4/27/20152.402.402.342.374,464
4/24/20152.412.412.312.394,613
4/23/20152.362.452.362.413,529
4/22/20152.352.372.272.3414,713
4/21/20152.342.372.282.362,656
4/20/20152.372.392.352.352,055
4/17/20152.342.392.262.338,457
4/16/20152.272.362.272.353,931
4/15/20152.342.382.272.324,419
4/14/20152.272.372.272.355,973
4/13/20152.272.372.272.292,201
4/10/20152.252.342.252.2813,007
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!