DOVER MOTORSPORTS $2.09

up +0.01


17/5/2013 04:17 PM  |  NYSE : DVD  |  Industries : Arts, Entertainment, and Recreation / Spectator Sports
Type:

DVD historical data

Date Open High Low Close Volume
5/17/2013 2.08 2.09 2.07 2.09 158
5/16/2013 2.09 2.10 2.07 2.08 60
5/15/2013 2.06 2.11 2.06 2.10 248
5/14/2013 2.10 2.11 2.09 2.10 43
5/13/2013 2.10 2.10 2.08 2.08 8
5/10/2013 2.08 2.10 2.08 2.08 34
5/9/2013 2.08 2.08 2.06 2.06 16
5/8/2013 2.05 2.11 2.05 2.11 195
5/7/2013 2.08 2.11 2.08 2.10 115
5/6/2013 2.12 2.14 2.05 2.10 186
5/3/2013 2.08 2.14 2.08 2.09 206
5/2/2013 2.09 2.13 2.09 2.12 30
5/1/2013 2.03 2.10 2.02 2.08 235
4/30/2013 2.08 2.10 2.08 2.09 569
4/29/2013 2.06 2.08 2.05 2.08 155
4/26/2013 2.12 2.12 2.06 2.08 378
4/25/2013 2.12 2.12 2.05 2.10 201
4/24/2013 2.10 2.10 2.05 2.08 104
4/23/2013 2.07 2.08 2.03 2.07 62
4/22/2013 2.02 2.09 2.02 2.07 201
4/19/2013 2.09 2.11 2.06 2.08 544
4/18/2013 2.11 2.11 2.08 2.09 34
4/17/2013 2.04 2.10 2.03 2.09 69
4/16/2013 2.06 2.06 2.03 2.06 54
4/15/2013 2.08 2.08 2.01 2.06 78
4/12/2013 2.18 2.18 2.05 2.11 192
4/11/2013 2.03 2.08 2.01 2.06 235
4/10/2013 1.99 2.05 1.96 2.00 128
4/9/2013 2.00 2.05 2.00 2.02 17
4/8/2013 2.12 2.12 1.97 2.02 75
4/5/2013 2.07 2.14 2.02 2.08 339
4/4/2013 2.00 2.09 1.95 2.09 100
4/3/2013 1.90 2.00 1.90 1.98 109
4/2/2013 1.91 1.95 1.88 1.95 134
4/1/2013 1.93 1.95 1.88 1.92 154
3/28/2013 1.83 2.00 1.83 2.00 1951
3/27/2013 1.84 1.86 1.83 1.86 82
3/26/2013 1.82 1.85 1.80 1.84 840
3/25/2013 1.83 1.87 1.83 1.83 118
3/22/2013 1.85 1.87 1.84 1.85 47
3/21/2013 1.83 1.87 1.82 1.87 107
3/20/2013 1.82 1.85 1.81 1.83 5509
3/19/2013 1.83 1.85 1.83 1.84 121
3/18/2013 1.89 1.89 1.82 1.83 112
3/15/2013 1.84 1.89 1.82 1.89 116
3/14/2013 1.86 1.87 1.82 1.87 346
3/13/2013 1.80 1.89 1.80 1.86 2709
3/12/2013 1.81 1.82 1.80 1.80 386
3/11/2013 1.80 1.82 1.79 1.80 476
3/8/2013 1.79 1.80 1.77 1.78 127
3/7/2013 1.78 1.80 1.77 1.80 135
3/6/2013 1.78 1.78 1.77 1.77 33
3/5/2013 1.70 1.78 1.69 1.78 510
3/4/2013 1.73 1.73 1.70 1.72 51
3/1/2013 1.70 1.73 1.68 1.70 122
2/28/2013 1.71 1.76 1.70 1.70 298
2/27/2013 1.71 1.75 1.69 1.75 1446
2/26/2013 1.75 1.75 1.70 1.75 149
2/25/2013 1.68 1.76 1.68 1.75 381
2/22/2013 1.70 1.73 1.70 1.70 74
2/21/2013 1.68 1.74 1.68 1.70 64
2/20/2013 1.70 1.70 1.69 1.70 117
2/19/2013 1.70 1.71 1.70 1.70 89
2/15/2013 1.72 1.74 1.70 1.73 46
2/14/2013 1.70 1.73 1.70 1.73 10
2/13/2013 1.74 1.74 1.70 1.70 505
2/12/2013 1.72 1.74 1.72 1.74 53
2/11/2013 1.72 1.73 1.65 1.72 239
2/8/2013 1.74 1.74 1.74 1.74 9
2/7/2013 1.74 1.77 1.72 1.74 45
2/6/2013 1.72 1.73 1.71 1.71 98
2/5/2013 1.76 1.76 1.76 1.76 0
2/4/2013 1.70 1.77 1.70 1.76 142
2/1/2013 1.71 1.73 1.70 1.72 86
1/31/2013 1.73 1.73 1.69 1.70 40
1/30/2013 1.70 1.72 1.64 1.71 171
1/29/2013 1.67 1.71 1.65 1.70 324
1/28/2013 1.77 1.77 1.70 1.71 320
1/25/2013 1.79 1.80 1.75 1.77 211
1/24/2013 1.80 1.81 1.75 1.78 108
1/23/2013 1.83 1.83 1.80 1.81 245
1/22/2013 1.80 1.82 1.76 1.81 139
1/18/2013 1.77 1.80 1.77 1.80 176
1/17/2013 1.82 1.82 1.77 1.78 159
1/16/2013 1.77 1.78 1.72 1.77 145
1/15/2013 1.77 1.77 1.71 1.75 116
1/14/2013 1.81 1.81 1.76 1.77 309
1/11/2013 1.84 1.84 1.79 1.79 129
1/10/2013 1.82 1.83 1.77 1.83 307
1/9/2013 1.82 1.83 1.82 1.83 76
1/8/2013 1.82 1.84 1.81 1.83 47
1/7/2013 1.83 1.85 1.82 1.84 114
1/4/2013 1.82 1.84 1.82 1.83 137
1/3/2013 1.67 1.80 1.67 1.80 231
1/2/2013 1.75 1.76 1.62 1.75 128
12/31/2012 1.70 1.71 1.58 1.69 324
12/28/2012 1.64 1.77 1.56 1.66 234
12/27/2012 1.66 1.69 1.55 1.64 223
12/26/2012 1.69 1.69 1.60 1.60 75
12/24/2012 1.65 1.69 1.60 1.69 51
Marketplace
Trading Center