$2.41 0.00 (%) Dover Motorsports Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
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
7/15/20162.162.162.082.098,212
7/14/20162.102.102.082.082,030
7/13/20162.092.162.092.1514,018
7/12/20162.152.152.082.0821,681
7/11/20162.112.142.062.088,953
7/8/20162.102.102.102.10529
7/7/20162.142.142.042.1017,054
7/6/20162.142.142.082.107,453
7/5/20162.152.152.152.15255
7/1/20162.202.202.142.141,865
6/30/20162.192.192.102.175,133
6/29/20162.132.182.132.155,041
6/28/20162.132.152.132.143,199
6/27/20162.072.132.072.076,585
6/24/20162.132.132.082.083,513
6/23/20162.192.202.162.195,804
6/22/20162.122.192.122.132,922
6/21/20162.152.182.052.1227,864
6/20/20162.152.202.142.174,534
6/17/20162.162.202.152.1628,502
6/16/20162.232.232.162.164,614
6/15/20162.162.272.162.232,308
6/14/20162.202.262.202.241,888
6/13/20162.252.272.212.2212,487
6/10/20162.242.242.242.2412,100
6/9/20162.272.332.212.2168,622
6/8/20162.342.342.252.286,127
6/7/20162.242.332.242.335,939
6/6/20162.252.272.232.23515
6/3/20162.152.212.152.213,489
6/2/20162.202.262.192.266,835
6/1/20162.272.282.212.214,674
5/31/20162.222.222.222.221,513
5/27/20162.252.252.202.257,868
5/26/20162.252.252.252.25155
5/25/20162.252.282.212.256,255
5/24/20162.282.322.242.24778
5/23/20162.382.382.282.29689
5/20/20162.282.302.232.235,147
5/19/20162.272.272.272.271,943
5/18/20162.222.282.222.28536
5/17/20162.212.242.192.248,394
5/16/20162.212.212.212.215,150
5/13/20162.192.212.172.2114,300
5/12/20162.202.212.152.218,789
5/11/20162.272.272.162.214,801
5/10/20162.262.282.262.281,964
5/9/20162.262.282.262.281,792
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center