$2.21 -0.04 (%) Dover Motorsports Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 12:39 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
5/26/20162.252.252.252.250
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
5/6/20162.252.282.252.275,699
5/5/20162.192.252.192.231,533
5/4/20162.192.262.182.1923,045
5/3/20162.262.262.232.2417,442
5/2/20162.282.312.212.2863,111
4/29/20162.472.472.252.2526,450
4/28/20162.312.422.272.3225,227
4/27/20162.362.362.302.3011,925
4/26/20162.402.402.272.3535,267
4/25/20162.372.372.312.3422,200
4/22/20162.422.462.362.371,195
4/21/20162.402.422.362.405,629
4/20/20162.442.502.442.445,784
4/19/20162.472.502.442.48572
4/18/20162.362.422.362.3826,504
4/15/20162.412.412.352.397,360
4/14/20162.422.422.402.40410
4/13/20162.352.392.342.367,888
4/12/20162.352.352.302.35699
4/11/20162.352.352.292.3515,292
4/8/20162.352.352.252.3016,918
4/7/20162.342.342.342.34860
4/6/20162.352.352.322.331,777
4/5/20162.312.352.282.292,336
4/4/20162.332.332.252.321,417
4/1/20162.272.352.272.292,556
3/31/20162.332.342.272.272,895
3/30/20162.322.352.322.341,932
3/29/20162.352.352.322.326,184
3/28/20162.322.352.322.351,099
3/24/20162.322.322.322.320
3/23/20162.322.322.322.32599
3/22/20162.292.362.292.36661
3/21/20162.262.292.262.29632
3/18/20162.362.372.242.2434,021
3/17/20162.342.352.342.35406
3/16/20162.402.402.402.40114
3/15/20162.382.402.382.403,890
3/14/20162.402.402.362.382,615
3/11/20162.362.432.362.40330
3/10/20162.292.392.292.39577
3/9/20162.302.392.252.3916,296
3/8/20162.222.302.222.291,073
3/7/20162.222.282.222.261,589
3/4/20162.272.302.262.266,576
3/3/20162.252.302.242.274,715
3/2/20162.212.292.212.293,735
3/1/20162.132.232.132.219,596
2/29/20162.222.252.222.234,525
2/26/20162.202.202.032.153,427
2/25/20162.192.202.142.1411,811
2/24/20162.112.112.112.1136
2/23/20162.172.192.112.111,543
2/22/20162.212.212.212.21318
2/19/20162.132.192.092.172,438
2/18/20162.062.072.012.04859
2/17/20162.012.042.012.021,540
2/16/20161.962.021.962.004,012
2/12/20162.002.021.932.0142,618
2/11/20161.952.111.952.0065,015
2/10/20162.012.012.012.01184
2/9/20161.991.991.971.9811,433
2/8/20162.062.062.002.0217,556
2/5/20162.112.132.102.132,111
2/4/20162.172.172.132.17346
2/3/20162.202.202.102.193,217
2/2/20162.172.202.082.1412,089
2/1/20162.202.202.192.20464
1/29/20162.202.272.132.2229,469
1/28/20162.202.202.172.179,403
1/27/20162.192.202.192.191,879
1/26/20162.192.202.172.173,144
1/25/20162.122.202.122.152,002
1/22/20162.072.122.042.12822
1/21/20162.082.082.032.03464
1/20/20162.142.142.052.1125,268
1/19/20162.142.182.122.184,957
1/15/20162.202.202.182.181,141
1/14/20162.192.192.122.181,062
1/13/20162.242.242.242.24462
1/12/20162.232.262.232.263,357
1/11/20162.252.252.252.253,059
1/8/20162.222.262.182.256,939
1/7/20162.152.222.152.222,363
1/6/20162.272.272.252.256,727
1/5/20162.252.302.252.28450
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center