$2.13 -0.04 (%) Dover Motorsports Inc - NYSE

Feb. 5, 2016 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVD historical data

Date Open High Low Close Volume
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
1/4/20162.332.332.272.3022,103
12/31/20152.252.352.242.3314,262
12/30/20152.282.302.222.305,356
12/29/20152.272.272.272.27212
12/28/20152.252.262.202.268,642
12/24/20152.202.252.202.256,264
12/23/20152.252.272.202.205,600
12/22/20152.272.302.222.258,997
12/21/20152.272.272.242.273,719
12/18/20152.132.232.132.2312,498
12/17/20152.122.122.122.1213,221
12/16/20152.242.282.152.2089,346
12/15/20152.252.252.202.201,222
12/14/20152.222.222.182.211,132
12/11/20152.292.352.222.222,811
12/10/20152.292.302.202.252,803
12/9/20152.202.252.202.201,881
12/8/20152.252.302.202.2019,824
12/7/20152.282.302.252.257,116
12/4/20152.232.262.232.261,227
12/3/20152.322.322.272.292,914
12/2/20152.292.302.272.308,722
12/1/20152.282.342.282.344,211
11/30/20152.302.352.292.303,550
11/27/20152.282.282.282.28204
11/25/20152.352.362.342.3516,787
11/24/20152.262.322.262.325,290
11/23/20152.222.242.222.24411
11/20/20152.242.272.202.2715,860
11/19/20152.242.322.242.311,703
11/18/20152.202.272.202.236,479
11/17/20152.212.212.212.21420
11/16/20152.242.242.242.24185
11/13/20152.222.242.222.24590
11/12/20152.212.272.212.244,868
11/11/20152.272.272.212.221,771
11/10/20152.262.312.212.312,601
11/9/20152.252.252.212.222,342
11/6/20152.332.332.292.321,400
11/5/20152.322.342.302.313,653
11/4/20152.302.322.302.31440
11/3/20152.252.342.252.314,953
11/2/20152.202.282.202.2415,613
10/30/20152.192.282.192.256,257
10/29/20152.222.272.192.2322,044
10/28/20152.272.282.252.257,344
10/27/20152.232.252.232.2311,889
10/26/20152.202.212.202.203,122
10/23/20152.242.252.222.231,013
10/22/20152.202.202.202.20100
10/21/20152.212.242.202.241,408
10/20/20152.252.252.182.2420,427
10/19/20152.242.272.112.228,115
10/16/20152.202.212.202.211,040
10/15/20152.182.262.182.253,738
10/14/20152.202.202.072.1121,541
10/13/20152.202.252.192.1913,330
10/12/20152.272.272.242.251,592
10/9/20152.252.282.252.287,008
10/8/20152.192.262.192.23121,705
10/7/20152.282.282.222.252,492
10/6/20152.262.282.262.28357
10/5/20152.252.272.252.2715,481
10/2/20152.282.282.272.27501
10/1/20152.302.302.302.30430
9/30/20152.312.312.312.310
9/29/20152.302.332.302.31419
9/28/20152.252.262.202.2311,700
9/25/20152.242.252.242.25365
9/24/20152.352.362.202.2811,549
9/23/20152.332.332.302.311,609
9/22/20152.302.322.302.323,631
9/21/20152.342.342.312.32596
9/18/20152.302.352.252.3512,969
9/17/20152.302.302.302.30250
9/16/20152.302.342.302.341,577
9/15/20152.302.312.302.311,097
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center