Home > Quotes > DVD > Historical Prices

Dover Motorsports, Inc. Historical Stock Prices

DVD 
$2.08
*  
0.03
  negative  
1.42%
Get DVD Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DVD Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  2.10  2.11  2.08  2.08 14,185
05/22/2013 2.11 2.11 2.08 2.08 14,185
05/21/2013 2.1 2.11 2.09 2.11 4,218
05/20/2013 2.08 2.1099 2.08 2.1099 14,933
05/17/2013 2.08 2.091 2.07 2.091 15,740
05/16/2013 2.09 2.1001 2.07 2.08 5,748
05/15/2013 2.06 2.11 2.06 2.1 24,712
05/14/2013 2.1 2.11 2.09 2.1018 4,255
05/13/2013 2.098 2.1 2.08 2.08 797
05/10/2013 2.08 2.1 2.08 2.08 3,330
05/09/2013 2.08 2.08 2.06 2.06 1,600
05/08/2013 2.05 2.11 2.05 2.11 19,432
05/07/2013 2.08 2.11 2.08 2.1 11,500
05/06/2013 2.12 2.1388 2.0501 2.1 18,563
05/03/2013 2.08 2.1399 2.08 2.09 20,566
05/02/2013 2.091 2.1299 2.09 2.12 2,880
05/01/2013 2.03 2.1 2.02 2.08 23,477
04/30/2013 2.08 2.0981 2.08 2.09 56,741
04/29/2013 2.06 2.08 2.05 2.08 15,271
04/26/2013 2.12 2.12 2.06 2.08 37,773
04/25/2013 2.12 2.12 2.05 2.1 19,254
04/24/2013 2.099 2.099 2.05 2.08 10,330
04/23/2013 2.07 2.08 2.03 2.07 6,140
04/22/2013 2.02 2.09 2.02 2.07 20,072
04/19/2013 2.09 2.11 2.0605 2.08 53,986
04/18/2013 2.11 2.11 2.0797 2.09 3,300
04/17/2013 2.04 2.1 2.03 2.09 6,817
04/16/2013 2.06 2.061 2.03 2.0599 5,389
04/15/2013 2.08 2.08 2.011 2.06 7,749
04/12/2013 2.18 2.18 2.05 2.11 18,810
04/11/2013 2.03 2.079 2.01 2.06 23,437
04/10/2013 1.99 2.05 1.9601 2 12,746
04/09/2013 2 2.045 2 2.02 1,667
04/08/2013 2.12 2.12 1.97 2.02 7,403
04/05/2013 2.07 2.14 2.02 2.081 33,596
04/04/2013 2 2.09 1.95 2.09 9,964
04/03/2013 1.9 1.9999 1.9 1.98 10,848
04/02/2013 1.91 1.95 1.88 1.95 13,391
04/01/2013 1.93 1.95 1.88 1.92 15,318
03/28/2013 1.83 2 1.83 2 195,018
03/27/2013 1.84 1.86 1.833 1.86 8,201
03/26/2013 1.82 1.85 1.8 1.84 83,921
03/25/2013 1.83 1.8701 1.83 1.83 11,724
03/22/2013 1.851 1.87 1.84 1.85 4,688
03/21/2013 1.83 1.87 1.82 1.87 10,664
03/20/2013 1.82 1.85 1.81 1.83 550,715
03/19/2013 1.83 1.85 1.83 1.84 12,100
03/18/2013 1.89 1.89 1.8198 1.83 11,141
03/15/2013 1.84 1.89 1.82 1.89 11,564
03/14/2013 1.86 1.87 1.82 1.8699 34,510
03/13/2013 1.8 1.89 1.8 1.86 270,852
03/12/2013 1.81 1.82 1.8 1.8 38,520
03/11/2013 1.8 1.82 1.79 1.8 47,531
03/08/2013 1.79 1.8 1.77 1.78 12,693
03/07/2013 1.78 1.8 1.77 1.8 13,440
03/06/2013 1.78 1.78 1.77 1.77 3,213
03/05/2013 1.7 1.78 1.69 1.78 50,894
03/04/2013 1.73 1.73 1.7 1.72 5,074
03/01/2013 1.7 1.73 1.68 1.7 12,135
02/28/2013 1.71 1.76 1.7 1.7 29,730
02/27/2013 1.71 1.75 1.6937 1.75 144,526
02/26/2013 1.75 1.75 1.7 1.75 14,900
02/25/2013 1.68 1.76 1.68 1.75 38,090
02/22/2013 1.7 1.73 1.7 1.7 7,357
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.