Dover Motorsports, Inc. Historical Stock Prices

DVD 
$2.29
*  
0.0201
 negative 
0.89%
Get DVD Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DVD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  2.26  2.29  2.25  2.29 7,716
04/15/2014 2.27 2.27 2.24 2.2699 7,872
04/14/2014 2.271 2.271 2.24 2.25 9,129
04/11/2014 2.27 2.2901 2.27 2.29 2,006
04/10/2014 2.3 2.32 2.26 2.27 15,400
04/09/2014 2.35 2.35 2.32 2.32 6,101
04/08/2014 2.37 2.37 2.37 2.37 932
04/07/2014 2.33 2.33 2.29 2.32 5,738
04/04/2014 2.33 2.45 2.33 2.35 45,835
04/03/2014 2.5 2.51 2.4 2.41 36,539
04/02/2014 2.441 2.49 2.4 2.44 7,776
04/01/2014 2.57 2.57 2.46 2.46 4,266
03/31/2014 2.46 2.5 2.46 2.5 26,482
03/28/2014 2.4 2.41 2.4 2.4 1,500
03/27/2014 2.38 2.42 2.38 2.4 39,515
03/26/2014 2.38 2.4 2.38 2.39 5,200
03/25/2014 2.38 2.39 2.38 2.39 10,258
03/24/2014 2.39 2.3999 2.38 2.38 11,930
03/21/2014 2.27 2.33 2.25 2.33 5,843
03/20/2014 2.31 2.31 2.31 2.31 300
03/19/2014 2.3 2.3 2.26 2.26 6,608
03/18/2014 2.28 2.34 2.28 2.29 3,067
03/17/2014 2.2601 2.32 2.2601 2.27 11,614
03/14/2014 2.3501 2.38 2.3501 2.38 2,675
03/13/2014 2.32 2.331 2.27 2.27 35,175
03/12/2014 2.26 2.29 2.26 2.28 17,242
03/11/2014 2.33 2.34 2.28 2.28 17,315
03/10/2014 2.33 2.3501 2.33 2.33 15,945
03/07/2014 2.28 2.33 2.28 2.3 20,615
03/06/2014 2.29 2.3 2.245 2.27 41,132
03/05/2014 2.29 2.3001 2.29 2.3001 4,289
03/04/2014 2.2768 2.34 2.27 2.2999 5,534
03/03/2014 2.26 2.34 2.24 2.3 8,018
02/28/2014 2.269 2.31 2.25 2.25 9,406
02/27/2014 2.2812 2.32 2.2601 2.31 11,161
02/26/2014 2.3 2.35 2.25 2.254 17,841
02/25/2014 2.27 2.3 2.25 2.3 18,372
02/24/2014 2.34 2.34 2.23 2.26 29,691
02/21/2014 2.25 2.31 2.25 2.3 8,614
02/20/2014 2.26 2.2699 2.18 2.25 70,745
02/19/2014 2.26 2.35 2.21 2.3 49,343
02/18/2014 2.35 2.35 2.22 2.28 36,058
02/14/2014 2.4 2.4 2.33 2.3499 1,302
02/13/2014 2.41 2.43 2.41 2.41 4,577
02/12/2014 2.46 2.47 2.44 2.45 24,726
02/11/2014 2.41 2.47 2.41 2.47 4,775
02/10/2014 2.49 2.49 2.45 2.48 7,739
02/07/2014 2.43 2.5 2.43 2.5 9,145
02/06/2014 2.42 2.44 2.4 2.44 10,110
02/05/2014 2.34 2.42 2.34 2.401 2,510
02/04/2014 2.2 2.38 2.1999 2.37 20,643
02/03/2014 2.36 2.36 2.12 2.2 8,546
01/31/2014 2.34 2.389 2.14 2.33 7,609
01/30/2014 2.17 2.44 2.17 2.34 12,734
01/29/2014 2.22 2.23 2.19 2.19 3,401
01/28/2014 2.26 2.35 2.05 2.23 12,458
01/27/2014 2.21 2.36 2.21 2.25 1,635
01/24/2014 2.34 2.34 2.16 2.312 16,220
01/23/2014 2.36 2.36 2.251 2.2786 2,554
01/22/2014 2.41 2.41 2.191 2.33 10,047
01/21/2014 2.29 2.37 2.22 2.29 9,535
01/17/2014 2.38 2.4 2.3 2.35 4,445
01/16/2014 2.4 2.4399 2.35 2.4 10,107
01/15/2014 2.41 2.46 2.35 2.38 46,850
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.

Research your brokers before you trade


Want to trade FX?