Dover Motorsports, Inc. Historical Stock Prices

DVD 
$2.81
*  
0.07
2.43%
Get DVD Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading DVD now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.66  2.81  2.62  2.81 13,338
07/29/2014 2.81 2.81 2.62 2.81 13,338
07/28/2014 2.89 2.91 2.88 2.88 2,814
07/25/2014 2.9 3.01 2.89 2.92 15,508
07/24/2014 2.7899 2.88 2.7899 2.88 14,226
07/23/2014 2.8 2.8 2.7975 2.7975 909
07/22/2014 2.77 2.8597 2.77 2.82 2,683
07/21/2014 2.8061 2.8061 2.76 2.78 1,512
07/18/2014 2.79 2.82 2.79 2.8 2,314
07/17/2014 2.72 2.82 2.72 2.77 3,875
07/16/2014 2.8699 2.8699 2.76 2.8 2,463
07/15/2014 2.76 2.895 2.74 2.85 42,397
07/14/2014 2.7243 2.84 2.7243 2.8 802
07/11/2014 2.83 2.83 2.7301 2.77 8,358
07/10/2014 2.8 2.9 2.76 2.85 10,983
07/09/2014 2.82 2.9 2.69 2.76 19,918
07/08/2014 2.69 2.7 2.6444 2.68 15,825
07/07/2014 2.88 2.88 2.72 2.73 8,670
07/03/2014 2.65 2.745 2.65 2.7 13,477
07/02/2014 2.77 2.87 2.68 2.7 2,575
07/01/2014 2.91 2.91 2.75 2.82 19,276
06/30/2014 2.91 2.93 2.58 2.89 66,102
06/27/2014 2.771 2.8 2.74 2.8 16,764
06/26/2014 2.9 2.9 2.8001 2.81 7,387
06/25/2014 2.94 2.97 2.847 2.87 63,102
06/24/2014 3 3 2.9401 2.95 8,446
06/23/2014 2.78 3.08 2.78 2.96 188,743
06/20/2014 2.81 2.8199 2.65 2.74 17,774
06/19/2014 2.883 2.883 2.77 2.77 5,514
06/18/2014 2.65 2.65 2.62 2.63 11,205
06/17/2014 2.56 2.71 2.56 2.65 25,557
06/16/2014 2.67 2.8 2.5599 2.59 63,827
06/13/2014 2.728 2.74 2.7 2.7 1,790
06/12/2014 2.57 2.7301 2.56 2.71 13,629
06/11/2014 2.67 2.75 2.66 2.71 10,629
06/10/2014 2.671 2.69 2.65 2.65 1,433
06/09/2014 2.7 2.7 2.63 2.65 10,746
06/06/2014 2.57 2.65 2.55 2.61 31,358
06/05/2014 2.7 2.705 2.6 2.65 55,206
06/04/2014 2.7 2.71 2.65 2.7 56,470
06/03/2014 2.66 2.77 2.63 2.7 72,146
06/02/2014 2.7 2.7 2.5601 2.69 63,850
05/30/2014 2.82 2.82 2.66 2.69 93,467
05/29/2014 2.42 2.831 2.4 2.76 136,615
05/28/2014 2.25 2.3 2.25 2.28 4,223
05/27/2014 2.2 2.2531 2.15 2.21 6,343
05/23/2014 2.24 2.32 2.24 2.27 1,559
05/22/2014 2.26 2.262 2.24 2.24 21,238
05/21/2014 2.25 2.25 2.24 2.24 4,521
05/20/2014 2.25 2.25 2.22 2.24 9,580
05/19/2014 2.26 2.26 2.26 2.26 00
05/16/2014 2.2301 2.33 2.2301 2.26 804
05/15/2014 2.17 2.25 2.17 2.24 5,281
05/14/2014 2.24 2.24 2.18 2.24 18,475
05/13/2014 2.302 2.302 2.221 2.25 736
05/12/2014 2.255 2.35 2.22 2.22 3,620
05/09/2014 2.25 2.28 2.2 2.25 11,237
05/08/2014 2.35 2.35 2.25 2.25 1,468
05/07/2014 2.23 2.3 2.23 2.23 8,208
05/06/2014 2.22 2.25 2.22 2.24 4,165
05/05/2014 2.301 2.31 2.25 2.25 6,109
05/02/2014 2.2799 2.3435 2.25 2.28 7,262
05/01/2014 2.34 2.34 2.34 2.34 00
04/30/2014 2.337 2.35 2.32 2.34 876
04/29/2014 2.2606 2.29 2.2606 2.29 1,215
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 Brokers before you trade

Want to trade FX?