Dover Motorsports, Inc. Historical Stock Prices

DVD 
$2.4
*  
0.03
1.23%
Get DVD Alerts
*Delayed - data as of Dec. 22, 2014 10:31 ET  -  Find a broker to begin trading DVD now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DVD Real Time
 
 
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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
10:31  2.44  2.4089  2.38  2.40 2,532
12/19/2014 2.44 2.45 2.3801 2.43 4,962
12/18/2014 2.41 2.45 2.33 2.45 21,364
12/17/2014 2.28 2.4 2.28 2.35 17,922
12/16/2014 2.4079 2.4079 2.27 2.29 3,524
12/15/2014 2.45 2.46 2.45 2.46 12,136
12/12/2014 2.4714 2.4714 2.45 2.45 1,703
12/11/2014 2.583 2.583 2.45 2.45 6,734
12/10/2014 2.68 2.68 2.51 2.52 1,484
12/09/2014 2.55 2.62 2.55 2.61 1,022
12/08/2014 2.57 2.57 2.57 2.57 294
12/05/2014 2.46 2.68 2.46 2.63 3,095
12/04/2014 2.59 2.6 2.48 2.52 2,330
12/03/2014 2.69 2.69 2.6101 2.63 922
12/02/2014 2.5901 2.63 2.5901 2.63 452
12/01/2014 2.615 2.64 2.59 2.59 4,010
11/28/2014 2.54 2.579 2.45 2.57 10,861
11/26/2014 2.46 2.53 2.46 2.48 801
11/25/2014 2.5 2.55 2.35 2.45 27,200
11/24/2014 2.24 2.5 2.2122 2.5 16,118
11/21/2014 2.394 2.394 2.35 2.36 849
11/20/2014 2.37 2.37 2.3599 2.36 2,239
11/19/2014 2.33 2.3704 2.33 2.3704 537
11/18/2014 2.31 2.38 2.26 2.3 26,382
11/17/2014 2.327 2.39 2.32 2.39 744
11/14/2014 2.3701 2.3869 2.36 2.37 19,611
11/13/2014 2.35 2.35 2.3 2.33 2,367
11/12/2014 2.38 2.38 2.38 2.38 00
11/11/2014 2.36 2.39 2.36 2.38 3,291
11/10/2014 2.35 2.3699 2.35 2.35 2,290
11/07/2014 2.399 2.42 2.399 2.41 4,751
11/06/2014 2.3214 2.3401 2.31 2.31 8,193
11/05/2014 2.29 2.35 2.24 2.35 5,288
11/04/2014 2.3 2.3 2.3 2.3 00
11/03/2014 2.342 2.342 2.3 2.3 1,099
10/31/2014 2.408 2.408 2.408 2.408 433
10/30/2014 2.43 2.43 2.35 2.35 9,740
10/29/2014 2.34 2.41 2.34 2.41 4,307
10/28/2014 2.35 2.41 2.34 2.34 651
10/27/2014 2.35 2.4 2.33 2.34 5,649
10/24/2014 2.3399 2.39 2.3399 2.36 4,500
10/23/2014 2.2959 2.34 2.2959 2.34 2,305
10/22/2014 2.4 2.43 2.298 2.37 14,638
10/21/2014 2.25 2.4 2.25 2.4 10,670
10/20/2014 2.25 2.262 2.2 2.2499 23,764
10/17/2014 2.2999 2.2999 2.27 2.27 3,576
10/16/2014 2.28 2.28 2.272 2.272 775
10/15/2014 2.273 2.2801 2.27 2.28 8,427
10/14/2014 2.2899 2.2999 2.2716 2.2716 1,410
10/13/2014 2.27 2.29 2.27 2.27 12,116
10/10/2014 2.3 2.3 2.3 2.3 3,037
10/09/2014 2.3 2.3 2.28 2.28 2,701
10/08/2014 2.27 2.299 2.27 2.29 1,617
10/07/2014 2.33 2.35 2.27 2.27 40,302
10/06/2014 2.3115 2.3299 2.31 2.31 3,126
10/03/2014 2.38 2.38 2.31 2.31 2,890
10/02/2014 2.305 2.37 2.29 2.37 7,070
10/01/2014 2.2872 2.2872 2.27 2.27 3,284
09/30/2014 2.36 2.4 2.27 2.31 9,531
09/29/2014 2.3299 2.3299 2.3299 2.3299 1,549
09/26/2014 2.33 2.33 2.33 2.33 00
09/25/2014 2.3399 2.3399 2.33 2.33 2,463
09/24/2014 2.2701 2.33 2.2701 2.33 9,639
09/23/2014 2.28 2.3701 2.27 2.28 73,772
09/22/2014 2.32 2.32 2.274 2.29 7,918
09/19/2014 2.35 2.36 2.28 2.33 17,605
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?