Dover Motorsports, Inc. Historical Stock Prices

DVD 
$2.3101
*  
0.0099
0.43%
Get DVD Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading DVD now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DVD Pre-Market
 
 
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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.28  2.35  2.3101  2.3101 1,560
07/31/2015 2.35 2.35 2.3101 2.3101 1,560
07/30/2015 2.28 2.34 2.26 2.32 9,548
07/29/2015 2.2601 2.2825 2.26 2.26 752
07/28/2015 2.26 2.2999 2.26 2.27 2,397
07/27/2015 2.23 2.23 2.23 2.23 00
07/24/2015 2.2201 2.26 2.2201 2.23 3,181
07/23/2015 2.2001 2.2001 2.2001 2.2001 313
07/22/2015 2.26 2.26 2.25 2.25 265
07/21/2015 2.2 2.25 2.2 2.25 2,032
07/20/2015 2.216 2.24 2.216 2.24 281
07/17/2015 2.2691 2.2691 2.2 2.24 2,144
07/16/2015 2.27 2.27 2.27 2.27 615
07/15/2015 2.24 2.24 2.24 2.24 105
07/14/2015 2.279 2.32 2.24 2.24 1,909
07/13/2015 2.23 2.27 2.23 2.27 2,140
07/10/2015 2.2125 2.27 2.2125 2.27 200
07/09/2015 2.22 2.3 2.21 2.21 8,540
07/08/2015 2.2 2.29 2.2 2.21 564
07/07/2015 2.171 2.22 2.1 2.22 13,280
07/06/2015 2.2 2.21 2.11 2.2 8,907
07/02/2015 2.2 2.255 2.2 2.22 841
07/01/2015 2.16 2.2 2.16 2.2 8,130
06/30/2015 2.13 2.231 2.11 2.21 6,607
06/29/2015 2.2 2.2 2.15 2.16 962
06/26/2015 2.21 2.21 2.2 2.21 542
06/25/2015 2.255 2.255 2.24 2.24 1,503
06/24/2015 2.27 2.27 2.27 2.27 00
06/23/2015 2.27 2.27 2.27 2.27 00
06/22/2015 2.31 2.31 2.231 2.27 8,285
06/19/2015 2.29 2.31 2.29 2.31 1,335
06/18/2015 2.27 2.322 2.27 2.28 773
06/17/2015 2.26 2.32 2.26 2.3 2,307
06/16/2015 2.26 2.3 2.26 2.26 2,014
06/15/2015 2.26 2.3028 2.26 2.28 656
06/12/2015 2.3036 2.3299 2.3 2.3 1,352
06/11/2015 2.31 2.37 2.3 2.3 4,948
06/10/2015 2.27 2.37 2.26 2.31 12,917
06/09/2015 2.261 2.29 2.2501 2.28 4,985
06/08/2015 2.33 2.33 2.29 2.29 1,527
06/05/2015 2.2901 2.31 2.2901 2.3 2,420
06/04/2015 2.32 2.32 2.3176 2.32 302
06/03/2015 2.3 2.3199 2.3 2.3199 1,401
06/02/2015 2.32 2.32 2.32 2.32 786
06/01/2015 2.32 2.34 2.32 2.33 642
05/29/2015 2.35 2.39 2.35 2.38 1,702
05/28/2015 2.3 2.3201 2.3 2.3201 826
05/27/2015 2.25 2.36 2.24 2.33 16,835
05/26/2015 2.26 2.3 2.24 2.272 30,939
05/22/2015 2.39 2.39 2.26 2.31 18,641
05/21/2015 2.32 2.4099 2.32 2.35 701
05/20/2015 2.32 2.47 2.29 2.34 19,764
05/19/2015 2.37 2.37 2.36 2.36 1,792
05/18/2015 2.39 2.39 2.36 2.38 1,803
05/15/2015 2.34 2.41 2.34 2.41 4,217
05/14/2015 2.35 2.45 2.32 2.38 4,711
05/13/2015 2.35 2.35 2.3 2.31 1,160
05/12/2015 2.3 2.4 2.3 2.4 1,314
05/11/2015 2.34 2.37 2.31 2.36 3,604
05/08/2015 2.28 2.39 2.28 2.38 6,899
05/07/2015 2.29 2.37 2.29 2.33 11,224
05/06/2015 2.35 2.41 2.35 2.37 15,931
05/05/2015 2.33 2.33 2.25 2.31 4,258
05/04/2015 2.3 2.4 2.18 2.34 17,106
05/01/2015 2.37 2.46 2.25 2.32 15,615
04/30/2015 2.351 2.45 2.351 2.45 3,345
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?