Dover Motorsports, Inc. Common Stock Historical Stock Prices

DVD 
$2.24
*  
0.05
2.18%
Get DVD Alerts
*Delayed - data as of May 24, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

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 N/A 2.315 2.24 2.24 778
05/23/2016 2.38 2.38 2.28 2.29 689
05/20/2016 2.28 2.3 2.23 2.23 5,147
05/19/2016 2.27 2.27 2.27 2.27 1,943
05/18/2016 2.2201 2.28 2.2201 2.28 536
05/17/2016 2.21 2.24 2.19 2.24 8,394
05/16/2016 2.21 2.21 2.21 2.21 5,150
05/13/2016 2.19 2.21 2.172 2.21 14,300
05/12/2016 2.2 2.21 2.15 2.21 8,789
05/11/2016 2.27 2.27 2.16 2.21 4,801
05/10/2016 2.263 2.28 2.2625 2.28 1,964
05/09/2016 2.2566 2.28 2.2566 2.28 1,792
05/06/2016 2.25 2.28 2.25 2.27 5,699
05/05/2016 2.193 2.25 2.19 2.23 1,533
05/04/2016 2.19 2.26 2.18 2.19 23,045
05/03/2016 2.2601 2.2601 2.23 2.24 17,442
05/02/2016 2.28 2.31 2.21 2.28 63,111
04/29/2016 2.47 2.47 2.25 2.25 26,450
04/28/2016 2.31 2.42 2.27 2.32 25,227
04/27/2016 2.36 2.36 2.3 2.3 11,925
04/26/2016 2.4 2.4001 2.27 2.3504 35,267
04/25/2016 2.37 2.37 2.3085 2.34 22,200
04/22/2016 2.42 2.46 2.3601 2.37 1,195
04/21/2016 2.4 2.42 2.36 2.4 5,629
04/20/2016 2.44 2.5 2.44 2.44 5,784
04/19/2016 2.47 2.5 2.44 2.48 572
04/18/2016 2.36 2.42 2.36 2.38 26,504
04/15/2016 2.405 2.405 2.3501 2.39 7,360
04/14/2016 2.42 2.42 2.4 2.4 410
04/13/2016 2.35 2.393 2.3374 2.36 7,888
04/12/2016 2.35 2.35 2.3 2.35 699
04/11/2016 2.35 2.35 2.2897 2.35 15,292
04/08/2016 2.35 2.35 2.25 2.3 16,918
04/07/2016 2.34 2.342 2.34 2.34 860
04/06/2016 2.35 2.35 2.32 2.33 1,777
04/05/2016 2.31 2.35 2.28 2.29 2,336
04/04/2016 2.33 2.33 2.25 2.319 1,417
04/01/2016 2.27 2.35 2.27 2.29 2,556
03/31/2016 2.33 2.34 2.27 2.27 2,895
03/30/2016 2.3201 2.346 2.3201 2.3433 1,932
03/29/2016 2.35 2.35 2.32 2.32 6,184
03/28/2016 2.3195 2.35 2.3195 2.35 1,099
03/24/2016 2.32 2.32 2.32 2.32 00
03/23/2016 2.32 2.32 2.32 2.32 599
03/22/2016 2.29 2.36 2.29 2.36 661
03/21/2016 2.26 2.29 2.26 2.29 632
03/18/2016 2.36 2.37 2.24 2.24 34,021
03/17/2016 2.3399 2.35 2.3399 2.35 406
03/16/2016 2.4 2.4 2.4 2.4 00
03/15/2016 2.38 2.4 2.38 2.4 3,890
03/14/2016 2.4 2.4 2.3615 2.38 2,615
03/11/2016 2.36 2.43 2.36 2.4 330
03/10/2016 2.292 2.39 2.292 2.39 577
03/09/2016 2.3 2.39 2.2514 2.39 16,296
03/08/2016 2.22 2.3 2.22 2.29 1,073
03/07/2016 2.22 2.28 2.22 2.26 1,589
03/04/2016 2.27 2.3 2.26 2.26 6,576
03/03/2016 2.25 2.3 2.24 2.27 4,715
03/02/2016 2.21 2.29 2.2099 2.29 3,735
03/01/2016 2.1317 2.23 2.1317 2.21 9,596
02/29/2016 2.2199 2.25 2.2182 2.23 4,525
02/26/2016 2.2 2.2 2.03 2.15 3,427
02/25/2016 2.194 2.2 2.139 2.139 11,811
02/24/2016 2.11 2.11 2.11 2.11 00
02/23/2016 2.17 2.19 2.11 2.11 1,543
*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?