Quantcast

Dover Motorsports, Inc. Common Stock Historical Stock Prices

DVD 
$2.2
*  
0.10
4.76%
Get DVD Alerts
*Delayed - data as of Jun. 15, 2018  -  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 15-MAR-2018 TO 15-JUN-2018

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 2.15 2.20 2.10 2.20 32,808
06/15/2018 2.15 2.2 2.1 2.2 32,808
06/14/2018 2.2 2.2 2.1 2.1 5,350
06/13/2018 2.15 2.2 2.1 2.15 9,552
06/12/2018 2.15 2.2 2.1 2.15 13,327
06/11/2018 2.1 2.15 2.1 2.15 5,759
06/08/2018 2.15 2.15 2.1 2.1 7,786
06/07/2018 2.1 2.15 2.1 2.15 4,533
06/06/2018 2.1 2.15 2.1 2.1 21,469
06/05/2018 2.05 2.1 2.05 2.1 5,808
06/04/2018 2.1 2.1 2.05 2.05 7,878
06/01/2018 2.1 2.1 2.05 2.1 15,257
05/31/2018 2.05 2.1 2.05 2.1 879
05/30/2018 2.05 2.1 2.05 2.05 10,334
05/29/2018 2.05 2.05 2.025 2.05 5,847
05/25/2018 2.05 2.0662 2 2.05 14,541
05/24/2018 2 2.05 1.955 2 16,019
05/23/2018 2.129 2.129 1.895 2 97,567
05/22/2018 2.15 2.19 2.05 2.1 11,390
05/21/2018 2.05 2.15 2.05 2.1 10,267
05/18/2018 2.1 2.1 2.05 2.05 5,721
05/17/2018 2.1 2.1 2.05 2.1 4,709
05/16/2018 2.1 2.1 2.05 2.05 10,941
05/15/2018 2.05 2.1 2.05 2.05 4,414
05/14/2018 2.05 2.075 2.05 2.075 1,728
05/11/2018 2.1 2.1 2.05 2.05 4,751
05/10/2018 2.1 2.145 2.05 2.05 6,083
05/09/2018 2.05 2.0905 2.05 2.05 4,851
05/08/2018 2.05 2.1 2.05 2.1 1,441
05/07/2018 2.01 2.084 2.01 2.075 1,228
05/04/2018 2.05 2.15 2.05 2.1 3,701
05/03/2018 2.1 2.11 2.0133 2.05 9,512
05/02/2018 2.1 2.1 2.055 2.1 6,902
05/01/2018 2 2.09 2 2.05 10,850
04/30/2018 2.1 2.1 2.05 2.05 11,186
04/27/2018 2.15 2.15 2.1 2.1 1,290
04/26/2018 2.083 2.15 2.075 2.1 18,050
04/25/2018 2.05 2.1 2.05 2.05 1,388
04/24/2018 2.09 2.09 2.05 2.05 3,839
04/23/2018 2.1 2.15 2.055 2.1 8,238
04/20/2018 2.05 2.05 2.05 2.05 248
04/19/2018 2.05 2.05 2.005 2.005 794
04/18/2018 2.1 2.1 2 2 1,228
04/17/2018 2.05 2.05 2.05 2.05 878
04/16/2018 2.05 2.05 2 2 8,528
04/13/2018 2 2.0214 1.9723 2 1,737
04/12/2018 2 2 1.9594 2 21,241
04/11/2018 2.05 2.0641 2 2 17,961
04/10/2018 2.1 2.129 2.05 2.1 13,191
04/09/2018 2.05 2.13 2.05 2.05 1,383
04/06/2018 2.1 2.15 2.05 2.05 7,658
04/05/2018 2.1 2.15 2.1 2.1 5,193
04/04/2018 2.1 2.1295 2.05 2.05 3,913
04/03/2018 2.1 2.15 2.05 2.05 2,834
04/02/2018 2.05 2.15 2.05 2.105 15,598
03/29/2018 2.1 2.15 2.1 2.1 10,359
03/28/2018 2.1 2.14 2.05 2.1 19,145
03/27/2018 2.15 2.15 2.0641 2.1 1,088
03/26/2018 2.1 2.15 2.05 2.05 3,716
03/23/2018 2.1 2.1338 2.05 2.1 5,783
03/22/2018 2.1 2.1 2.05 2.05 7,173
03/21/2018 2.1 2.1 2.05 2.1 34,524
03/20/2018 2.1 2.1 2.1 2.1 9,704
03/19/2018 2.05 2.1 2.05 2.1 4,426
03/16/2018 2.05 2.05 2 2.05 4,438
03/15/2018 2.1 2.1 2.04 2.05 10,971
*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?

Smart Portfolio