Quantcast

Dover Motorsports, Inc. Common Stock Historical Stock Prices

DVD 
$2.15
*  
unch
unch
Get DVD Alerts
*Delayed - data as of Aug. 16, 2018  -  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 16-MAY-2018 TO 16-AUG-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 2.15 2.15 5,429
08/16/2018 2.15 2.2 2.15 2.15 5,429
08/15/2018 2.2 2.2 2.15 2.15 2,016
08/14/2018 2.2 2.2 2.1657 2.2 7,661
08/13/2018 2.1 2.2 2.1 2.2 13,929
08/10/2018 2.15 2.2 2.15 2.15 3,091
08/09/2018 2.15 2.2 2.15 2.15 4,311
08/08/2018 2.15 2.17 2.1 2.15 11,015
08/07/2018 2.15 2.2 2.15 2.15 19,276
08/06/2018 2.1 2.15 2.1 2.15 17,704
08/03/2018 2.05 2.1 2.05 2.1 4,659
08/02/2018 2.1 2.125 2.05 2.05 15,974
08/01/2018 2 2.1 2 2.06 4,740
07/31/2018 2.05 2.1 2 2 9,391
07/30/2018 2.05 2.05 2.036 2.036 21,527
07/27/2018 2.1 2.1 2.036 2.05 10,525
07/26/2018 2.05 2.05 2 2.05 12,224
07/25/2018 2 2 1.975 2 711
07/24/2018 2 2 1.95 2 11,670
07/23/2018 2 2.05 1.9923 2 20,451
07/20/2018 2 2.01 2 2.01 923
07/19/2018 2.05 2.05 1.95 2 16,042
07/18/2018 2 2.05 1.995 2.05 4,058
07/17/2018 2 2.026 1.95 2 11,594
07/16/2018 2 2 1.95 2 10,210
07/13/2018 2.05 2.05 1.95 1.95 42,151
07/12/2018 2.05 2.05 2 2 18,304
07/11/2018 2.05 2.05 2.02 2.045 8,151
07/10/2018 2 2.05 2 2 9,959
07/09/2018 2.15 2.15 2 2 26,989
07/06/2018 2.1 2.15 2.1 2.1 4,367
07/05/2018 2.05 2.15 2 2.15 9,669
07/03/2018 2.1 2.14 2 2 24,969
07/02/2018 2.25 2.25 2.15 2.15 12,874
06/29/2018 2.3 2.3 2.25 2.25 2,120
06/28/2018 2.3 2.3 2.25 2.3 4,297
06/27/2018 2.2 2.3 2.2 2.275 26,781
06/26/2018 2.2 2.2 2.1665 2.2 842
06/25/2018 2.2 2.2 2.15 2.2 5,063
06/22/2018 2.2 2.2 2.1708 2.2 25,453
06/21/2018 2.2 2.2 2.16 2.2 2,425
06/20/2018 2.2 2.2 2.155 2.1685 3,249
06/19/2018 2.2 2.2 2.15 2.15 4,692
06/18/2018 2.2 2.2 2.15 2.2 2,873
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
*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