Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dover Downs Entertainment (NY: DVD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 0.8214 0.9522 0.8188 0.9450 109,256 +0.13(+16.07%)
Dec 30, 2008 0.7632 0.8359 0.7632 0.8141 31,307 +0.03(+3.70%)
Dec 29, 2008 0.8868 0.9595 0.7632 0.7850 316,367 -0.13(-14.29%)
Dec 26, 2008 0.8650 0.9450 0.8650 0.9159 20,601 +0.05(+5.88%)
Dec 24, 2008 0.8650 0.8723 0.8359 0.8650 9,188 +0.00(+0.00%)
Dec 23, 2008 0.9086 0.9086 0.8505 0.8650 29,188 -0.08(-8.46%)
Dec 22, 2008 0.9086 0.9450 0.9013 0.9450 72,382 +0.04(+4.00%)
Dec 19, 2008 0.9958 1.010 0.9086 0.9086 86,073 -0.02(-2.34%)
Dec 18, 2008 0.9450 1.018 0.9086 0.9304 52,518 -0.01(-0.78%)
Dec 17, 2008 0.8141 0.9450 0.7996 0.9377 126,327 +0.17(+21.70%)
Dec 16, 2008 0.7705 0.7778 0.7560 0.7705 42,600 +0.01(+0.95%)
Dec 15, 2008 0.7850 0.8287 0.7560 0.7632 44,768 -0.02(-2.78%)
Dec 12, 2008 0.7560 0.8141 0.7560 0.7850 100,268 +0.02(+2.86%)
Dec 11, 2008 0.7560 0.8359 0.7560 0.7632 97,020 -0.08(-9.48%)
Dec 10, 2008 0.7996 1.119 0.7996 0.8432 357,339 +0.03(+3.57%)
Dec 09, 2008 1.039 1.039 0.7850 0.8141 88,680 -0.23(-22.22%)
Dec 08, 2008 1.076 1.170 0.9813 1.047 147,985 -0.01(-0.69%)
Dec 05, 2008 1.003 1.112 0.9886 1.054 27,789 +0.04(+4.32%)
Dec 04, 2008 1.061 1.105 1.010 1.010 33,769 -0.06(-5.44%)
Dec 03, 2008 0.9958 1.090 0.8868 1.069 35,770 +0.11(+11.36%)
Dec 02, 2008 0.8650 1.054 0.8577 0.9595 45,903 +0.08(+9.09%)
Dec 01, 2008 1.025 1.069 0.8795 0.8795 27,927 -0.21(-19.33%)
Nov 28, 2008 1.018 1.098 0.9668 1.090 21,260 +0.09(+8.69%)
Nov 26, 2008 0.7850 1.003 0.7487 1.003 95,201 +0.20(+25.46%)
Nov 25, 2008 0.8214 0.8214 0.7414 0.7996 188,896 -0.01(-1.79%)
Nov 24, 2008 0.9450 0.9958 0.7269 0.8141 97,903 -0.03(-3.45%)
Nov 21, 2008 0.9013 0.9013 0.7124 0.8432 116,352 -0.06(-6.45%)
Nov 20, 2008 1.054 1.054 0.8868 0.9013 98,429 -0.15(-14.48%)
Nov 19, 2008 1.185 1.236 1.039 1.054 68,670 -0.14(-11.59%)
Nov 18, 2008 1.323 1.330 1.163 1.192 109,022 -0.10(-7.86%)
Nov 17, 2008 1.258 1.367 1.258 1.294 60,831 +0.04(+3.49%)
Nov 14, 2008 1.417 1.417 1.214 1.250 31,245 -0.17(-12.24%)
Nov 13, 2008 1.417 1.454 1.323 1.425 75,726 -0.04(-2.49%)
Nov 12, 2008 1.483 1.505 1.439 1.461 18,985 -0.03(-1.95%)
Nov 11, 2008 1.447 1.526 1.425 1.490 36,335 +0.04(+2.50%)
Nov 10, 2008 1.461 1.592 1.447 1.454 33,115 +0.01(+1.01%)
Nov 07, 2008 1.447 1.482 1.410 1.439 36,053 +0.00(+0.00%)
Nov 06, 2008 1.381 1.672 1.359 1.439 42,959 +0.06(+4.21%)
Nov 05, 2008 1.454 1.556 1.221 1.381 460,688 -0.08(-5.47%)
Nov 04, 2008 1.461 1.512 1.425 1.461 148,927 +0.04(+2.55%)
Nov 03, 2008 1.556 1.628 1.381 1.425 175,468 -0.13(-8.41%)
Oct 31, 2008 1.585 1.606 1.417 1.556 218,934 -0.03(-1.84%)
Oct 30, 2008 1.563 1.635 1.490 1.585 162,733 +0.10(+6.86%)
Oct 29, 2008 1.788 1.817 1.479 1.483 68,738 -0.09(-5.56%)
Oct 28, 2008 1.468 1.614 1.316 1.570 181,554 +0.12(+8.54%)
Oct 27, 2008 1.534 1.614 1.447 1.447 134,551 -0.04(-2.93%)
Oct 24, 2008 1.614 1.614 1.425 1.490 106,636 -0.12(-7.24%)
Oct 23, 2008 2.384 2.464 1.541 1.606 283,699 -0.78(-32.62%)
Oct 22, 2008 2.471 2.471 2.333 2.384 27,789 -0.12(-4.65%)
Oct 21, 2008 2.617 2.762 2.479 2.501 17,208 -0.15(-5.49%)
Oct 20, 2008 2.486 2.653 2.486 2.646 53,240 +0.20(+8.01%)
Oct 17, 2008 2.777 2.777 2.428 2.450 98,565 -0.46(-15.75%)
Oct 16, 2008 2.399 2.908 2.362 2.908 70,926 +0.52(+21.95%)
Oct 15, 2008 2.624 2.675 2.384 2.384 60,211 -0.18(-7.08%)
Oct 14, 2008 3.671 3.671 2.566 2.566 123,525 -1.04(-28.83%)
Oct 13, 2008 3.504 3.664 3.445 3.605 26,964 +0.39(+12.22%)
Oct 10, 2008 2.544 3.242 2.406 3.213 113,242 +0.56(+21.10%)
Oct 09, 2008 3.329 3.329 2.653 2.653 53,332 -0.67(-20.13%)
Oct 08, 2008 3.271 3.511 3.126 3.322 73,019 +0.00(+0.00%)
Oct 07, 2008 3.664 3.838 3.322 3.322 54,892 -0.32(-8.78%)
Oct 06, 2008 3.714 3.838 3.336 3.642 59,339 -0.12(-3.28%)
Oct 03, 2008 3.838 3.962 3.743 3.765 0 -0.04(-0.96%)
Oct 02, 2008 3.831 3.867 3.707 3.802 37,466 -0.05(-1.32%)
Oct 01, 2008 4.005 4.121 3.853 3.853 28,615 -0.11(-2.75%)
Sep 30, 2008 4.230 4.427 3.962 3.962 95,731 -0.19(-4.55%)
Sep 29, 2008 4.020 4.274 3.976 4.151 68,458 +0.04(+0.88%)
Sep 26, 2008 4.078 4.260 4.078 4.114 0 +0.01(+0.35%)
Sep 25, 2008 4.071 4.143 3.925 4.100 42,808 -0.05(-1.23%)
Sep 24, 2008 4.136 4.238 3.969 4.151 73,146 +0.42(+11.31%)
Sep 23, 2008 3.707 3.882 3.613 3.729 140,324 -0.24(-6.04%)
Sep 22, 2008 4.361 4.572 3.954 3.969 111,330 -0.50(-11.22%)
Sep 19, 2008 4.383 4.558 3.889 4.470 0 +0.54(+13.68%)
Sep 18, 2008 4.049 4.216 3.736 3.932 113,731 +0.01(+0.19%)
Sep 17, 2008 4.114 4.129 3.918 3.925 60,448 -0.22(-5.26%)
Sep 16, 2008 3.867 4.143 3.431 4.143 71,096 +0.07(+1.79%)
Sep 15, 2008 3.845 4.325 3.845 4.071 56,667 -0.10(-2.44%)
Sep 12, 2008 4.260 4.260 3.925 4.172 35,728 -0.03(-0.69%)
Sep 11, 2008 4.143 4.201 4.121 4.201 26,001 +0.05(+1.23%)
Sep 10, 2008 4.020 4.151 3.962 4.151 52,362 +0.20(+5.16%)
Sep 09, 2008 3.831 3.998 3.809 3.947 39,034 +0.12(+3.23%)
Sep 08, 2008 3.780 3.823 3.685 3.823 39,172 +0.07(+1.74%)
Sep 05, 2008 3.634 3.765 3.569 3.758 0 +0.15(+4.23%)
Sep 04, 2008 3.656 3.707 3.562 3.605 42,106 -0.13(-3.50%)
Sep 03, 2008 3.780 3.780 3.634 3.736 30,041 +0.00(+0.00%)
Sep 02, 2008 3.780 3.823 3.722 3.736 23,524 +0.11(+3.01%)
Aug 29, 2008 3.754 3.773 3.620 3.627 15,408 -0.15(-4.04%)
Aug 28, 2008 3.518 3.780 3.467 3.780 52,382 +0.21(+5.91%)
Aug 27, 2008 3.569 3.584 3.518 3.569 16,885 -0.01(-0.20%)
Aug 26, 2008 3.605 3.627 3.562 3.576 20,785 +0.01(+0.41%)
Aug 25, 2008 3.562 3.595 3.547 3.562 16,852 -0.12(-3.35%)
Aug 22, 2008 3.504 3.693 3.438 3.685 31,718 +0.24(+6.96%)
Aug 21, 2008 3.598 3.605 3.416 3.445 52,805 -0.21(-5.77%)
Aug 20, 2008 3.678 3.714 3.627 3.656 41,445 -0.03(-0.79%)
Aug 19, 2008 3.882 3.882 3.671 3.685 30,880 -0.23(-5.76%)
Aug 18, 2008 3.925 3.925 3.838 3.911 17,944 +0.00(+0.00%)
Aug 15, 2008 4.252 4.289 3.758 3.911 0 -0.13(-3.24%)
Aug 14, 2008 4.180 4.180 3.954 4.042 74,426 -0.10(-2.46%)
Aug 13, 2008 3.613 4.180 3.584 4.143 82,842 +0.57(+15.85%)
Aug 12, 2008 3.562 3.634 3.562 3.576 44,526 +0.01(+0.20%)
Aug 11, 2008 3.460 3.569 3.431 3.569 75,561 +0.12(+3.37%)
Aug 08, 2008 3.373 3.467 3.278 3.453 43,417 +0.09(+2.81%)
Aug 07, 2008 3.169 3.387 3.169 3.358 110,428 +0.12(+3.59%)
Aug 06, 2008 3.220 3.264 3.133 3.242 39,658 +0.01(+0.45%)
Aug 05, 2008 3.264 3.307 3.191 3.227 69,714 -0.01(-0.22%)
Aug 04, 2008 3.220 3.264 3.162 3.235 92,660 +0.01(+0.22%)
Aug 01, 2008 3.235 3.249 3.140 3.227 32,212 -0.03(-0.89%)
Jul 31, 2008 3.264 3.271 3.140 3.256 58,634 +0.00(+0.00%)
Jul 30, 2008 3.235 3.264 2.973 3.256 61,609 +0.08(+2.52%)
Jul 29, 2008 3.176 3.198 3.046 3.176 69,322 +0.14(+4.55%)
Jul 28, 2008 3.242 3.264 3.038 3.038 52,545 -0.19(-5.86%)
Jul 25, 2008 3.220 3.329 3.176 3.227 227,131 +0.06(+1.84%)
Jul 24, 2008 3.344 3.445 3.038 3.169 53,792 +0.10(+3.32%)
Jul 23, 2008 3.162 3.206 3.038 3.067 53,903 -0.04(-1.40%)
Jul 22, 2008 3.126 3.176 3.089 3.111 72,700 -0.01(-0.23%)
Jul 21, 2008 3.118 3.118 3.082 3.118 41,472 -0.01(-0.23%)
Jul 18, 2008 3.155 3.191 3.111 3.126 35,746 -0.01(-0.46%)
Jul 17, 2008 3.155 3.155 3.082 3.140 54,857 +0.01(+0.23%)
Jul 16, 2008 3.075 3.198 2.944 3.133 104,300 +0.09(+2.86%)
Jul 15, 2008 2.966 3.169 2.878 3.046 63,652 -0.01(-0.24%)
Jul 14, 2008 3.126 3.126 3.002 3.053 30,458 +0.04(+1.45%)
Jul 11, 2008 2.908 3.075 2.908 3.009 100,441 -0.04(-1.19%)
Jul 10, 2008 2.973 3.046 2.915 3.046 41,812 +0.07(+2.45%)
Jul 09, 2008 3.126 3.155 2.973 2.973 60,185 -0.15(-4.66%)
Jul 08, 2008 3.191 3.191 3.082 3.118 68,571 -0.03(-0.92%)
Jul 07, 2008 3.358 3.358 3.147 3.147 72,553 -0.19(-5.66%)
Jul 04, 2008 3.373 3.373 3.329 3.336 29,421 +0.00(+0.00%)
Jul 03, 2008 3.373 3.373 3.329 3.336 29,421 -0.01(-0.22%)
Jul 02, 2008 3.416 3.445 3.307 3.344 102,524 -0.15(-4.37%)
Jul 01, 2008 3.736 3.736 3.424 3.496 106,251 -0.20(-5.50%)
Jun 30, 2008 3.576 3.765 3.424 3.700 231,156 +0.12(+3.46%)
Jun 27, 2008 3.831 4.056 3.467 3.576 1,703,592 -0.31(-8.04%)
Jun 26, 2008 4.121 4.151 3.860 3.889 31,538 -0.21(-5.14%)
Jun 25, 2008 4.180 4.180 4.100 4.100 26,413 -0.03(-0.70%)
Jun 24, 2008 4.216 4.216 4.034 4.129 19,672 -0.05(-1.22%)
Jun 23, 2008 4.289 4.310 4.114 4.180 49,471 +0.00(+0.00%)
Jun 20, 2008 4.354 4.361 4.042 4.180 47,462 -0.15(-3.36%)
Jun 19, 2008 4.434 4.434 4.296 4.325 45,123 -0.18(-4.03%)
Jun 18, 2008 4.638 4.638 4.507 4.507 16,921 -0.07(-1.59%)
Jun 17, 2008 4.572 4.601 4.507 4.579 27,260 +0.07(+1.61%)
Jun 16, 2008 4.543 4.543 4.470 4.507 11,305 +0.00(+0.00%)
Jun 13, 2008 4.587 4.630 4.434 4.507 32,742 -0.07(-1.43%)
Jun 12, 2008 4.507 4.579 4.485 4.572 23,432 +0.09(+1.94%)
Jun 11, 2008 4.449 4.507 4.419 4.485 14,995 -0.01(-0.16%)
Jun 10, 2008 4.492 4.499 4.434 4.492 6,769 +0.07(+1.48%)
Jun 09, 2008 4.427 4.463 4.405 4.427 18,847 +0.03(+0.66%)
Jun 06, 2008 4.449 4.478 4.398 4.398 26,138 -0.11(-2.42%)
Jun 05, 2008 4.507 4.507 4.398 4.507 23,877 +0.07(+1.64%)
Jun 04, 2008 4.470 4.601 4.376 4.434 43,917 -0.01(-0.16%)
Jun 03, 2008 4.456 4.456 4.361 4.441 48,012 +0.04(+0.99%)
Jun 02, 2008 4.572 4.572 4.398 4.398 42,342 -0.12(-2.73%)
May 30, 2008 4.645 4.725 4.514 4.521 73,770 -0.09(-2.05%)
May 29, 2008 4.383 4.659 4.289 4.616 75,510 +0.23(+5.13%)
May 28, 2008 4.405 4.427 4.376 4.390 12,175 +0.03(+0.67%)
May 27, 2008 4.434 4.478 4.361 4.361 13,688 -0.01(-0.33%)
May 26, 2008 4.398 4.427 4.376 4.376 0 +0.00(+0.00%)
May 23, 2008 4.398 4.427 4.376 4.376 10,455 +0.00(+0.00%)
May 22, 2008 4.478 4.499 4.347 4.376 17,746 -0.12(-2.59%)
May 21, 2008 4.579 4.601 4.470 4.492 15,746 -0.10(-2.22%)
May 20, 2008 4.616 4.616 4.594 4.594 4,787 -0.02(-0.47%)
May 19, 2008 4.601 4.630 4.601 4.616 32,467 +0.00(+0.00%)
May 16, 2008 4.572 4.616 4.558 4.616 7,841 +0.03(+0.63%)
May 15, 2008 4.419 4.608 4.369 4.587 32,522 +0.17(+3.95%)
May 14, 2008 4.340 4.427 4.281 4.412 47,972 +0.11(+2.53%)
May 13, 2008 4.252 4.303 4.252 4.303 31,076 +0.03(+0.68%)
May 12, 2008 4.281 4.354 4.274 4.274 26,689 -0.01(-0.17%)
May 09, 2008 4.274 4.296 4.223 4.281 10,455 -0.04(-1.01%)
May 08, 2008 4.398 4.398 4.267 4.325 35,081 -0.03(-0.67%)
May 07, 2008 4.332 4.390 4.325 4.354 23,662 +0.01(+0.17%)
May 06, 2008 4.434 4.434 4.325 4.347 42,372 -0.06(-1.32%)
May 05, 2008 4.434 4.449 4.376 4.405 79,517 -0.06(-1.30%)
May 02, 2008 4.427 4.478 4.390 4.463 54,925 +0.05(+1.15%)
May 01, 2008 4.449 4.499 4.383 4.412 38,162 -0.04(-0.82%)
Apr 30, 2008 4.492 4.579 4.434 4.449 43,610 -0.12(-2.70%)
Apr 29, 2008 4.696 4.718 4.558 4.572 38,657 -0.14(-2.93%)
Apr 28, 2008 4.739 4.747 4.703 4.710 38,143 -0.01(-0.31%)
Apr 25, 2008 4.725 4.761 4.659 4.725 45,876 +0.00(+0.00%)
Apr 24, 2008 4.667 4.754 4.289 4.725 43,576 +0.07(+1.56%)
Apr 23, 2008 4.797 4.797 4.652 4.652 28,339 -0.18(-3.76%)
Apr 22, 2008 4.790 4.841 4.790 4.834 25,450 +0.04(+0.76%)
Apr 21, 2008 4.768 4.812 4.768 4.797 36,044 +0.04(+0.76%)
Apr 18, 2008 4.710 4.797 4.681 4.761 21,506 +0.12(+2.66%)
Apr 17, 2008 4.521 4.739 4.507 4.638 29,715 +0.07(+1.59%)
Apr 16, 2008 4.521 4.594 4.470 4.565 39,345 +0.09(+1.95%)
Apr 15, 2008 4.441 4.492 4.434 4.478 11,693 +0.01(+0.33%)
Apr 14, 2008 4.470 4.470 4.390 4.463 51,177 -0.01(-0.32%)
Apr 11, 2008 4.449 4.514 4.441 4.478 14,032 -0.01(-0.32%)
Apr 10, 2008 4.419 4.492 4.398 4.492 10,455 +0.04(+0.82%)
Apr 09, 2008 4.441 4.499 4.361 4.456 17,059 -0.02(-0.49%)
Apr 08, 2008 4.361 4.485 4.361 4.478 25,313 +0.07(+1.65%)
Apr 07, 2008 4.376 4.536 4.369 4.405 71,812 +0.04(+0.83%)
Apr 04, 2008 4.187 4.369 4.187 4.369 46,086 +0.20(+4.70%)
Apr 03, 2008 4.303 4.369 4.129 4.172 49,938 -0.20(-4.49%)
Apr 02, 2008 4.361 4.434 4.347 4.369 9,767 -0.04(-0.82%)
Apr 01, 2008 4.463 4.507 4.361 4.405 19,122 -0.07(-1.64%)
Mar 31, 2008 4.456 4.499 4.445 4.478 17,471 +0.01(+0.18%)
Mar 28, 2008 4.361 4.470 4.347 4.470 21,736 +0.09(+2.16%)
Mar 27, 2008 4.412 4.470 4.354 4.376 24,900 -0.04(-0.82%)
Mar 26, 2008 4.412 4.441 4.340 4.412 9,630 -0.02(-0.49%)
Mar 25, 2008 4.158 4.463 4.121 4.434 74,564 +0.19(+4.45%)
Mar 24, 2008 4.143 4.252 4.143 4.245 41,822 +0.07(+1.57%)
Mar 21, 2008 4.514 4.543 4.027 4.180 236,074 +0.00(+0.00%)
Mar 20, 2008 4.514 4.543 4.027 4.180 236,074 -0.36(-7.85%)
Mar 19, 2008 4.710 4.732 4.536 4.536 47,737 -0.19(-4.00%)
Mar 18, 2008 4.819 4.827 4.725 4.725 28,339 -0.02(-0.46%)
Mar 17, 2008 4.819 4.819 4.688 4.747 31,641 -0.08(-1.66%)
Mar 14, 2008 4.928 4.950 4.761 4.827 39,935 -0.13(-2.64%)
Mar 13, 2008 4.907 4.965 4.863 4.957 29,578 +0.02(+0.44%)
Mar 12, 2008 4.885 4.979 4.885 4.936 11,831 +0.01(+0.30%)
Mar 11, 2008 4.914 4.957 4.739 4.921 44,298 +0.07(+1.35%)
Mar 10, 2008 4.936 4.936 4.834 4.856 40,446 -0.11(-2.20%)
Mar 07, 2008 4.979 4.979 4.928 4.965 10,317 -0.04(-0.73%)
Mar 06, 2008 4.994 5.008 4.921 5.001 23,662 -0.04(-0.86%)
Mar 05, 2008 4.943 5.052 4.943 5.045 22,011 +0.09(+1.76%)
Mar 04, 2008 4.950 4.986 4.899 4.957 39,758 -0.01(-0.29%)
Mar 03, 2008 4.972 4.979 4.899 4.972 21,874 -0.05(-1.01%)
Feb 29, 2008 5.016 5.045 5.016 5.023 12,794 -0.02(-0.43%)
Feb 28, 2008 5.081 5.081 5.008 5.045 45,949 -0.04(-0.72%)
Feb 27, 2008 5.052 5.081 5.016 5.081 107,719 +0.00(+0.00%)
Feb 26, 2008 5.052 5.081 5.037 5.081 33,708 -0.04(-0.71%)
Feb 25, 2008 5.081 5.117 5.016 5.117 91,485 +0.04(+0.86%)
Feb 22, 2008 5.088 5.088 5.023 5.074 91,348 -0.04(-0.71%)
Feb 21, 2008 5.066 5.110 4.936 5.110 145,567 +0.06(+1.15%)
Feb 20, 2008 4.892 5.052 4.892 5.052 33,706 +0.13(+2.66%)
Feb 19, 2008 4.950 5.016 4.899 4.921 39,758 -0.10(-2.03%)
Feb 18, 2008 5.030 5.037 4.994 5.023 0 +0.00(+0.00%)
Feb 15, 2008 5.030 5.037 4.994 5.023 32,742 -0.03(-0.58%)
Feb 14, 2008 5.008 5.052 4.986 5.052 12,931 +0.00(+0.00%)
Feb 13, 2008 5.030 5.081 5.023 5.052 33,292 +0.02(+0.43%)
Feb 12, 2008 5.023 5.052 4.979 5.030 47,049 -0.03(-0.57%)
Feb 11, 2008 5.016 5.110 5.016 5.059 79,281 -0.01(-0.14%)
Feb 08, 2008 5.008 5.081 5.008 5.066 31,779 +0.07(+1.31%)
Feb 07, 2008 4.877 5.030 4.877 5.001 41,134 +0.06(+1.18%)
Feb 06, 2008 4.928 4.965 4.907 4.943 34,393 +0.00(+0.00%)
Feb 05, 2008 5.066 5.066 4.936 4.943 62,269 -0.14(-2.72%)
Feb 04, 2008 5.095 5.110 5.066 5.081 105,380 -0.01(-0.29%)
Feb 01, 2008 5.066 5.110 5.023 5.095 101,803 +0.04(+0.72%)
Jan 31, 2008 5.081 5.110 5.030 5.059 33,808 -0.01(-0.14%)
Jan 30, 2008 5.183 5.183 5.066 5.066 101,253 -0.08(-1.55%)
Jan 29, 2008 5.190 5.582 5.139 5.146 172,893 +0.13(+2.61%)
Jan 28, 2008 4.892 5.023 4.877 5.016 71,438 +0.07(+1.32%)
Jan 25, 2008 4.943 4.979 4.899 4.950 74,151 +0.05(+1.04%)
Jan 24, 2008 4.870 4.972 4.783 4.899 50,764 -0.06(-1.17%)
Jan 23, 2008 4.688 4.972 4.688 4.957 141,260 +0.13(+2.71%)
Jan 22, 2008 4.761 4.841 4.718 4.827 60,669 -0.01(-0.30%)
Jan 21, 2008 5.023 5.023 4.790 4.841 0 +0.00(+0.00%)
Jan 18, 2008 5.023 5.023 4.790 4.841 39,363 -0.11(-2.20%)
Jan 17, 2008 5.008 5.045 4.877 4.950 165,224 -0.03(-0.58%)
Jan 16, 2008 4.863 4.979 4.856 4.979 56,267 +0.11(+2.24%)
Jan 15, 2008 4.899 4.921 4.768 4.870 43,197 -0.04(-0.89%)
Jan 14, 2008 4.841 4.936 4.841 4.914 41,546 +0.09(+1.96%)
Jan 11, 2008 4.921 4.986 4.790 4.819 112,259 -0.12(-2.50%)
Jan 10, 2008 4.841 4.972 4.841 4.943 96,713 +0.06(+1.19%)
Jan 09, 2008 4.659 4.892 4.470 4.885 116,936 +0.14(+2.91%)
Jan 08, 2008 4.718 4.747 4.667 4.747 43,748 +0.08(+1.71%)
Jan 07, 2008 4.601 4.674 4.485 4.667 70,152 +0.04(+0.94%)
Jan 04, 2008 4.710 4.718 4.616 4.623 21,323 -0.17(-3.64%)
Jan 03, 2008 4.783 4.834 4.776 4.797 18,434 -0.01(-0.15%)
Jan 02, 2008 4.790 4.812 4.783 4.805 56,267 +0.04(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.