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 (%)
Aug 31, 2009 1.098 1.098 1.054 1.054 26,568 -0.03(-2.77%)
Aug 28, 2009 1.105 1.105 1.076 1.084 6,472 -0.05(-4.40%)
Aug 27, 2009 1.141 1.141 1.117 1.134 22,224 +0.01(+1.29%)
Aug 26, 2009 1.134 1.148 1.090 1.119 9,148 -0.01(-1.28%)
Aug 25, 2009 1.127 1.134 1.115 1.134 1,375 -0.02(-1.89%)
Aug 24, 2009 1.148 1.163 1.105 1.156 79,688 +0.04(+3.92%)
Aug 21, 2009 1.061 1.112 0.9958 1.112 34,712 +0.07(+6.99%)
Aug 20, 2009 1.039 1.054 1.039 1.039 17,065 +0.04(+3.62%)
Aug 19, 2009 1.061 1.061 0.9886 1.003 4,402 -0.05(-4.83%)
Aug 18, 2009 1.032 1.054 1.003 1.054 12,794 +0.02(+2.11%)
Aug 17, 2009 1.032 1.039 0.9958 1.032 7,188 +0.04(+3.65%)
Aug 14, 2009 1.003 1.025 0.9231 0.9958 28,155 +0.01(+1.48%)
Aug 13, 2009 0.9813 1.025 0.9740 0.9813 52,277 +0.01(+1.50%)
Aug 12, 2009 0.9958 1.018 0.9086 0.9668 67,843 -0.05(-5.00%)
Aug 11, 2009 0.9813 1.022 0.9740 1.018 47,531 +0.02(+2.19%)
Aug 10, 2009 1.003 1.076 0.9813 0.9958 40,109 -0.02(-2.14%)
Aug 07, 2009 1.047 1.054 0.9595 1.018 31,856 -0.04(-4.11%)
Aug 06, 2009 1.003 1.076 0.9886 1.061 17,609 +0.04(+4.29%)
Aug 05, 2009 1.010 1.039 1.010 1.018 14,445 +0.00(+0.00%)
Aug 04, 2009 1.025 1.148 1.018 1.018 29,715 -0.01(-0.71%)
Aug 03, 2009 0.9668 1.054 0.9668 1.025 27,525 +0.01(+0.71%)
Jul 31, 2009 1.025 1.076 1.003 1.018 14,699 +0.00(+0.00%)
Jul 30, 2009 1.127 1.128 1.018 1.018 31,713 -0.09(-7.90%)
Jul 29, 2009 1.032 1.105 1.018 1.105 3,783 +0.07(+7.04%)
Jul 28, 2009 1.076 1.076 1.018 1.032 19,810 -0.06(-5.33%)
Jul 27, 2009 1.105 1.105 1.090 1.090 14,720 -0.04(-3.23%)
Jul 24, 2009 1.061 1.199 1.061 1.127 484 +0.05(+4.73%)
Jul 23, 2009 1.069 1.076 1.018 1.076 33,278 -0.01(-1.33%)
Jul 22, 2009 1.039 1.112 1.039 1.090 52,126 +0.07(+6.38%)
Jul 21, 2009 1.018 1.047 1.018 1.025 22,011 +0.01(+0.71%)
Jul 20, 2009 1.025 1.054 1.018 1.018 22,942 -0.03(-2.78%)
Jul 17, 2009 1.018 1.061 0.9886 1.047 26,137 +0.03(+2.86%)
Jul 16, 2009 0.9522 1.025 0.9450 1.018 91,232 +0.09(+9.37%)
Jul 15, 2009 0.9086 0.9522 0.9086 0.9304 73,170 +0.01(+0.79%)
Jul 14, 2009 0.9013 1.003 0.9013 0.9231 41,754 +0.02(+2.42%)
Jul 13, 2009 0.8868 0.9086 0.8650 0.9013 152,980 +0.01(+1.64%)
Jul 10, 2009 0.8795 0.8941 0.8010 0.8868 89,237 +0.01(+0.83%)
Jul 09, 2009 0.9086 0.9231 0.8795 0.8795 35,089 -0.03(-3.20%)
Jul 08, 2009 0.9304 0.9377 0.9013 0.9086 38,272 -0.04(-3.85%)
Jul 07, 2009 0.9522 0.9668 0.9304 0.9450 75,780 -0.04(-3.70%)
Jul 06, 2009 0.9740 0.9958 0.9450 0.9813 72,485 -0.01(-1.46%)
Jul 02, 2009 0.9886 1.018 0.9886 0.9958 57,400 -0.06(-5.52%)
Jul 01, 2009 1.032 1.061 0.9958 1.054 43,273 +0.02(+2.11%)
Jun 30, 2009 1.025 1.047 1.018 1.032 57,973 -0.02(-2.07%)
Jun 29, 2009 1.039 1.105 1.039 1.054 111,790 +0.02(+2.11%)
Jun 26, 2009 1.098 1.112 1.032 1.032 1,272,878 -0.07(-5.96%)
Jun 25, 2009 1.076 1.112 1.061 1.098 56,673 +0.02(+2.03%)
Jun 24, 2009 1.192 1.192 1.054 1.076 102,618 -0.06(-5.13%)
Jun 23, 2009 1.148 1.207 1.018 1.134 72,649 -0.01(-0.64%)
Jun 22, 2009 1.178 1.178 1.083 1.141 126,022 -0.03(-2.48%)
Jun 19, 2009 1.185 1.185 1.141 1.170 97,035 +0.01(+1.26%)
Jun 18, 2009 1.163 1.214 1.141 1.156 57,176 -0.01(-1.24%)
Jun 17, 2009 1.112 1.170 1.090 1.170 99,339 +0.05(+4.55%)
Jun 16, 2009 1.148 1.148 1.098 1.119 34,631 -0.01(-0.65%)
Jun 15, 2009 1.127 1.163 1.119 1.127 39,879 +0.01(+0.65%)
Jun 12, 2009 1.127 1.170 1.083 1.119 161,257 -0.02(-1.91%)
Jun 11, 2009 1.127 1.170 1.127 1.141 50,659 +0.01(+1.29%)
Jun 10, 2009 1.236 1.243 1.127 1.127 81,605 -0.08(-6.63%)
Jun 09, 2009 1.170 1.207 1.105 1.207 145,578 +0.04(+3.75%)
Jun 08, 2009 1.141 1.178 1.127 1.163 95,263 +0.00(+0.00%)
Jun 05, 2009 1.214 1.214 1.127 1.163 69,175 +0.01(+0.63%)
Jun 04, 2009 1.192 1.207 1.127 1.156 85,861 -0.03(-2.45%)
Jun 03, 2009 1.199 1.250 1.127 1.185 138,288 -0.01(-1.21%)
Jun 02, 2009 1.265 1.287 1.156 1.199 106,969 -0.10(-7.82%)
Jun 01, 2009 1.178 1.301 1.134 1.301 82,569 +0.16(+14.01%)
May 29, 2009 1.163 1.199 1.127 1.141 133,042 -0.01(-1.26%)
May 28, 2009 1.156 1.163 1.134 1.156 30,786 -0.01(-0.63%)
May 27, 2009 1.265 1.265 1.127 1.163 103,223 -0.12(-9.60%)
May 26, 2009 1.148 1.301 1.127 1.287 123,724 +0.12(+10.62%)
May 22, 2009 1.228 1.228 1.163 1.163 68,058 -0.06(-4.76%)
May 21, 2009 1.221 1.228 1.199 1.221 103,919 -0.01(-0.59%)
May 20, 2009 1.199 1.236 1.199 1.228 95,617 +0.03(+2.42%)
May 19, 2009 1.178 1.272 1.163 1.199 78,851 -0.01(-1.20%)
May 18, 2009 1.163 1.214 1.112 1.214 72,873 +0.08(+7.05%)
May 15, 2009 1.163 1.163 1.112 1.134 68,142 -0.02(-1.89%)
May 14, 2009 1.134 1.185 1.134 1.156 55,236 +0.05(+4.61%)
May 13, 2009 1.207 1.236 1.105 1.105 66,970 -0.13(-10.59%)
May 12, 2009 1.265 1.279 1.221 1.236 100,251 -0.04(-2.86%)
May 11, 2009 1.272 1.279 1.236 1.272 97,609 +0.01(+1.16%)
May 08, 2009 1.134 1.258 1.127 1.258 239,425 +0.14(+12.34%)
May 07, 2009 1.141 1.141 1.098 1.119 99,760 -0.01(-0.65%)
May 06, 2009 1.148 1.163 1.112 1.127 73,077 +0.00(+0.00%)
May 05, 2009 1.199 1.214 1.112 1.127 47,070 -0.09(-7.19%)
May 04, 2009 1.141 1.214 1.119 1.214 77,749 +0.08(+7.05%)
May 01, 2009 1.236 1.236 1.127 1.134 74,326 -0.02(-1.89%)
Apr 30, 2009 1.236 1.345 1.156 1.156 58,158 -0.06(-4.79%)
Apr 29, 2009 1.141 1.214 1.090 1.214 83,536 +0.08(+7.05%)
Apr 28, 2009 1.207 1.228 1.105 1.134 31,775 -0.05(-4.29%)
Apr 27, 2009 1.199 1.228 1.163 1.185 28,418 -0.04(-2.98%)
Apr 24, 2009 1.199 1.258 1.148 1.221 85,816 +0.09(+8.39%)
Apr 23, 2009 1.352 1.352 1.127 1.127 50,113 -0.22(-16.22%)
Apr 22, 2009 1.287 1.345 1.243 1.345 27,460 +0.04(+2.78%)
Apr 21, 2009 1.301 1.337 1.287 1.308 14,343 +0.01(+0.56%)
Apr 20, 2009 1.367 1.367 1.287 1.301 21,377 -0.08(-5.79%)
Apr 17, 2009 1.505 1.505 1.374 1.381 70,884 -0.07(-5.00%)
Apr 16, 2009 1.432 1.454 1.415 1.454 18,572 +0.04(+2.56%)
Apr 15, 2009 1.396 1.490 1.388 1.417 8,352 +0.05(+3.72%)
Apr 14, 2009 1.483 1.483 1.316 1.367 35,364 -0.13(-8.74%)
Apr 13, 2009 1.512 1.512 1.454 1.497 29,250 -0.03(-1.91%)
Apr 09, 2009 1.468 1.585 1.425 1.526 58,669 +0.09(+6.06%)
Apr 08, 2009 1.439 1.439 1.417 1.439 7,654 +0.00(+0.00%)
Apr 07, 2009 1.483 1.483 1.439 1.439 14,068 -0.06(-3.88%)
Apr 06, 2009 1.476 1.505 1.454 1.497 25,669 -0.01(-0.48%)
Apr 03, 2009 1.526 1.577 1.454 1.505 28,562 -0.08(-5.05%)
Apr 02, 2009 1.439 1.585 1.417 1.585 45,789 +0.19(+13.54%)
Apr 01, 2009 1.345 1.417 1.330 1.396 18,747 +0.05(+3.78%)
Mar 31, 2009 1.359 1.403 1.228 1.345 35,606 +0.01(+0.54%)
Mar 30, 2009 1.381 1.388 1.294 1.337 25,123 -0.41(-23.33%)
Mar 26, 2009 1.483 1.745 1.396 1.745 74,151 +0.30(+20.60%)
Mar 25, 2009 1.279 1.447 1.236 1.447 45,055 +0.17(+13.71%)
Mar 24, 2009 1.388 1.432 1.243 1.272 29,267 -0.15(-10.26%)
Mar 23, 2009 1.236 1.417 1.236 1.417 60,775 +0.29(+25.81%)
Mar 20, 2009 1.178 1.192 1.127 1.127 54,498 -0.04(-3.12%)
Mar 19, 2009 1.250 1.279 1.119 1.163 16,096 -0.07(-5.33%)
Mar 18, 2009 1.192 1.258 1.156 1.228 32,817 +0.04(+3.05%)
Mar 17, 2009 1.018 1.192 0.9304 1.192 17,822 +0.18(+17.99%)
Mar 16, 2009 1.156 1.330 0.9231 1.010 42,183 -0.18(-15.24%)
Mar 13, 2009 1.207 1.628 1.178 1.192 0 -0.04(-2.96%)
Mar 12, 2009 0.9958 1.308 0.9958 1.228 34,449 +0.20(+19.01%)
Mar 11, 2009 1.054 1.054 0.9482 1.032 14,875 -0.01(-1.39%)
Mar 10, 2009 1.018 1.076 0.9108 1.047 39,092 +0.07(+6.67%)
Mar 09, 2009 0.9813 1.141 0.9813 0.9813 25,109 +0.05(+5.47%)
Mar 06, 2009 0.9086 0.9377 0.8723 0.9304 0 +0.02(+2.40%)
Mar 05, 2009 0.9231 0.9522 0.9013 0.9086 7,159 -0.04(-4.58%)
Mar 04, 2009 0.9377 0.9813 0.8723 0.9522 27,082 +0.01(+1.55%)
Mar 02, 2009 0.9958 1.105 0.9377 0.9377 37,931 -0.08(-7.86%)
Feb 27, 2009 1.214 1.265 1.018 1.018 0 -0.22(-17.65%)
Feb 26, 2009 1.381 1.403 1.192 1.236 22,837 -0.14(-10.05%)
Feb 25, 2009 1.497 1.592 1.374 1.374 21,466 -0.15(-9.57%)
Feb 24, 2009 1.817 1.817 1.439 1.519 40,586 +0.07(+4.50%)
Feb 23, 2009 1.650 1.650 1.454 1.454 28,306 -0.28(-16.32%)
Feb 20, 2009 1.679 1.781 1.592 1.737 41,683 +0.04(+2.57%)
Feb 19, 2009 1.628 1.810 1.628 1.694 26,506 +0.09(+5.91%)
Feb 18, 2009 1.410 1.745 1.374 1.599 26,946 +0.20(+14.58%)
Feb 17, 2009 1.592 1.643 1.301 1.396 33,710 -0.28(-16.88%)
Feb 13, 2009 1.512 1.745 1.512 1.679 32,562 +0.10(+6.45%)
Feb 12, 2009 1.599 1.635 1.519 1.577 65,739 -0.04(-2.69%)
Feb 11, 2009 1.759 1.759 1.621 1.621 17,151 -0.12(-7.08%)
Feb 10, 2009 1.723 1.810 1.694 1.745 67,374 +0.00(+0.00%)
Feb 09, 2009 1.883 1.883 1.701 1.745 26,577 -0.14(-7.34%)
Feb 06, 2009 1.679 1.926 1.679 1.883 47,652 +0.20(+12.12%)
Feb 05, 2009 1.563 1.708 1.563 1.679 67,150 +0.11(+6.94%)
Feb 04, 2009 1.490 1.635 1.119 1.570 30,885 +0.12(+8.00%)
Feb 03, 2009 1.258 1.454 1.119 1.454 110,828 +0.21(+16.96%)
Feb 02, 2009 1.127 1.287 1.112 1.243 22,468 +0.12(+10.32%)
Jan 30, 2009 1.178 1.185 1.069 1.127 0 -0.04(-3.12%)
Jan 29, 2009 1.337 1.337 1.134 1.163 22,801 -0.19(-13.98%)
Jan 28, 2009 1.076 1.374 1.076 1.352 94,046 +0.25(+23.18%)
Jan 27, 2009 0.9086 1.098 0.9086 1.098 40,398 +0.19(+20.80%)
Jan 26, 2009 0.8505 0.9595 0.8432 0.9086 9,756 +0.06(+6.84%)
Jan 23, 2009 0.9086 0.9450 0.8214 0.8505 25,880 -0.07(-7.14%)
Jan 22, 2009 0.9886 1.010 0.9159 0.9159 17,953 -0.10(-10.00%)
Jan 21, 2009 0.9159 1.018 0.9159 1.018 31,839 +0.11(+12.00%)
Jan 20, 2009 0.9813 0.9813 0.9086 0.9086 40,583 -0.07(-6.72%)
Jan 16, 2009 0.9450 0.9813 0.9013 0.9740 48,929 +0.05(+5.51%)
Jan 15, 2009 0.8359 1.010 0.8359 0.9231 55,883 +0.01(+1.60%)
Jan 14, 2009 0.9450 1.076 0.8068 0.9086 81,895 -0.07(-6.72%)
Jan 13, 2009 1.061 1.061 0.9522 0.9740 33,937 -0.09(-8.22%)
Jan 12, 2009 1.134 1.170 1.054 1.061 26,576 -0.07(-6.41%)
Jan 09, 2009 1.228 1.228 1.127 1.134 39,908 -0.05(-4.29%)
Jan 08, 2009 1.054 1.199 1.054 1.185 30,265 +0.07(+5.84%)
Jan 07, 2009 1.083 1.156 1.076 1.119 38,336 +0.01(+1.32%)
Jan 06, 2009 1.199 1.199 1.039 1.105 114,625 -0.05(-4.40%)
Jan 05, 2009 1.163 1.170 1.127 1.156 68,059 +0.08(+7.43%)
Jan 02, 2009 0.9450 1.090 0.8868 1.076 0 +0.13(+13.85%)
Jan 01, 2009 0.8214 0.9522 0.8188 0.9450 0 +0.00(+0.00%)
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%)
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.