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 (%)
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%)
Jan 01, 2008 4.703 4.761 4.703 4.761 0 +0.00(+0.00%)
Dec 31, 2007 4.703 4.761 4.703 4.761 30,541 +0.01(+0.15%)
Dec 28, 2007 4.768 4.768 4.747 4.754 31,916 +0.02(+0.46%)
Dec 27, 2007 4.768 4.819 4.732 4.732 42,647 -0.11(-2.25%)
Dec 26, 2007 4.834 4.856 4.790 4.841 33,705 +0.01(+0.30%)
Dec 24, 2007 4.739 4.827 4.739 4.827 10,317 +0.04(+0.76%)
Dec 21, 2007 4.812 4.834 4.768 4.790 49,663 -0.04(-0.90%)
Dec 20, 2007 4.812 4.834 4.754 4.834 83,919 +0.06(+1.22%)
Dec 19, 2007 4.783 4.790 4.757 4.776 53,653 -0.01(-0.15%)
Dec 18, 2007 4.754 4.790 4.747 4.783 81,030 +0.01(+0.15%)
Dec 17, 2007 4.754 4.812 4.754 4.776 30,678 -0.03(-0.61%)
Dec 14, 2007 4.805 4.846 4.768 4.805 23,434 -0.09(-1.93%)
Dec 13, 2007 4.986 4.986 4.870 4.899 14,548 -0.01(-0.30%)
Dec 12, 2007 4.903 4.928 4.870 4.914 23,249 +0.01(+0.15%)
Dec 11, 2007 4.877 4.943 4.877 4.907 16,921 +0.00(+0.00%)
Dec 10, 2007 4.848 4.907 4.827 4.907 27,376 +0.03(+0.60%)
Dec 07, 2007 4.827 4.899 4.827 4.877 316,004 +0.03(+0.60%)
Dec 06, 2007 4.747 4.856 4.747 4.848 15,820 +0.02(+0.45%)
Dec 05, 2007 4.834 4.856 4.790 4.827 19,260 +0.00(+0.00%)
Dec 04, 2007 4.921 4.979 4.812 4.827 47,187 -0.13(-2.64%)
Dec 03, 2007 4.972 4.994 4.921 4.957 41,822 +0.01(+0.29%)
Nov 30, 2007 4.848 5.008 4.819 4.943 86,533 +0.21(+4.45%)
Nov 29, 2007 4.732 4.754 4.710 4.732 27,376 -0.01(-0.15%)
Nov 28, 2007 4.725 4.870 4.652 4.739 84,332 -0.03(-0.61%)
Nov 27, 2007 4.652 4.768 4.652 4.768 39,345 +0.13(+2.82%)
Nov 26, 2007 4.877 4.877 4.581 4.638 67,823 -0.16(-3.33%)
Nov 23, 2007 4.732 4.797 4.732 4.797 15,135 +0.02(+0.46%)
Nov 21, 2007 4.783 4.797 4.761 4.776 31,228 -0.07(-1.50%)
Nov 20, 2007 4.877 4.907 4.812 4.848 17,746 -0.06(-1.19%)
Nov 19, 2007 4.907 4.907 4.827 4.907 49,938 +0.01(+0.15%)
Nov 16, 2007 4.725 4.899 4.688 4.899 35,768 +0.19(+4.01%)
Nov 15, 2007 4.681 4.710 4.674 4.710 36,869 +0.01(+0.31%)
Nov 14, 2007 4.725 4.761 4.688 4.696 42,097 -0.01(-0.15%)
Nov 13, 2007 4.718 4.725 4.703 4.703 115,423 -0.01(-0.31%)
Nov 12, 2007 4.725 4.790 4.696 4.718 577,530 -0.01(-0.31%)
Nov 09, 2007 4.725 4.776 4.688 4.732 62,595 -0.04(-0.76%)
Nov 08, 2007 4.747 4.768 4.667 4.768 47,049 +0.04(+0.77%)
Nov 07, 2007 4.863 4.885 4.725 4.732 51,727 -0.15(-3.13%)
Nov 06, 2007 4.710 4.885 4.696 4.885 113,635 +0.15(+3.23%)
Nov 05, 2007 4.732 4.732 4.623 4.732 60,531 -0.03(-0.61%)
Nov 02, 2007 4.819 4.819 4.688 4.761 61,907 +0.00(+0.00%)
Nov 01, 2007 4.696 4.761 4.696 4.761 29,302 +0.08(+1.71%)
Oct 31, 2007 4.703 4.747 4.594 4.681 100,978 +0.01(+0.16%)
Oct 30, 2007 4.747 4.783 4.659 4.674 77,453 -0.07(-1.53%)
Oct 29, 2007 4.834 4.885 4.710 4.747 49,113 -0.04(-0.76%)
Oct 26, 2007 4.681 4.790 4.652 4.783 54,341 +0.08(+1.70%)
Oct 25, 2007 4.652 4.703 4.579 4.703 25,450 +0.12(+2.70%)
Oct 24, 2007 4.587 4.587 4.550 4.579 12,794 -0.02(-0.47%)
Oct 23, 2007 4.616 4.638 4.579 4.601 33,567 +0.05(+1.12%)
Oct 22, 2007 4.623 4.623 4.521 4.550 14,995 -0.07(-1.42%)
Oct 19, 2007 4.754 4.754 4.616 4.616 29,302 -0.11(-2.31%)
Oct 18, 2007 4.819 4.848 4.703 4.725 56,955 -0.06(-1.22%)
Oct 17, 2007 4.725 4.863 4.703 4.783 70,162 -0.01(-0.15%)
Oct 16, 2007 4.725 4.790 4.725 4.790 23,937 +0.01(+0.30%)
Oct 15, 2007 4.768 4.797 4.725 4.776 36,594 -0.02(-0.45%)
Oct 12, 2007 4.725 4.797 4.710 4.797 44,848 +0.02(+0.46%)
Oct 11, 2007 4.776 4.790 4.725 4.776 199,893 +0.01(+0.31%)
Oct 10, 2007 4.688 4.768 4.688 4.761 56,404 +0.04(+0.77%)
Oct 09, 2007 4.725 4.754 4.696 4.725 89,284 -0.03(-0.61%)
Oct 08, 2007 4.783 4.797 4.739 4.754 32,329 -0.07(-1.51%)
Oct 05, 2007 4.761 4.863 4.754 4.827 45,398 +0.09(+2.00%)
Oct 04, 2007 4.754 4.754 4.688 4.732 59,981 -0.07(-1.36%)
Oct 03, 2007 4.739 4.797 4.708 4.797 31,916 +0.07(+1.54%)
Oct 02, 2007 4.841 4.899 4.725 4.725 130,143 -0.13(-2.69%)
Oct 01, 2007 4.703 4.957 4.681 4.856 108,682 +0.15(+3.25%)
Sep 28, 2007 4.710 4.725 4.652 4.703 54,753 +0.00(+0.00%)
Sep 27, 2007 4.652 4.703 4.645 4.703 36,594 +0.04(+0.94%)
Sep 26, 2007 4.645 4.674 4.616 4.659 30,265 +0.04(+0.79%)
Sep 25, 2007 4.645 4.667 4.616 4.623 40,446 +0.01(+0.16%)
Sep 24, 2007 4.565 4.652 4.543 4.616 91,210 +0.09(+1.93%)
Sep 21, 2007 4.579 4.616 4.507 4.529 41,134 +0.00(+0.00%)
Sep 20, 2007 4.529 4.579 4.514 4.529 25,450 +0.00(+0.00%)
Sep 19, 2007 4.608 4.638 4.507 4.529 53,515 -0.05(-1.11%)
Sep 18, 2007 4.565 4.608 4.543 4.579 32,467 +0.01(+0.32%)
Sep 17, 2007 4.463 4.572 4.463 4.565 51,864 +0.12(+2.78%)
Sep 14, 2007 4.558 4.572 4.398 4.441 139,361 -0.12(-2.55%)
Sep 13, 2007 4.536 4.558 4.485 4.558 34,118 +0.07(+1.46%)
Sep 12, 2007 4.543 4.558 4.485 4.492 67,135 -0.01(-0.16%)
Sep 11, 2007 4.470 4.536 4.456 4.499 38,107 +0.07(+1.48%)
Sep 10, 2007 4.536 4.536 4.369 4.434 82,268 -0.05(-1.13%)
Sep 07, 2007 4.376 4.565 4.376 4.485 95,062 +0.09(+2.15%)
Sep 06, 2007 4.361 4.427 4.354 4.390 101,253 +0.01(+0.33%)
Sep 05, 2007 4.376 4.434 4.361 4.376 51,864 -0.02(-0.50%)
Sep 04, 2007 4.354 4.412 4.325 4.398 19,672 +0.07(+1.68%)
Aug 31, 2007 4.289 4.361 4.274 4.325 68,511 +0.03(+0.68%)
Aug 30, 2007 4.216 4.296 4.143 4.296 51,177 +0.06(+1.37%)
Aug 29, 2007 4.260 4.267 4.216 4.238 14,720 -0.01(-0.34%)
Aug 28, 2007 4.267 4.274 4.143 4.252 32,467 -0.01(-0.34%)
Aug 27, 2007 4.223 4.289 4.180 4.267 32,604 +0.01(+0.34%)
Aug 24, 2007 4.332 4.332 4.158 4.252 30,265 -0.04(-1.02%)
Aug 23, 2007 4.361 4.361 4.216 4.296 32,604 -0.04(-1.00%)
Aug 22, 2007 4.325 4.543 4.216 4.340 64,934 -0.02(-0.50%)
Aug 21, 2007 4.296 4.361 4.289 4.361 46,774 +0.04(+1.01%)
Aug 20, 2007 4.216 4.325 4.143 4.318 60,669 -0.04(-1.00%)
Aug 17, 2007 4.107 4.485 4.063 4.361 107,719 +0.36(+8.89%)
Aug 16, 2007 3.976 4.042 3.932 4.005 59,981 +0.01(+0.36%)
Aug 15, 2007 3.889 3.991 3.831 3.991 93,824 +0.01(+0.37%)
Aug 14, 2007 3.925 3.991 3.882 3.976 137,022 +0.01(+0.37%)
Aug 13, 2007 4.165 4.165 3.962 3.962 127,805 -0.20(-4.89%)
Aug 10, 2007 4.325 4.325 4.151 4.165 131,244 -0.19(-4.34%)
Aug 09, 2007 4.318 4.419 4.318 4.354 134,546 +0.01(+0.17%)
Aug 08, 2007 4.376 4.529 4.325 4.347 184,209 -0.01(-0.17%)
Aug 07, 2007 4.223 4.361 4.223 4.354 56,404 +0.10(+2.39%)
Aug 06, 2007 4.223 4.260 4.180 4.252 89,422 +0.00(+0.00%)
Aug 03, 2007 4.245 4.260 4.230 4.252 36,456 +0.00(+0.00%)
Aug 02, 2007 4.216 4.267 4.201 4.252 40,446 -0.01(-0.34%)
Aug 01, 2007 4.180 4.267 4.158 4.267 24,350 +0.04(+0.86%)
Jul 31, 2007 4.180 4.252 4.151 4.230 191,088 +0.02(+0.52%)
Jul 30, 2007 4.252 4.303 4.209 4.209 48,288 -0.06(-1.36%)
Jul 27, 2007 4.281 4.303 4.216 4.267 57,642 -0.06(-1.34%)
Jul 26, 2007 4.252 4.325 4.180 4.325 96,576 +0.04(+0.85%)
Jul 25, 2007 4.361 4.390 4.289 4.289 25,175 -0.07(-1.67%)
Jul 24, 2007 4.347 4.376 4.345 4.361 51,727 +0.01(+0.17%)
Jul 23, 2007 4.354 4.376 4.325 4.354 16,783 +0.00(+0.00%)
Jul 20, 2007 4.376 4.383 4.310 4.354 42,234 -0.04(-0.99%)
Jul 19, 2007 4.434 4.478 4.361 4.398 19,397 +0.04(+1.00%)
Jul 18, 2007 4.325 4.383 4.281 4.354 85,982 +0.04(+0.84%)
Jul 17, 2007 4.529 4.536 4.267 4.318 411,342 -0.23(-5.11%)
Jul 16, 2007 4.543 4.572 4.537 4.550 19,260 -0.01(-0.32%)
Jul 13, 2007 4.485 4.572 4.485 4.565 100,978 +0.11(+2.45%)
Jul 12, 2007 4.427 4.536 4.347 4.456 118,312 +0.03(+0.66%)
Jul 11, 2007 4.449 4.456 4.398 4.427 60,944 +0.00(+0.00%)
Jul 10, 2007 4.412 4.478 4.412 4.427 120,100 -0.02(-0.49%)
Jul 09, 2007 4.463 4.478 4.419 4.449 36,319 -0.01(-0.16%)
Jul 06, 2007 4.427 4.456 4.398 4.456 197,967 +0.03(+0.66%)
Jul 05, 2007 4.361 4.434 4.361 4.427 68,373 +0.05(+1.16%)
Jul 03, 2007 4.361 4.383 4.354 4.376 63,008 +0.00(+0.00%)
Jul 02, 2007 4.376 4.427 4.354 4.376 99,327 -0.03(-0.66%)
Jun 29, 2007 4.419 4.529 4.318 4.405 176,780 -0.01(-0.16%)
Jun 28, 2007 4.376 4.507 4.354 4.412 240,477 +0.01(+0.17%)
Jun 27, 2007 4.361 4.470 4.332 4.405 116,111 +0.05(+1.17%)
Jun 26, 2007 4.390 4.398 4.340 4.354 119,137 +0.00(+0.00%)
Jun 25, 2007 4.361 4.492 4.347 4.354 221,629 -0.01(-0.17%)
Jun 22, 2007 4.405 4.492 4.340 4.361 995,888 -0.04(-0.99%)
Jun 21, 2007 4.347 4.412 4.340 4.405 246,942 +0.04(+1.00%)
Jun 20, 2007 4.361 4.361 4.332 4.361 134,958 +0.00(+0.00%)
Jun 19, 2007 4.347 4.376 4.332 4.361 115,836 +0.00(+0.00%)
Jun 18, 2007 4.354 4.376 4.332 4.361 79,517 +0.01(+0.17%)
Jun 15, 2007 4.398 4.579 4.318 4.354 297,156 +0.06(+1.35%)
Jun 14, 2007 4.383 4.419 4.289 4.296 89,422 -0.01(-0.34%)
Jun 13, 2007 4.310 4.361 4.296 4.310 88,734 +0.00(+0.00%)
Jun 12, 2007 4.267 4.340 4.267 4.310 89,422 +0.01(+0.34%)
Jun 11, 2007 4.361 4.361 4.274 4.296 159,034 +0.00(+0.00%)
Jun 08, 2007 4.281 4.318 4.238 4.296 228,370 +0.07(+1.55%)
Jun 07, 2007 4.245 4.318 4.223 4.230 93,824 -0.03(-0.68%)
Jun 06, 2007 4.121 4.260 4.107 4.260 61,907 +0.12(+2.81%)
Jun 05, 2007 4.071 4.151 4.063 4.143 66,860 +0.06(+1.42%)
Jun 04, 2007 4.071 4.107 4.056 4.085 51,314 -0.02(-0.53%)
Jun 01, 2007 4.172 4.216 4.107 4.107 22,974 -0.06(-1.40%)
May 31, 2007 4.121 4.216 4.121 4.165 29,027 +0.04(+1.06%)
May 30, 2007 4.158 4.216 4.107 4.121 29,715 -0.05(-1.22%)
May 29, 2007 4.194 4.238 4.151 4.172 47,324 -0.01(-0.35%)
May 25, 2007 4.143 4.187 4.114 4.187 123,677 +0.09(+2.13%)
May 24, 2007 4.143 4.172 4.063 4.100 68,923 -0.05(-1.23%)
May 23, 2007 4.180 4.209 4.107 4.151 50,214 -0.01(-0.35%)
May 22, 2007 4.078 4.180 4.071 4.165 48,288 +0.09(+2.14%)
May 21, 2007 4.180 4.238 4.027 4.078 86,945 -0.11(-2.60%)
May 18, 2007 4.136 4.201 4.071 4.187 129,868 +0.05(+1.23%)
May 17, 2007 4.042 4.143 3.983 4.136 61,357 +0.08(+1.97%)
May 16, 2007 4.114 4.114 4.020 4.056 95,613 -0.05(-1.24%)
May 15, 2007 4.187 4.238 4.085 4.107 118,587 -0.09(-2.25%)
May 14, 2007 4.143 4.216 4.143 4.201 55,029 +0.11(+2.66%)
May 11, 2007 4.252 4.274 4.085 4.092 76,490 -0.12(-2.93%)
May 10, 2007 4.340 4.347 4.151 4.216 106,893 -0.16(-3.65%)
May 09, 2007 4.325 4.390 4.296 4.376 34,393 +0.03(+0.67%)
May 08, 2007 4.289 4.347 4.238 4.347 47,187 -0.02(-0.50%)
May 07, 2007 4.361 4.383 4.230 4.369 67,410 +0.01(+0.17%)
May 04, 2007 4.565 4.565 4.325 4.361 59,568 -0.18(-4.00%)
May 03, 2007 4.390 4.594 4.390 4.543 234,974 +0.16(+3.65%)
May 02, 2007 4.180 4.652 4.143 4.383 270,605 +0.20(+4.69%)
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.