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 (%)
Oct 31, 2006 3.882 3.882 3.780 3.838 67,135 -0.01(-0.38%)
Oct 30, 2006 3.656 3.853 3.634 3.853 55,854 +0.15(+3.92%)
Oct 27, 2006 3.794 3.838 3.642 3.707 36,181 -0.10(-2.67%)
Oct 26, 2006 3.874 3.889 3.809 3.809 92,448 -0.01(-0.38%)
Oct 25, 2006 3.845 3.889 3.794 3.823 128,768 -0.01(-0.38%)
Oct 24, 2006 3.889 3.911 3.809 3.838 132,207 -0.08(-2.04%)
Oct 23, 2006 3.882 3.918 3.816 3.918 29,990 +0.01(+0.19%)
Oct 20, 2006 3.998 3.998 3.889 3.911 67,548 -0.09(-2.18%)
Oct 19, 2006 3.911 4.034 3.911 3.998 43,610 +0.09(+2.23%)
Oct 18, 2006 4.034 4.034 3.903 3.911 44,986 -0.11(-2.71%)
Oct 17, 2006 4.107 4.107 4.020 4.020 116,936 -0.05(-1.25%)
Oct 16, 2006 4.012 4.071 4.012 4.071 33,155 +0.07(+1.82%)
Oct 13, 2006 3.947 3.998 3.932 3.998 82,543 +0.07(+1.85%)
Oct 12, 2006 3.932 3.969 3.889 3.925 45,398 +0.03(+0.75%)
Oct 11, 2006 4.034 4.034 3.874 3.896 341,042 -0.10(-2.55%)
Oct 10, 2006 4.107 4.107 3.867 3.998 47,462 -0.07(-1.61%)
Oct 09, 2006 4.012 4.071 4.012 4.063 27,239 +0.03(+0.72%)
Oct 06, 2006 3.838 4.063 3.823 4.034 46,499 +0.19(+4.91%)
Oct 05, 2006 3.874 3.911 3.794 3.845 85,570 -0.01(-0.38%)
Oct 04, 2006 3.838 3.925 3.802 3.860 61,494 -0.01(-0.19%)
Oct 03, 2006 3.998 4.049 3.831 3.867 48,563 -0.15(-3.62%)
Oct 02, 2006 3.889 4.056 3.889 4.012 28,202 +0.07(+1.84%)
Sep 29, 2006 3.976 4.136 3.940 3.940 36,594 -0.02(-0.55%)
Sep 28, 2006 3.969 4.034 3.925 3.962 11,693 +0.01(+0.18%)
Sep 27, 2006 3.998 4.027 3.816 3.954 38,795 -0.07(-1.63%)
Sep 26, 2006 4.056 4.056 3.976 4.020 34,393 +0.01(+0.18%)
Sep 25, 2006 4.034 4.078 3.911 4.012 35,081 -0.03(-0.72%)
Sep 22, 2006 4.100 4.129 4.005 4.042 11,556 -0.07(-1.77%)
Sep 21, 2006 4.100 4.172 4.085 4.114 11,968 +0.04(+1.07%)
Sep 20, 2006 4.100 4.151 3.773 4.071 20,498 -0.01(-0.36%)
Sep 19, 2006 4.361 4.361 3.998 4.085 10,317 -0.05(-1.23%)
Sep 18, 2006 4.092 4.143 4.092 4.136 17,196 +0.01(+0.18%)
Sep 15, 2006 4.194 4.201 4.121 4.129 119,825 -0.06(-1.39%)
Sep 14, 2006 4.165 4.187 4.134 4.187 13,069 +0.01(+0.17%)
Sep 13, 2006 4.092 4.187 4.092 4.180 45,261 +0.11(+2.68%)
Sep 12, 2006 4.020 4.092 4.005 4.071 53,928 +0.07(+1.82%)
Sep 11, 2006 4.020 4.042 3.998 3.998 22,699 -0.02(-0.54%)
Sep 08, 2006 4.020 4.049 4.020 4.020 7,841 +0.00(+0.00%)
Sep 07, 2006 4.034 4.085 4.020 4.020 141,562 -0.04(-0.90%)
Sep 06, 2006 4.143 4.180 4.049 4.056 52,415 -0.12(-2.96%)
Sep 05, 2006 4.289 4.289 4.085 4.180 47,875 -0.06(-1.37%)
Sep 01, 2006 4.252 4.252 4.194 4.238 20,773 +0.02(+0.52%)
Aug 31, 2006 4.303 4.325 4.201 4.216 32,054 -0.06(-1.36%)
Aug 30, 2006 4.252 4.303 4.143 4.274 36,319 +0.04(+1.03%)
Aug 29, 2006 4.238 4.303 4.194 4.230 48,012 +0.01(+0.17%)
Aug 28, 2006 4.049 4.238 4.049 4.223 19,672 +0.14(+3.38%)
Aug 25, 2006 4.034 4.136 3.976 4.085 18,709 +0.04(+1.08%)
Aug 24, 2006 4.085 4.201 3.998 4.042 47,324 -0.02(-0.54%)
Aug 23, 2006 4.063 4.143 4.042 4.063 21,323 +0.00(+0.00%)
Aug 22, 2006 3.954 4.071 3.911 4.063 10,593 +0.09(+2.19%)
Aug 21, 2006 3.969 3.976 3.867 3.976 27,376 -0.02(-0.55%)
Aug 18, 2006 4.136 4.136 3.991 3.998 21,323 -0.13(-3.17%)
Aug 17, 2006 4.085 4.129 4.085 4.129 19,397 +0.01(+0.35%)
Aug 16, 2006 4.107 4.129 4.078 4.114 12,519 +0.04(+1.07%)
Aug 15, 2006 4.085 4.107 4.049 4.071 29,990 +0.06(+1.45%)
Aug 14, 2006 4.107 4.136 3.991 4.012 18,847 -0.04(-0.90%)
Aug 11, 2006 4.129 4.165 4.042 4.049 24,350 -0.08(-1.94%)
Aug 10, 2006 3.998 4.216 3.962 4.129 33,842 +0.11(+2.71%)
Aug 09, 2006 4.056 4.180 4.005 4.020 29,715 +0.00(+0.00%)
Aug 08, 2006 4.216 4.216 4.020 4.020 41,684 -0.17(-3.99%)
Aug 07, 2006 4.158 4.274 4.114 4.187 34,943 -0.04(-1.03%)
Aug 04, 2006 4.289 4.289 4.107 4.230 29,165 -0.04(-0.85%)
Aug 03, 2006 4.129 4.318 4.071 4.267 65,347 +0.12(+2.98%)
Aug 02, 2006 4.267 4.318 4.085 4.143 35,081 -0.09(-2.23%)
Aug 01, 2006 4.238 4.274 4.042 4.238 33,980 -0.04(-1.02%)
Jul 31, 2006 4.267 4.340 4.223 4.281 47,600 -0.06(-1.34%)
Jul 28, 2006 4.172 4.340 4.172 4.340 27,652 +0.12(+2.93%)
Jul 27, 2006 4.347 4.347 4.143 4.216 35,218 -0.13(-3.01%)
Jul 26, 2006 4.151 4.361 4.107 4.347 37,970 +0.16(+3.82%)
Jul 25, 2006 4.216 4.238 4.143 4.187 27,239 -0.01(-0.17%)
Jul 24, 2006 3.998 4.201 4.034 4.194 17,059 +0.20(+4.91%)
Jul 21, 2006 4.056 4.107 3.983 3.998 29,715 -0.09(-2.14%)
Jul 20, 2006 4.325 4.361 4.071 4.085 30,265 -0.28(-6.33%)
Jul 19, 2006 4.296 4.398 4.252 4.361 41,134 +0.07(+1.52%)
Jul 18, 2006 4.252 4.325 4.136 4.296 37,970 +0.10(+2.43%)
Jul 17, 2006 4.143 4.216 4.020 4.194 20,911 +0.09(+2.31%)
Jul 14, 2006 4.143 4.194 3.976 4.100 31,641 +0.03(+0.71%)
Jul 13, 2006 4.071 4.129 3.998 4.071 49,113 -0.01(-0.36%)
Jul 12, 2006 4.325 4.325 4.078 4.085 22,561 -0.23(-5.23%)
Jul 11, 2006 4.216 4.347 4.136 4.310 58,330 +0.03(+0.68%)
Jul 10, 2006 4.187 4.354 4.187 4.281 42,234 +0.08(+1.90%)
Jul 07, 2006 4.201 4.376 4.071 4.201 38,520 -0.06(-1.37%)
Jul 06, 2006 4.289 4.376 4.216 4.260 10,868 -0.03(-0.68%)
Jul 05, 2006 4.260 4.405 4.260 4.289 39,758 -0.02(-0.51%)
Jul 03, 2006 4.252 4.390 4.252 4.310 40,446 +0.04(+1.02%)
Jun 30, 2006 4.252 4.281 4.230 4.267 242,953 +0.02(+0.51%)
Jun 29, 2006 4.267 4.340 4.180 4.245 60,119 +0.02(+0.52%)
Jun 28, 2006 4.274 4.325 4.143 4.223 47,875 -0.05(-1.19%)
Jun 27, 2006 4.281 4.325 4.245 4.274 29,027 -0.01(-0.17%)
Jun 26, 2006 4.252 4.281 4.187 4.281 17,471 +0.07(+1.55%)
Jun 23, 2006 4.085 4.245 4.034 4.216 33,292 +0.09(+2.29%)
Jun 22, 2006 4.230 4.230 4.078 4.121 35,218 -0.14(-3.24%)
Jun 21, 2006 4.223 4.354 4.201 4.260 34,943 +0.00(+0.00%)
Jun 20, 2006 4.180 4.347 4.136 4.260 36,594 +0.09(+2.27%)
Jun 19, 2006 4.216 4.310 4.165 4.165 37,007 -0.09(-2.05%)
Jun 16, 2006 4.318 4.325 4.180 4.252 269,504 -0.09(-2.01%)
Jun 15, 2006 4.281 4.383 4.274 4.340 68,236 +0.09(+2.23%)
Jun 14, 2006 4.332 4.332 4.201 4.245 95,613 -0.01(-0.34%)
Jun 13, 2006 4.274 4.332 4.245 4.260 62,182 -0.01(-0.34%)
Jun 12, 2006 4.274 4.340 4.245 4.274 37,144 -0.02(-0.51%)
Jun 09, 2006 4.398 4.398 4.289 4.296 32,879 -0.07(-1.50%)
Jun 08, 2006 4.325 4.361 4.252 4.361 38,520 +0.06(+1.35%)
Jun 07, 2006 4.398 4.412 4.274 4.303 66,034 -0.05(-1.17%)
Jun 06, 2006 4.340 4.398 4.260 4.354 71,262 +0.04(+1.01%)
Jun 05, 2006 4.390 4.419 4.310 4.310 61,632 -0.12(-2.79%)
Jun 02, 2006 4.434 4.456 4.390 4.434 58,881 +0.00(+0.00%)
Jun 01, 2006 4.427 4.434 4.325 4.434 44,160 +0.03(+0.66%)
May 31, 2006 4.398 4.412 4.303 4.405 39,345 +0.05(+1.17%)
May 30, 2006 4.369 4.405 4.325 4.354 47,049 -0.06(-1.32%)
May 26, 2006 4.376 4.427 4.361 4.412 44,848 +0.01(+0.17%)
May 25, 2006 4.427 4.427 4.325 4.405 115,973 +0.05(+1.17%)
May 24, 2006 4.289 4.398 4.267 4.354 66,172 +0.07(+1.53%)
May 23, 2006 4.419 4.441 4.267 4.289 46,361 -0.09(-2.16%)
May 22, 2006 4.325 4.478 4.319 4.383 86,670 +0.04(+0.84%)
May 19, 2006 4.325 4.390 4.245 4.347 91,348 +0.06(+1.36%)
May 18, 2006 4.361 4.405 4.289 4.289 101,115 -0.01(-0.34%)
May 17, 2006 4.383 4.427 4.289 4.303 58,193 -0.12(-2.63%)
May 16, 2006 4.405 4.485 4.405 4.419 59,156 +0.00(+0.00%)
May 15, 2006 4.456 4.499 4.398 4.419 61,082 +0.00(+0.00%)
May 12, 2006 4.419 4.434 4.340 4.419 68,786 +0.09(+2.18%)
May 11, 2006 4.376 4.434 4.325 4.325 67,273 -0.07(-1.65%)
May 10, 2006 4.405 4.470 4.361 4.398 53,378 -0.04(-0.82%)
May 09, 2006 4.361 4.470 4.325 4.434 48,838 +0.04(+0.83%)
May 08, 2006 4.405 4.470 4.361 4.398 18,985 -0.02(-0.49%)
May 05, 2006 4.376 4.456 4.369 4.419 40,583 +0.06(+1.33%)
May 04, 2006 4.383 4.383 4.303 4.361 34,943 -0.02(-0.50%)
May 03, 2006 4.325 4.398 4.281 4.383 98,777 +0.02(+0.50%)
May 02, 2006 4.296 4.361 4.216 4.361 56,129 +0.05(+1.18%)
May 01, 2006 4.390 4.390 4.296 4.310 88,596 -0.08(-1.82%)
Apr 28, 2006 4.347 4.398 4.303 4.390 73,876 +0.01(+0.17%)
Apr 27, 2006 4.434 4.463 4.332 4.383 111,984 -0.08(-1.79%)
Apr 26, 2006 4.579 4.674 4.427 4.463 242,403 -0.10(-2.23%)
Apr 25, 2006 4.521 4.572 4.463 4.565 49,663 +0.01(+0.16%)
Apr 24, 2006 4.521 4.608 4.485 4.558 109,370 +0.04(+0.80%)
Apr 21, 2006 4.579 4.652 4.507 4.521 70,437 +0.01(+0.32%)
Apr 20, 2006 4.340 4.529 4.332 4.507 245,429 +0.17(+3.85%)
Apr 19, 2006 4.405 4.434 4.325 4.340 61,770 -0.07(-1.49%)
Apr 18, 2006 4.412 4.419 4.390 4.405 78,003 +0.01(+0.17%)
Apr 17, 2006 4.347 4.398 4.332 4.398 80,067 +0.00(+0.00%)
Apr 13, 2006 4.361 4.398 4.325 4.398 128,080 +0.04(+0.83%)
Apr 12, 2006 4.398 4.398 4.354 4.361 117,074 +0.00(+0.00%)
Apr 11, 2006 4.361 4.398 4.260 4.361 111,709 -0.04(-0.83%)
Apr 10, 2006 4.383 4.427 4.361 4.398 77,453 -0.02(-0.49%)
Apr 07, 2006 4.419 4.463 4.361 4.419 96,576 +0.03(+0.66%)
Apr 06, 2006 4.310 4.390 4.260 4.390 189,437 +0.08(+1.86%)
Apr 05, 2006 4.252 4.318 4.187 4.310 163,161 +0.12(+2.77%)
Apr 04, 2006 4.143 4.216 4.100 4.194 132,482 +0.07(+1.76%)
Apr 03, 2006 3.998 4.180 3.940 4.121 59,431 +0.13(+3.28%)
Mar 31, 2006 3.976 3.991 3.896 3.991 22,699 +0.01(+0.18%)
Mar 30, 2006 4.071 4.071 3.925 3.983 13,482 -0.04(-1.08%)
Mar 29, 2006 3.823 4.049 3.823 4.027 20,773 +0.24(+6.33%)
Mar 28, 2006 3.780 3.845 3.743 3.787 27,652 +0.08(+2.16%)
Mar 27, 2006 3.911 3.976 3.678 3.707 101,253 -0.28(-6.93%)
Mar 24, 2006 3.983 4.180 3.940 3.983 41,134 +0.04(+1.11%)
Mar 23, 2006 3.780 3.962 3.780 3.940 34,255 +0.15(+3.83%)
Mar 22, 2006 3.736 3.860 3.714 3.794 54,203 +0.04(+1.16%)
Mar 21, 2006 3.874 3.947 3.743 3.751 58,881 -0.16(-4.09%)
Mar 20, 2006 4.042 4.042 3.867 3.911 70,299 -0.19(-4.61%)
Mar 17, 2006 4.238 4.238 4.071 4.100 171,828 -0.14(-3.26%)
Mar 16, 2006 3.889 4.252 3.889 4.238 74,289 +0.37(+9.59%)
Mar 15, 2006 3.765 3.889 3.743 3.867 45,536 +0.13(+3.50%)
Mar 14, 2006 3.714 3.743 3.642 3.736 65,897 +0.02(+0.59%)
Mar 13, 2006 3.729 3.765 3.671 3.714 62,182 -0.01(-0.20%)
Mar 10, 2006 3.562 3.780 3.562 3.722 118,037 +0.16(+4.49%)
Mar 09, 2006 3.598 3.627 3.562 3.562 59,568 +0.00(+0.00%)
Mar 08, 2006 3.525 3.584 3.496 3.562 222,867 +0.04(+1.03%)
Mar 07, 2006 3.416 3.547 3.416 3.525 54,478 +0.10(+2.97%)
Mar 06, 2006 3.562 3.598 3.402 3.424 269,917 -0.12(-3.48%)
Mar 03, 2006 3.569 3.627 3.518 3.547 87,633 +0.05(+1.46%)
Mar 02, 2006 3.649 3.656 3.496 3.496 89,284 -0.12(-3.22%)
Mar 01, 2006 3.649 3.649 3.562 3.613 33,430 +0.00(+0.00%)
Feb 28, 2006 3.664 3.664 3.576 3.613 33,430 -0.05(-1.39%)
Feb 27, 2006 3.707 3.743 3.650 3.664 26,001 -0.01(-0.20%)
Feb 24, 2006 3.664 3.751 3.664 3.671 59,431 +0.01(+0.20%)
Feb 23, 2006 3.642 3.693 3.554 3.664 122,439 +0.02(+0.60%)
Feb 22, 2006 3.736 3.794 3.642 3.642 91,623 -0.09(-2.53%)
Feb 21, 2006 3.627 3.780 3.627 3.736 75,664 +0.12(+3.42%)
Feb 17, 2006 3.685 3.693 3.613 3.613 188,061 -0.01(-0.40%)
Feb 16, 2006 3.671 3.722 3.605 3.627 101,253 -0.03(-0.80%)
Feb 15, 2006 3.634 3.765 3.634 3.656 109,507 +0.04(+1.21%)
Feb 14, 2006 3.685 3.758 3.591 3.613 111,984 -0.01(-0.20%)
Feb 13, 2006 3.722 3.729 3.584 3.620 137,435 -0.07(-1.97%)
Feb 10, 2006 3.889 3.918 3.634 3.693 206,634 -0.12(-3.24%)
Feb 09, 2006 3.765 3.889 3.765 3.816 40,171 +0.08(+2.14%)
Feb 08, 2006 3.642 3.773 3.634 3.736 34,668 +0.11(+3.01%)
Feb 07, 2006 3.736 3.889 3.627 3.627 227,270 -0.12(-3.29%)
Feb 06, 2006 3.925 3.969 3.722 3.751 234,561 -0.15(-3.91%)
Feb 03, 2006 4.020 4.056 3.853 3.903 230,984 -0.04(-1.11%)
Feb 02, 2006 4.354 4.361 3.860 3.947 240,752 -0.41(-9.35%)
Feb 01, 2006 4.390 4.427 4.318 4.354 106,481 -0.11(-2.44%)
Jan 31, 2006 4.608 4.725 4.463 4.463 91,898 -0.07(-1.60%)
Jan 30, 2006 4.405 4.579 4.332 4.536 122,852 +0.08(+1.79%)
Jan 27, 2006 4.499 4.579 4.434 4.456 33,705 -0.04(-0.81%)
Jan 26, 2006 4.616 4.623 4.463 4.492 68,098 -0.08(-1.75%)
Jan 25, 2006 4.616 4.652 4.521 4.572 33,705 -0.08(-1.72%)
Jan 24, 2006 4.616 4.652 4.602 4.652 14,995 +0.04(+0.95%)
Jan 23, 2006 4.550 4.623 4.550 4.608 12,243 +0.06(+1.28%)
Jan 20, 2006 4.623 4.623 4.521 4.550 16,233 -0.06(-1.26%)
Jan 19, 2006 4.674 4.688 4.587 4.608 18,572 -0.05(-1.09%)
Jan 18, 2006 4.594 4.674 4.594 4.659 8,667 +0.01(+0.31%)
Jan 17, 2006 4.594 4.645 4.579 4.645 23,937 +0.04(+0.79%)
Jan 13, 2006 4.572 4.645 4.572 4.608 31,916 +0.07(+1.60%)
Jan 12, 2006 4.543 4.608 4.507 4.536 6,190 -0.05(-1.11%)
Jan 11, 2006 4.579 4.623 4.565 4.587 15,545 -0.01(-0.32%)
Jan 10, 2006 4.543 4.616 4.499 4.601 16,096 +0.01(+0.32%)
Jan 09, 2006 4.558 4.594 4.529 4.587 17,059 +0.02(+0.48%)
Jan 06, 2006 4.529 4.579 4.492 4.565 29,165 +0.07(+1.62%)
Jan 05, 2006 4.492 4.529 4.485 4.492 12,656 -0.01(-0.32%)
Jan 04, 2006 4.543 4.587 4.434 4.507 68,098 -0.04(-0.80%)
Jan 03, 2006 4.514 4.543 4.427 4.543 73,463 +0.10(+2.29%)
Dec 30, 2005 4.361 4.521 4.347 4.441 86,120 +0.04(+0.83%)
Dec 29, 2005 4.383 4.449 4.369 4.405 40,033 +0.01(+0.33%)
Dec 28, 2005 4.398 4.412 4.383 4.390 34,668 -0.02(-0.49%)
Dec 27, 2005 4.470 4.485 4.405 4.412 23,937 -0.04(-0.98%)
Dec 23, 2005 4.492 4.492 4.434 4.456 97,951 +0.04(+0.82%)
Dec 22, 2005 4.521 4.565 4.412 4.419 14,032 -0.11(-2.41%)
Dec 21, 2005 4.536 4.579 4.521 4.529 7,428 -0.01(-0.32%)
Dec 20, 2005 4.579 4.659 4.499 4.543 21,874 -0.07(-1.57%)
Dec 19, 2005 4.797 4.797 4.587 4.616 34,943 -0.04(-0.78%)
Dec 16, 2005 4.638 4.667 4.521 4.652 118,450 +0.04(+0.95%)
Dec 15, 2005 4.703 4.725 4.521 4.608 26,964 -0.11(-2.31%)
Dec 14, 2005 4.725 4.841 4.659 4.718 39,620 +0.11(+2.37%)
Dec 13, 2005 4.608 4.630 4.558 4.608 19,672 +0.07(+1.60%)
Dec 12, 2005 4.521 4.565 4.470 4.536 260,149 +0.04(+0.97%)
Dec 09, 2005 4.485 4.507 4.449 4.492 20,635 +0.01(+0.16%)
Dec 08, 2005 4.478 4.507 4.441 4.485 60,256 +0.01(+0.16%)
Dec 07, 2005 4.449 4.492 4.441 4.478 38,245 +0.01(+0.16%)
Dec 06, 2005 4.478 4.514 4.434 4.470 26,551 -0.04(-0.97%)
Dec 05, 2005 4.521 4.521 4.398 4.514 47,600 -0.04(-0.96%)
Dec 02, 2005 4.652 4.688 4.550 4.558 55,166 -0.09(-1.88%)
Dec 01, 2005 4.674 4.725 4.616 4.645 88,321 -0.03(-0.62%)
Nov 30, 2005 4.470 4.674 4.434 4.674 147,340 +0.21(+4.72%)
Nov 29, 2005 4.543 4.543 4.369 4.463 358,101 -0.08(-1.76%)
Nov 28, 2005 4.579 4.579 4.470 4.543 27,514 -0.04(-0.79%)
Nov 25, 2005 4.543 4.579 4.507 4.579 25,863 +0.02(+0.48%)
Nov 23, 2005 4.507 4.616 4.463 4.558 59,568 +0.01(+0.16%)
Nov 22, 2005 4.572 4.572 4.514 4.550 35,493 -0.03(-0.64%)
Nov 21, 2005 4.543 4.616 4.514 4.579 51,039 -0.01(-0.32%)
Nov 18, 2005 4.616 4.616 4.507 4.594 36,594 +0.05(+1.12%)
Nov 17, 2005 4.543 4.579 4.507 4.543 13,206 +0.03(+0.64%)
Nov 16, 2005 4.529 4.543 4.427 4.514 24,900 +0.06(+1.31%)
Nov 15, 2005 4.608 4.608 4.427 4.456 25,588 -0.15(-3.16%)
Nov 14, 2005 4.645 4.710 4.601 4.601 34,255 -0.04(-0.94%)
Nov 11, 2005 4.652 4.681 4.587 4.645 19,260 -0.04(-0.93%)
Nov 10, 2005 4.710 4.725 4.608 4.688 42,509 +0.01(+0.31%)
Nov 09, 2005 4.725 4.725 4.667 4.674 30,265 +0.00(+0.00%)
Nov 08, 2005 4.674 4.696 4.630 4.674 28,752 -0.07(-1.53%)
Nov 07, 2005 4.587 4.754 4.587 4.747 57,780 +0.20(+4.31%)
Nov 04, 2005 4.543 4.550 4.398 4.550 48,288 +0.01(+0.32%)
Nov 03, 2005 4.579 4.754 4.434 4.536 76,077 -0.09(-2.04%)
Nov 02, 2005 4.470 4.630 4.470 4.630 44,711 +0.23(+5.29%)
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.