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 (%)
Nov 30, 2004 3.533 3.554 3.489 3.533 309,813 +0.02(+0.62%)
Nov 29, 2004 3.613 3.649 3.445 3.511 48,150 -0.06(-1.63%)
Nov 26, 2004 3.562 3.627 3.562 3.569 2,063 -0.03(-0.81%)
Nov 24, 2004 3.634 3.678 3.562 3.598 22,011 -0.09(-2.56%)
Nov 23, 2004 3.831 3.853 3.685 3.693 25,450 -0.20(-5.05%)
Nov 22, 2004 3.853 3.991 3.831 3.889 25,450 +0.03(+0.75%)
Nov 19, 2004 3.838 3.903 3.809 3.860 11,968 -0.03(-0.75%)
Nov 18, 2004 3.823 3.918 3.794 3.889 6,603 +0.04(+0.94%)
Nov 17, 2004 3.780 3.998 3.780 3.853 25,450 +0.09(+2.32%)
Nov 16, 2004 3.831 3.853 3.743 3.765 18,572 -0.02(-0.58%)
Nov 15, 2004 3.853 3.896 3.773 3.787 43,472 -0.14(-3.52%)
Nov 12, 2004 3.889 3.932 3.889 3.925 19,397 +0.00(+0.00%)
Nov 11, 2004 3.903 3.925 3.882 3.925 18,709 +0.06(+1.50%)
Nov 10, 2004 3.743 3.925 3.743 3.867 24,900 +0.09(+2.50%)
Nov 09, 2004 3.634 3.773 3.634 3.773 12,519 +0.16(+4.43%)
Nov 08, 2004 3.664 3.736 3.598 3.613 23,662 -0.12(-3.12%)
Nov 05, 2004 3.780 3.925 3.707 3.729 52,827 -0.04(-0.97%)
Nov 04, 2004 3.693 3.780 3.656 3.765 20,498 +0.04(+0.97%)
Nov 03, 2004 3.634 3.729 3.613 3.729 39,483 +0.09(+2.60%)
Nov 02, 2004 3.743 3.780 3.598 3.634 37,419 -0.09(-2.34%)
Nov 01, 2004 3.380 3.773 3.344 3.722 44,986 +0.27(+7.79%)
Oct 29, 2004 3.562 3.584 3.431 3.453 12,656 -0.07(-2.06%)
Oct 28, 2004 3.489 3.620 3.424 3.525 46,224 -0.11(-3.00%)
Oct 27, 2004 3.591 3.634 3.453 3.634 26,826 +0.12(+3.31%)
Oct 26, 2004 3.453 3.533 3.409 3.518 19,535 +0.10(+2.98%)
Oct 25, 2004 3.286 3.416 3.256 3.416 24,075 -0.05(-1.47%)
Oct 22, 2004 3.591 3.598 3.467 3.467 5,778 -0.13(-3.64%)
Oct 21, 2004 3.533 3.598 3.489 3.598 7,566 +0.10(+2.91%)
Oct 20, 2004 3.475 3.518 3.387 3.496 14,995 -0.01(-0.41%)
Oct 19, 2004 3.562 3.598 3.511 3.511 30,816 -0.05(-1.43%)
Oct 18, 2004 3.380 3.562 3.344 3.562 31,228 +0.18(+5.38%)
Oct 15, 2004 3.235 3.409 3.184 3.380 9,492 +0.15(+4.73%)
Oct 14, 2004 3.344 3.344 3.227 3.227 6,465 -0.17(-5.13%)
Oct 13, 2004 3.271 3.416 3.271 3.402 33,017 +0.17(+5.17%)
Oct 12, 2004 3.031 3.242 3.024 3.235 29,440 +0.17(+5.45%)
Oct 11, 2004 3.169 3.169 3.053 3.067 26,001 -0.14(-4.31%)
Oct 08, 2004 3.344 3.344 3.206 3.206 12,381 -0.21(-6.17%)
Oct 07, 2004 3.547 3.562 3.416 3.416 3,439 -0.17(-4.86%)
Oct 06, 2004 3.518 3.598 3.489 3.591 23,249 +0.00(+0.00%)
Oct 05, 2004 3.547 3.591 3.453 3.591 43,610 +0.11(+3.13%)
Oct 04, 2004 3.416 3.489 3.416 3.482 16,096 +0.11(+3.23%)
Oct 01, 2004 3.162 3.380 3.147 3.373 16,783 +0.25(+8.16%)
Sep 30, 2004 3.053 3.126 3.053 3.118 7,016 +0.06(+1.90%)
Sep 29, 2004 3.053 3.067 3.017 3.060 7,016 +0.04(+1.45%)
Sep 28, 2004 3.053 3.053 3.017 3.017 4,264 -0.01(-0.24%)
Sep 27, 2004 3.038 3.053 2.988 3.024 9,217 -0.01(-0.48%)
Sep 24, 2004 3.067 3.067 3.002 3.038 6,465 -0.05(-1.65%)
Sep 23, 2004 3.089 3.104 3.053 3.089 14,032 +0.03(+0.95%)
Sep 22, 2004 3.198 3.198 3.053 3.060 14,720 -0.17(-5.39%)
Sep 21, 2004 3.220 3.235 3.198 3.235 14,582 +0.05(+1.60%)
Sep 20, 2004 3.162 3.235 3.078 3.184 7,428 -0.02(-0.68%)
Sep 17, 2004 3.329 3.329 3.198 3.206 37,557 -0.09(-2.65%)
Sep 16, 2004 3.329 3.373 3.286 3.293 6,741 +0.02(+0.67%)
Sep 15, 2004 3.402 3.416 3.184 3.271 16,783 -0.11(-3.23%)
Sep 14, 2004 3.344 3.416 3.322 3.380 12,381 +0.00(+0.00%)
Sep 13, 2004 3.416 3.453 3.380 3.380 22,837 -0.03(-0.85%)
Sep 10, 2004 3.380 3.416 3.307 3.409 9,079 -0.01(-0.21%)
Sep 09, 2004 3.169 3.416 3.133 3.416 25,038 +0.28(+9.05%)
Sep 08, 2004 3.286 3.322 3.133 3.133 24,212 -0.19(-5.69%)
Sep 07, 2004 3.329 3.395 3.242 3.322 29,440 +0.07(+2.01%)
Sep 03, 2004 3.380 3.380 3.198 3.256 28,477 -0.12(-3.66%)
Sep 02, 2004 3.198 3.380 3.198 3.380 15,958 +0.17(+5.44%)
Sep 01, 2004 3.344 3.460 3.198 3.206 35,081 -0.10(-3.08%)
Aug 31, 2004 3.242 3.307 3.198 3.307 37,144 +0.10(+3.17%)
Aug 30, 2004 3.227 3.256 3.184 3.206 16,371 +0.00(+0.00%)
Aug 27, 2004 3.017 3.235 2.980 3.206 22,699 +0.23(+7.82%)
Aug 26, 2004 3.104 3.104 2.973 2.973 3,164 -0.08(-2.62%)
Aug 25, 2004 3.046 3.053 3.017 3.053 22,286 +0.01(+0.24%)
Aug 24, 2004 3.089 3.111 3.046 3.046 5,502 -0.02(-0.71%)
Aug 23, 2004 2.973 3.075 2.958 3.067 18,572 +0.11(+3.69%)
Aug 20, 2004 2.893 2.966 2.893 2.958 11,418 +0.09(+3.30%)
Aug 19, 2004 2.929 2.944 2.835 2.864 29,578 -0.11(-3.67%)
Aug 18, 2004 2.878 2.973 2.878 2.973 12,381 +0.09(+3.28%)
Aug 17, 2004 2.900 2.922 2.871 2.878 15,408 -0.02(-0.75%)
Aug 16, 2004 2.908 2.980 2.871 2.900 30,128 +0.02(+0.76%)
Aug 13, 2004 2.893 2.893 2.857 2.878 4,815 -0.01(-0.25%)
Aug 12, 2004 2.871 2.900 2.835 2.886 7,704 -0.02(-0.75%)
Aug 11, 2004 2.915 2.937 2.871 2.908 14,857 -0.04(-1.23%)
Aug 10, 2004 2.958 2.973 2.910 2.944 12,243 +0.01(+0.25%)
Aug 09, 2004 2.944 2.966 2.915 2.937 12,794 -0.04(-1.46%)
Aug 06, 2004 3.024 3.067 2.922 2.980 24,212 -0.09(-2.84%)
Aug 05, 2004 3.046 3.097 3.002 3.067 33,155 +0.01(+0.24%)
Aug 04, 2004 2.980 3.097 2.900 3.060 17,059 +0.04(+1.45%)
Aug 03, 2004 3.038 3.075 2.988 3.017 8,804 -0.04(-1.19%)
Aug 02, 2004 3.126 3.126 3.024 3.053 27,376 -0.11(-3.45%)
Jul 30, 2004 3.118 3.162 3.060 3.162 19,397 +0.00(+0.00%)
Jul 29, 2004 2.944 3.162 2.908 3.162 25,863 +0.25(+8.48%)
Jul 28, 2004 2.791 2.915 2.784 2.915 27,514 +0.12(+4.43%)
Jul 27, 2004 2.835 2.878 2.791 2.791 18,985 -0.01(-0.52%)
Jul 26, 2004 2.791 2.813 2.791 2.806 21,736 +0.00(+0.00%)
Jul 23, 2004 2.799 2.835 2.791 2.806 21,736 -0.02(-0.77%)
Jul 22, 2004 2.784 2.828 2.784 2.828 21,874 +0.04(+1.30%)
Jul 21, 2004 2.908 2.908 2.791 2.791 28,202 -0.09(-3.03%)
Jul 20, 2004 2.806 2.878 2.799 2.878 11,418 +0.04(+1.54%)
Jul 19, 2004 2.871 2.886 2.835 2.835 16,508 -0.04(-1.27%)
Jul 16, 2004 2.944 2.944 2.871 2.871 18,709 -0.04(-1.25%)
Jul 15, 2004 2.922 2.944 2.908 2.908 11,005 -0.02(-0.74%)
Jul 14, 2004 2.929 2.966 2.799 2.929 16,921 -0.01(-0.49%)
Jul 13, 2004 2.951 2.958 2.799 2.944 13,894 +0.02(+0.75%)
Jul 12, 2004 2.944 2.973 2.799 2.922 23,112 -0.03(-0.99%)
Jul 09, 2004 2.799 2.980 2.791 2.951 21,186 +0.16(+5.73%)
Jul 08, 2004 2.828 2.886 2.791 2.791 27,514 -0.04(-1.29%)
Jul 07, 2004 2.799 2.871 2.799 2.828 44,711 -0.04(-1.27%)
Jul 06, 2004 2.893 2.900 2.857 2.864 20,085 -0.04(-1.50%)
Jul 02, 2004 2.908 2.908 2.886 2.908 85,019 +0.00(+0.00%)
Jul 01, 2004 2.893 2.944 2.886 2.908 26,964 +0.00(+0.00%)
Jun 30, 2004 2.988 2.988 2.893 2.908 170,177 -0.01(-0.25%)
Jun 29, 2004 2.908 2.966 2.893 2.915 127,254 +0.01(+0.50%)
Jun 28, 2004 3.198 3.198 2.842 2.900 102,354 -0.23(-7.21%)
Jun 25, 2004 2.937 3.126 2.893 3.126 240,477 +0.17(+5.65%)
Jun 24, 2004 2.980 3.017 2.900 2.958 40,859 -0.02(-0.73%)
Jun 23, 2004 2.893 3.017 2.871 2.980 65,484 +0.08(+2.76%)
Jun 22, 2004 2.915 2.915 2.878 2.900 25,863 -0.01(-0.50%)
Jun 21, 2004 2.922 2.951 2.915 2.915 12,931 -0.03(-0.99%)
Jun 18, 2004 2.966 2.973 2.922 2.944 61,494 -0.05(-1.70%)
Jun 17, 2004 2.951 3.002 2.915 2.995 26,689 +0.04(+1.48%)
Jun 16, 2004 2.944 3.009 2.915 2.951 46,499 +0.03(+1.00%)
Jun 15, 2004 2.980 3.017 2.900 2.922 30,953 +0.00(+0.00%)
Jun 14, 2004 2.908 3.053 2.878 2.922 65,897 -0.02(-0.74%)
Jun 10, 2004 3.002 3.053 2.878 2.944 126,429 +0.01(+0.50%)
Jun 09, 2004 2.966 2.980 2.908 2.929 110,333 -0.04(-1.23%)
Jun 08, 2004 3.031 3.053 2.915 2.966 43,748 -0.07(-2.16%)
Jun 07, 2004 3.038 3.053 2.980 3.031 25,313 +0.01(+0.48%)
Jun 04, 2004 3.009 3.053 2.944 3.017 31,366 +0.04(+1.47%)
Jun 03, 2004 2.980 2.995 2.886 2.973 128,768 -0.08(-2.62%)
Jun 02, 2004 3.307 3.344 3.024 3.053 76,627 -0.22(-6.67%)
Jun 01, 2004 3.264 3.518 3.235 3.271 163,023 -0.07(-1.96%)
May 28, 2004 3.344 3.380 3.300 3.336 12,656 +0.04(+1.32%)
May 27, 2004 3.373 3.416 3.293 3.293 43,610 -0.15(-4.43%)
May 26, 2004 3.453 3.453 3.416 3.445 15,270 +0.03(+0.85%)
May 25, 2004 3.402 3.525 3.351 3.416 51,589 +0.02(+0.64%)
May 24, 2004 3.293 3.416 3.293 3.395 22,561 +0.10(+3.09%)
May 21, 2004 3.562 3.562 3.271 3.293 96,163 -0.21(-6.02%)
May 20, 2004 3.416 3.598 3.416 3.504 44,848 +0.16(+4.78%)
May 19, 2004 3.569 3.591 3.300 3.344 147,202 -0.23(-6.31%)
May 18, 2004 3.562 3.569 3.540 3.569 14,857 +0.01(+0.20%)
May 17, 2004 3.126 3.598 2.980 3.562 310,226 +0.36(+11.36%)
May 14, 2004 3.271 3.438 3.198 3.198 40,583 -0.11(-3.30%)
May 13, 2004 3.329 3.365 3.278 3.307 24,763 -0.02(-0.66%)
May 12, 2004 3.278 3.416 3.097 3.329 65,347 +0.05(+1.55%)
May 11, 2004 3.344 3.445 3.256 3.278 18,847 +0.00(+0.00%)
May 10, 2004 3.344 3.416 3.256 3.278 92,448 -0.14(-4.04%)
May 07, 2004 3.467 3.540 3.344 3.416 75,527 -0.04(-1.05%)
May 06, 2004 3.300 3.671 3.300 3.453 69,474 +0.15(+4.40%)
May 05, 2004 3.322 3.554 3.307 3.307 48,288 -0.05(-1.52%)
May 04, 2004 3.097 3.358 2.929 3.358 131,106 +0.26(+8.45%)
May 03, 2004 2.893 3.191 2.886 3.097 115,423 +0.19(+6.50%)
Apr 30, 2004 3.017 3.089 2.908 2.908 43,748 -0.11(-3.61%)
Apr 29, 2004 3.024 3.271 3.017 3.017 41,959 -0.01(-0.24%)
Apr 28, 2004 3.162 3.235 3.017 3.024 105,655 -0.43(-12.42%)
Apr 27, 2004 3.707 3.707 3.307 3.453 68,236 -0.17(-4.81%)
Apr 26, 2004 3.998 4.020 3.627 3.627 104,280 -0.29(-7.42%)
Apr 23, 2004 3.954 3.954 3.816 3.918 85,570 -0.04(-0.92%)
Apr 22, 2004 3.816 3.962 3.816 3.954 13,757 +0.08(+2.06%)
Apr 21, 2004 3.816 3.889 3.634 3.874 12,381 +0.04(+0.95%)
Apr 20, 2004 4.012 4.020 3.714 3.838 73,876 -0.15(-3.83%)
Apr 19, 2004 3.998 3.998 3.823 3.991 86,395 +0.03(+0.73%)
Apr 16, 2004 3.860 4.020 3.860 3.962 67,410 +0.08(+2.06%)
Apr 15, 2004 3.998 3.998 3.831 3.882 33,980 -0.12(-2.91%)
Apr 14, 2004 3.671 4.005 3.634 3.998 211,861 +0.29(+7.84%)
Apr 13, 2004 3.678 3.751 3.634 3.707 96,851 +0.04(+0.99%)
Apr 12, 2004 3.562 3.729 3.525 3.671 66,585 +0.07(+2.02%)
Apr 08, 2004 3.707 3.707 3.518 3.598 182,283 -0.07(-1.79%)
Apr 07, 2004 3.482 3.751 3.453 3.664 109,645 +0.11(+3.07%)
Apr 06, 2004 3.336 3.554 3.322 3.554 117,762 +0.15(+4.26%)
Apr 05, 2004 3.118 3.416 2.980 3.409 131,519 +0.29(+9.32%)
Apr 02, 2004 3.017 3.118 2.980 3.118 165,637 +0.17(+5.93%)
Apr 01, 2004 2.791 2.980 2.791 2.944 156,970 +0.15(+5.19%)
Mar 31, 2004 2.777 2.806 2.762 2.799 25,175 -0.04(-1.28%)
Mar 30, 2004 2.835 2.871 2.806 2.835 23,524 +0.00(+0.00%)
Mar 29, 2004 2.835 2.871 2.806 2.835 15,408 +0.04(+1.56%)
Mar 26, 2004 2.762 2.799 2.726 2.791 9,767 -0.01(-0.26%)
Mar 25, 2004 2.762 2.799 2.726 2.799 25,863 +0.07(+2.39%)
Mar 24, 2004 2.762 2.799 2.711 2.733 48,563 -0.08(-2.84%)
Mar 23, 2004 2.689 2.813 2.689 2.813 12,656 +0.10(+3.75%)
Mar 22, 2004 2.791 2.791 2.697 2.711 18,847 -0.02(-0.80%)
Mar 19, 2004 2.842 2.842 2.711 2.733 25,038 -0.07(-2.59%)
Mar 18, 2004 2.740 2.813 2.726 2.806 19,122 +0.06(+2.12%)
Mar 17, 2004 2.799 2.828 2.740 2.748 9,492 +0.00(+0.00%)
Mar 16, 2004 2.748 2.777 2.726 2.748 25,313 +0.01(+0.27%)
Mar 15, 2004 2.871 2.908 2.740 2.740 26,826 -0.17(-5.75%)
Mar 12, 2004 2.762 2.908 2.762 2.908 28,615 +0.17(+6.38%)
Mar 11, 2004 2.726 2.842 2.726 2.733 23,387 -0.03(-1.05%)
Mar 10, 2004 2.726 2.835 2.697 2.762 62,182 +0.01(+0.53%)
Mar 09, 2004 2.740 2.813 2.726 2.748 26,689 -0.04(-1.56%)
Mar 08, 2004 2.871 2.900 2.784 2.791 28,064 -0.08(-2.78%)
Mar 05, 2004 2.864 2.915 2.835 2.871 44,573 -0.02(-0.75%)
Mar 04, 2004 2.704 2.893 2.704 2.893 54,616 +0.19(+6.99%)
Mar 03, 2004 2.791 2.791 2.682 2.704 60,256 -0.01(-0.53%)
Mar 02, 2004 2.740 2.820 2.704 2.719 31,916 -0.05(-1.84%)
Mar 01, 2004 2.777 2.849 2.740 2.769 35,631 +0.03(+1.06%)
Feb 27, 2004 2.733 2.740 2.682 2.740 10,868 -0.01(-0.26%)
Feb 26, 2004 2.733 2.791 2.697 2.748 29,302 +0.01(+0.53%)
Feb 25, 2004 2.704 2.762 2.682 2.733 40,859 +0.01(+0.27%)
Feb 24, 2004 2.726 2.762 2.689 2.726 22,149 +0.03(+1.08%)
Feb 23, 2004 2.755 2.784 2.697 2.697 28,477 +0.00(+0.00%)
Feb 20, 2004 2.762 2.762 2.697 2.697 36,594 -0.01(-0.54%)
Feb 19, 2004 2.733 2.762 2.711 2.711 47,049 -0.05(-1.84%)
Feb 18, 2004 2.944 2.944 2.726 2.762 51,727 -0.14(-4.76%)
Feb 17, 2004 2.871 2.915 2.864 2.900 14,032 +0.07(+2.31%)
Feb 13, 2004 2.966 2.966 2.835 2.835 54,066 -0.13(-4.41%)
Feb 12, 2004 3.002 3.038 2.908 2.966 206,771 -0.05(-1.69%)
Feb 11, 2004 2.944 3.017 2.944 3.017 46,499 +0.07(+2.22%)
Feb 10, 2004 2.929 2.951 2.842 2.951 34,118 +0.07(+2.53%)
Feb 09, 2004 2.900 2.929 2.857 2.878 43,335 +0.05(+1.80%)
Feb 06, 2004 2.820 2.871 2.733 2.828 20,635 +0.04(+1.30%)
Feb 05, 2004 2.726 2.820 2.697 2.791 26,001 +0.07(+2.40%)
Feb 04, 2004 2.842 2.908 2.726 2.726 30,265 -0.19(-6.48%)
Feb 03, 2004 2.762 2.937 2.719 2.915 102,491 +0.19(+6.93%)
Feb 02, 2004 2.740 2.784 2.704 2.726 9,767 -0.01(-0.53%)
Jan 30, 2004 2.748 2.799 2.726 2.740 14,720 -0.02(-0.79%)
Jan 29, 2004 2.828 2.828 2.740 2.762 26,551 -0.03(-1.04%)
Jan 28, 2004 2.835 2.835 2.777 2.791 72,225 -0.01(-0.52%)
Jan 27, 2004 2.799 2.842 2.784 2.806 12,519 -0.03(-1.03%)
Jan 26, 2004 2.871 2.893 2.806 2.835 19,810 -0.03(-1.02%)
Jan 23, 2004 2.813 2.900 2.777 2.864 53,653 +0.00(+0.00%)
Jan 22, 2004 2.835 2.908 2.835 2.864 39,896 -0.04(-1.50%)
Jan 21, 2004 2.799 2.944 2.769 2.908 69,336 +0.12(+4.17%)
Jan 20, 2004 2.689 2.791 2.689 2.791 39,208 +0.10(+3.78%)
Jan 16, 2004 2.762 2.769 2.689 2.689 34,530 -0.02(-0.80%)
Jan 15, 2004 2.726 2.762 2.689 2.711 22,561 -0.05(-1.84%)
Jan 14, 2004 2.704 2.777 2.704 2.762 36,456 +0.01(+0.26%)
Jan 13, 2004 2.748 2.762 2.733 2.755 25,450 +0.02(+0.80%)
Jan 12, 2004 2.689 2.799 2.682 2.733 56,679 +0.03(+1.08%)
Jan 09, 2004 2.689 2.769 2.675 2.704 79,241 -0.20(-6.77%)
Jan 08, 2004 3.017 3.038 2.893 2.900 90,660 -0.14(-4.55%)
Jan 07, 2004 2.878 3.038 2.878 3.038 148,716 +0.16(+5.56%)
Jan 06, 2004 2.689 2.878 2.682 2.878 46,774 +0.17(+6.17%)
Jan 05, 2004 2.660 2.719 2.660 2.711 22,011 +0.12(+4.78%)
Jan 02, 2004 2.580 2.646 2.551 2.588 25,038 +0.04(+1.71%)
Dec 31, 2003 2.631 2.653 2.544 2.544 96,988 -0.09(-3.58%)
Dec 30, 2003 2.639 2.675 2.617 2.639 50,489 -0.01(-0.55%)
Dec 29, 2003 2.653 2.660 2.631 2.653 65,622 +0.00(+0.00%)
Dec 26, 2003 2.668 2.711 2.624 2.653 41,822 -0.05(-1.88%)
Dec 24, 2003 2.631 2.755 2.631 2.704 32,467 +0.02(+0.81%)
Dec 23, 2003 2.639 2.682 2.639 2.682 25,038 +0.04(+1.65%)
Dec 22, 2003 2.689 2.719 2.689 2.639 35,768 -0.09(-3.46%)
Dec 19, 2003 2.689 2.755 2.624 2.733 86,258 +0.05(+1.90%)
Dec 18, 2003 2.639 2.689 2.639 2.682 11,831 +0.03(+1.10%)
Dec 17, 2003 2.653 2.689 2.631 2.653 18,572 -0.04(-1.35%)
Dec 16, 2003 2.617 2.689 2.617 2.689 79,241 +0.03(+1.09%)
Dec 15, 2003 2.828 2.835 2.660 2.660 37,419 -0.12(-4.19%)
Dec 12, 2003 2.689 2.784 2.689 2.777 25,726 +0.02(+0.79%)
Dec 11, 2003 2.646 2.849 2.646 2.755 28,202 +0.09(+3.27%)
Dec 10, 2003 2.697 2.711 2.668 2.668 38,245 -0.04(-1.34%)
Dec 09, 2003 2.689 2.740 2.689 2.704 17,609 -0.06(-2.11%)
Dec 08, 2003 2.748 2.762 2.653 2.762 59,981 +0.02(+0.80%)
Dec 05, 2003 2.711 2.762 2.711 2.740 18,709 +0.02(+0.80%)
Dec 04, 2003 2.733 2.769 2.697 2.719 41,409 -0.03(-1.06%)
Dec 03, 2003 2.806 2.806 2.748 2.748 60,944 -0.13(-4.55%)
Dec 02, 2003 2.944 2.973 2.878 2.878 135,784 -0.09(-2.94%)
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.