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, 2020 1.206 1.280 1.132 1.231 50,654 +0.02(+2.06%)
Apr 29, 2020 1.020 1.206 1.020 1.206 59,257 +0.19(+18.18%)
Apr 28, 2020 1.067 1.076 1.013 1.020 80,216 +0.00(+0.00%)
Apr 27, 2020 1.002 1.039 0.9925 1.020 48,696 +0.03(+2.80%)
Apr 24, 2020 1.048 1.048 0.9925 0.9925 8,193 -0.02(-2.28%)
Apr 23, 2020 0.9832 1.048 0.9832 1.016 15,800 +0.01(+1.39%)
Apr 22, 2020 1.011 1.056 0.9925 1.002 14,246 -0.02(-1.82%)
Apr 21, 2020 1.076 1.076 1.020 1.020 19,494 -0.04(-3.93%)
Apr 20, 2020 1.104 1.104 1.062 1.062 9,005 -0.02(-1.72%)
Apr 17, 2020 1.113 1.122 1.057 1.081 7,546 +0.03(+3.10%)
Apr 16, 2020 1.113 1.113 1.048 1.048 19,747 -0.05(-4.24%)
Apr 15, 2020 1.113 1.159 1.095 1.095 13,139 -0.01(-0.84%)
Apr 14, 2020 1.159 1.200 1.104 1.104 23,484 -0.00(-0.42%)
Apr 13, 2020 1.224 1.224 1.076 1.108 31,717 -0.08(-6.64%)
Apr 09, 2020 1.252 1.263 1.169 1.187 21,454 -0.08(-6.09%)
Apr 08, 2020 1.187 1.264 1.187 1.264 11,276 -0.01(-0.51%)
Apr 07, 2020 1.261 1.271 1.223 1.271 10,392 +0.09(+7.87%)
Apr 06, 2020 1.271 1.298 1.169 1.178 11,175 -0.04(-3.05%)
Apr 03, 2020 1.178 1.215 1.159 1.215 4,204 +0.08(+7.38%)
Apr 02, 2020 1.122 1.234 1.122 1.132 7,689 +0.01(+0.83%)
Apr 01, 2020 1.159 1.187 1.120 1.122 34,679 -0.04(-3.20%)
Mar 31, 2020 1.187 1.197 1.159 1.159 6,613 -0.03(-2.34%)
Mar 30, 2020 1.224 1.224 1.183 1.187 4,435 -0.04(-3.03%)
Mar 27, 2020 1.159 1.224 1.159 1.224 3,234 +0.00(+0.30%)
Mar 26, 2020 1.159 1.234 1.159 1.221 9,433 +0.06(+5.28%)
Mar 25, 2020 1.243 1.243 1.113 1.159 15,335 -0.08(-6.72%)
Mar 24, 2020 1.122 1.243 1.122 1.243 8,980 +0.14(+12.60%)
Mar 23, 2020 1.243 1.586 1.085 1.104 122,402 -0.10(-8.46%)
Mar 20, 2020 1.206 1.206 1.169 1.206 20,807 +0.04(+3.17%)
Mar 19, 2020 1.104 1.169 1.095 1.169 37,942 +0.06(+5.88%)
Mar 18, 2020 1.206 1.206 1.091 1.104 26,093 -0.11(-9.16%)
Mar 17, 2020 1.252 1.252 1.178 1.215 15,835 -0.04(-2.96%)
Mar 16, 2020 1.317 1.317 1.252 1.252 3,907 -0.02(-1.46%)
Mar 13, 2020 1.382 1.382 1.252 1.271 24,904 -0.02(-1.44%)
Mar 12, 2020 1.391 1.391 1.271 1.289 57,380 -0.08(-6.08%)
Mar 11, 2020 1.326 1.382 1.326 1.373 29,917 +0.00(+0.00%)
Mar 10, 2020 1.363 1.373 1.326 1.373 50,147 -0.02(-1.66%)
Mar 09, 2020 1.438 1.438 1.373 1.396 35,740 -0.08(-5.35%)
Mar 06, 2020 1.456 1.503 1.456 1.475 46,790 -0.04(-2.45%)
Mar 05, 2020 1.512 1.512 1.475 1.512 13,749 +0.01(+0.62%)
Mar 04, 2020 1.521 1.521 1.417 1.503 245,471 +0.03(+1.89%)
Mar 03, 2020 1.466 1.521 1.456 1.475 43,206 -0.01(-0.62%)
Mar 02, 2020 1.530 1.530 1.484 1.484 12,457 -0.05(-3.03%)
Feb 28, 2020 1.530 1.549 1.456 1.530 14,231 +0.05(+3.13%)
Feb 27, 2020 1.484 1.521 1.484 1.484 19,891 -0.01(-0.62%)
Feb 26, 2020 1.584 1.584 1.493 1.493 24,155 -0.05(-3.42%)
Feb 25, 2020 1.577 1.577 1.530 1.546 35,346 -0.04(-2.51%)
Feb 24, 2020 1.623 1.623 1.568 1.586 28,912 -0.06(-3.93%)
Feb 21, 2020 1.623 1.652 1.623 1.651 35,470 +0.01(+0.57%)
Feb 20, 2020 1.632 1.642 1.632 1.642 3,896 +0.01(+0.57%)
Feb 19, 2020 1.670 1.670 1.632 1.632 3,098 -0.02(-1.12%)
Feb 18, 2020 1.670 1.676 1.651 1.651 4,836 -0.01(-0.86%)
Feb 14, 2020 1.679 1.679 1.642 1.665 11,428 +0.01(+0.30%)
Feb 13, 2020 1.660 1.660 1.642 1.660 11,353 +0.00(+0.00%)
Feb 12, 2020 1.660 1.688 1.632 1.660 12,217 -0.03(-1.50%)
Feb 11, 2020 1.688 1.688 1.664 1.686 4,632 +0.02(+1.02%)
Feb 10, 2020 1.679 1.679 1.669 1.669 950 -0.00(-0.06%)
Feb 07, 2020 1.660 1.670 1.633 1.670 87,651 +0.01(+0.56%)
Feb 06, 2020 1.642 1.665 1.642 1.660 7,059 +0.00(+0.28%)
Feb 05, 2020 1.651 1.688 1.642 1.656 13,159 -0.01(-0.83%)
Feb 04, 2020 1.651 1.670 1.651 1.670 10,700 +0.01(+0.56%)
Feb 03, 2020 1.697 1.697 1.651 1.660 11,172 -0.03(-1.65%)
Jan 31, 2020 1.716 1.716 1.675 1.688 7,870 +0.03(+1.68%)
Jan 30, 2020 1.670 1.670 1.656 1.660 13,611 -0.04(-2.19%)
Jan 29, 2020 1.707 1.707 1.679 1.697 7,509 +0.03(+1.67%)
Jan 28, 2020 1.670 1.670 1.670 1.670 334 +0.00(+0.00%)
Jan 27, 2020 1.688 1.688 1.642 1.670 19,819 -0.04(-2.16%)
Jan 24, 2020 1.697 1.716 1.690 1.706 11,320 -0.02(-1.09%)
Jan 23, 2020 1.725 1.753 1.707 1.725 10,585 +0.02(+1.09%)
Jan 22, 2020 1.734 1.753 1.707 1.707 34,141 -0.01(-0.54%)
Jan 21, 2020 1.716 1.753 1.697 1.716 16,683 -0.01(-0.79%)
Jan 17, 2020 1.697 1.730 1.697 1.730 4,635 +0.01(+0.80%)
Jan 16, 2020 1.716 1.744 1.716 1.716 44,269 -0.01(-0.54%)
Jan 15, 2020 1.716 1.762 1.716 1.725 56,091 +0.01(+0.54%)
Jan 14, 2020 1.707 1.725 1.695 1.716 25,760 +0.02(+1.37%)
Jan 13, 2020 1.679 1.716 1.577 1.693 63,222 +0.01(+0.83%)
Jan 10, 2020 1.707 1.712 1.670 1.679 35,901 -0.03(-1.63%)
Jan 09, 2020 1.734 1.746 1.697 1.707 29,669 -0.02(-1.08%)
Jan 08, 2020 1.707 1.739 1.707 1.725 36,735 +0.02(+1.09%)
Jan 07, 2020 1.707 1.738 1.707 1.707 94,275 -0.04(-2.13%)
Jan 06, 2020 1.753 1.753 1.725 1.744 27,621 +0.02(+1.08%)
Jan 03, 2020 1.734 1.753 1.725 1.725 49,377 +0.00(+0.00%)
Jan 02, 2020 1.716 1.734 1.716 1.725 38,775 +0.00(+0.00%)
Dec 31, 2019 1.734 1.744 1.725 1.725 14,985 -0.02(-1.06%)
Dec 30, 2019 1.744 1.753 1.735 1.744 5,664 +0.00(+0.00%)
Dec 27, 2019 1.753 1.753 1.734 1.744 12,182 -0.01(-0.53%)
Dec 26, 2019 1.762 1.762 1.744 1.753 17,004 +0.00(+0.01%)
Dec 24, 2019 1.762 1.762 1.744 1.753 11,320 +0.02(+1.06%)
Dec 23, 2019 1.762 1.762 1.725 1.734 24,573 -0.02(-1.06%)
Dec 20, 2019 1.744 1.761 1.725 1.753 9,595 -0.01(-0.34%)
Dec 19, 2019 1.762 1.762 1.725 1.759 9,059 -0.01(-0.63%)
Dec 18, 2019 1.762 1.772 1.744 1.770 17,762 +0.03(+1.51%)
Dec 17, 2019 1.772 1.809 1.744 1.744 61,940 -0.02(-1.05%)
Dec 16, 2019 1.762 1.781 1.753 1.762 28,558 +0.00(+0.00%)
Dec 13, 2019 1.772 1.772 1.725 1.762 29,971 +0.02(+1.06%)
Dec 12, 2019 1.744 1.781 1.736 1.744 32,882 +0.00(+0.00%)
Dec 11, 2019 1.744 1.748 1.726 1.744 27,492 -0.00(-0.06%)
Dec 10, 2019 1.762 1.762 1.735 1.745 17,251 +0.02(+1.09%)
Dec 09, 2019 1.762 1.762 1.726 1.726 9,706 -0.01(-0.49%)
Dec 06, 2019 1.772 1.772 1.734 1.734 37,410 -0.01(-0.53%)
Dec 05, 2019 1.707 1.745 1.707 1.744 6,365 +0.05(+2.73%)
Dec 04, 2019 1.734 1.772 1.697 1.697 23,249 +0.01(+0.55%)
Dec 03, 2019 1.762 1.762 1.688 1.688 20,696 -0.03(-1.62%)
Dec 02, 2019 1.781 1.781 1.716 1.716 16,238 -0.04(-2.15%)
Nov 29, 2019 1.762 1.762 1.754 1.754 4,420 +0.02(+1.10%)
Nov 27, 2019 1.772 1.774 1.716 1.734 47,545 +0.00(+0.00%)
Nov 26, 2019 1.734 1.790 1.734 1.734 18,898 -0.03(-1.43%)
Nov 25, 2019 1.772 1.781 1.744 1.760 21,227 +0.03(+1.99%)
Nov 22, 2019 1.781 1.790 1.725 1.725 10,565 -0.04(-2.11%)
Nov 21, 2019 1.707 1.781 1.707 1.762 11,974 +0.06(+3.82%)
Nov 20, 2019 1.744 1.809 1.697 1.697 26,835 -0.07(-4.19%)
Nov 19, 2019 1.762 1.809 1.762 1.772 33,122 +0.02(+1.06%)
Nov 18, 2019 1.781 1.781 1.744 1.753 12,773 +0.00(+0.00%)
Nov 15, 2019 1.762 1.809 1.716 1.753 43,340 +0.01(+0.53%)
Nov 14, 2019 1.762 1.767 1.744 1.744 20,202 -0.01(-0.53%)
Nov 13, 2019 1.744 1.772 1.734 1.753 18,449 +0.00(+0.00%)
Nov 12, 2019 1.734 1.753 1.734 1.753 9,763 +0.00(+0.00%)
Nov 11, 2019 1.762 1.781 1.688 1.753 10,009 +0.02(+1.07%)
Nov 08, 2019 1.679 1.762 1.677 1.734 26,629 +0.06(+3.89%)
Nov 07, 2019 1.697 1.716 1.660 1.670 55,496 -0.05(-3.17%)
Nov 06, 2019 1.725 1.760 1.716 1.724 60,964 +0.02(+0.98%)
Nov 05, 2019 1.760 1.760 1.708 1.708 85,581 -0.04(-2.02%)
Nov 04, 2019 1.734 1.743 1.699 1.743 37,161 +0.03(+1.85%)
Nov 01, 2019 1.716 1.743 1.703 1.711 26,925 +0.01(+0.73%)
Oct 31, 2019 1.725 1.725 1.690 1.699 27,580 -0.02(-1.03%)
Oct 30, 2019 1.716 1.725 1.708 1.716 9,741 +0.02(+1.04%)
Oct 29, 2019 1.716 1.719 1.699 1.699 6,899 +0.00(+0.00%)
Oct 28, 2019 1.725 1.725 1.681 1.699 10,919 -0.03(-1.53%)
Oct 25, 2019 1.672 1.725 1.672 1.725 14,315 +0.04(+2.08%)
Oct 24, 2019 1.690 1.690 1.672 1.690 6,264 +0.02(+1.05%)
Oct 23, 2019 1.672 1.690 1.668 1.672 18,933 +0.00(+0.26%)
Oct 22, 2019 1.672 1.672 1.664 1.668 6,255 +0.01(+0.80%)
Oct 21, 2019 1.690 1.690 1.655 1.655 47,297 -0.01(-0.53%)
Oct 18, 2019 1.672 1.676 1.655 1.664 12,383 +0.00(+0.00%)
Oct 17, 2019 1.672 1.681 1.659 1.664 17,255 +0.01(+0.53%)
Oct 16, 2019 1.681 1.690 1.655 1.655 17,334 -0.04(-2.59%)
Oct 15, 2019 1.725 1.734 1.690 1.699 18,818 -0.03(-1.53%)
Oct 14, 2019 1.672 1.725 1.672 1.725 4,309 +0.06(+3.70%)
Oct 11, 2019 1.637 1.708 1.637 1.664 26,130 +0.03(+1.61%)
Oct 10, 2019 1.699 1.708 1.637 1.637 29,320 -0.03(-1.59%)
Oct 09, 2019 1.681 1.681 1.664 1.664 44,205 -0.02(-1.05%)
Oct 08, 2019 1.690 1.690 1.672 1.681 14,171 +0.00(+0.00%)
Oct 07, 2019 1.708 1.725 1.681 1.681 13,666 -0.03(-1.55%)
Oct 04, 2019 1.681 1.716 1.681 1.708 9,997 +0.03(+1.57%)
Oct 03, 2019 1.672 1.725 1.672 1.681 67,760 +0.01(+0.53%)
Oct 02, 2019 1.708 1.743 1.672 1.672 23,057 -0.04(-2.06%)
Oct 01, 2019 1.743 1.752 1.708 1.708 18,180 -0.04(-2.02%)
Sep 30, 2019 1.743 1.752 1.725 1.743 32,577 +0.02(+1.02%)
Sep 27, 2019 1.743 1.752 1.725 1.725 17,496 +0.00(+0.00%)
Sep 26, 2019 1.725 1.752 1.716 1.725 28,008 +0.00(+0.00%)
Sep 25, 2019 1.752 1.760 1.725 1.725 33,807 -0.02(-1.01%)
Sep 24, 2019 1.760 1.760 1.743 1.743 1,587 -0.02(-1.00%)
Sep 23, 2019 1.760 1.760 1.733 1.760 21,504 +0.03(+1.52%)
Sep 20, 2019 1.760 1.760 1.734 1.734 8,407 -0.01(-0.50%)
Sep 19, 2019 1.769 1.769 1.743 1.743 21,262 -0.01(-0.50%)
Sep 18, 2019 1.769 1.778 1.752 1.752 3,501 -0.01(-0.50%)
Sep 17, 2019 1.778 1.778 1.760 1.760 1,772 -0.02(-0.99%)
Sep 16, 2019 1.760 1.787 1.752 1.778 17,896 +0.01(+0.50%)
Sep 13, 2019 1.743 1.787 1.743 1.769 17,268 +0.01(+0.50%)
Sep 12, 2019 1.769 1.787 1.760 1.760 27,091 +0.00(+0.00%)
Sep 11, 2019 1.769 1.796 1.760 1.760 19,892 +0.00(+0.00%)
Sep 10, 2019 1.752 1.796 1.752 1.760 21,478 +0.00(+0.00%)
Sep 09, 2019 1.813 1.813 1.752 1.760 53,289 -0.05(-2.91%)
Sep 06, 2019 1.769 1.813 1.760 1.813 27,039 +0.07(+4.04%)
Sep 05, 2019 1.752 1.813 1.743 1.743 12,960 -0.02(-1.00%)
Sep 04, 2019 1.760 1.787 1.741 1.760 75,209 +0.00(+0.00%)
Sep 03, 2019 1.778 1.804 1.760 1.760 77,744 -0.03(-1.48%)
Aug 30, 2019 1.760 1.822 1.760 1.787 3,635 +0.02(+1.00%)
Aug 29, 2019 1.769 1.813 1.769 1.769 40,458 +0.00(+0.00%)
Aug 28, 2019 1.769 1.804 1.769 1.769 73,431 +0.00(+0.00%)
Aug 27, 2019 1.778 1.804 1.769 1.769 42,879 -0.01(-0.50%)
Aug 26, 2019 1.804 1.804 1.778 1.778 13,457 -0.01(-0.49%)
Aug 23, 2019 1.787 1.804 1.787 1.787 8,180 +0.01(+0.49%)
Aug 22, 2019 1.787 1.804 1.778 1.778 28,151 -0.03(-1.46%)
Aug 21, 2019 1.796 1.804 1.796 1.804 7,672 +0.03(+1.48%)
Aug 20, 2019 1.778 1.813 1.778 1.778 26,381 -0.02(-0.98%)
Aug 19, 2019 1.769 1.804 1.769 1.796 25,942 +0.01(+0.49%)
Aug 16, 2019 1.813 1.813 1.787 1.787 12,838 -0.01(-0.49%)
Aug 15, 2019 1.760 1.813 1.760 1.796 11,373 +0.04(+2.00%)
Aug 14, 2019 1.760 1.796 1.760 1.760 53,882 -0.01(-0.50%)
Aug 13, 2019 1.796 1.804 1.760 1.769 89,353 -0.04(-2.43%)
Aug 12, 2019 1.796 1.822 1.778 1.813 33,472 +0.04(+1.98%)
Aug 09, 2019 1.769 1.804 1.769 1.778 4,544 +0.02(+1.00%)
Aug 08, 2019 1.778 1.804 1.760 1.760 19,412 -0.04(-2.43%)
Aug 07, 2019 1.760 1.822 1.760 1.804 23,933 +0.04(+1.99%)
Aug 06, 2019 1.787 1.813 1.769 1.769 18,904 +0.00(+0.00%)
Aug 05, 2019 1.778 1.799 1.769 1.769 1,259 +0.00(+0.00%)
Aug 02, 2019 1.796 1.831 1.769 1.769 7,498 +0.00(+0.00%)
Aug 01, 2019 1.769 1.840 1.760 1.769 32,132 +0.01(+0.50%)
Jul 31, 2019 1.787 1.831 1.760 1.760 24,387 -0.02(-0.99%)
Jul 30, 2019 1.760 1.813 1.725 1.778 16,774 +0.03(+1.51%)
Jul 29, 2019 1.760 1.813 1.752 1.752 13,576 -0.01(-0.50%)
Jul 26, 2019 1.708 1.778 1.708 1.760 13,519 +0.06(+3.63%)
Jul 25, 2019 1.681 1.708 1.681 1.699 8,243 -0.01(-0.51%)
Jul 24, 2019 1.725 1.725 1.681 1.707 17,942 +0.01(+0.53%)
Jul 23, 2019 1.701 1.725 1.698 1.698 1,434 -0.01(-0.54%)
Jul 22, 2019 1.708 1.743 1.708 1.708 13,566 -0.01(-0.51%)
Jul 19, 2019 1.752 1.752 1.716 1.716 23,744 -0.02(-1.02%)
Jul 18, 2019 1.734 1.743 1.734 1.734 4,628 +0.00(+0.00%)
Jul 17, 2019 1.743 1.752 1.725 1.734 16,572 +0.00(+0.00%)
Jul 16, 2019 1.760 1.760 1.734 1.734 1,077 -0.02(-1.00%)
Jul 15, 2019 1.752 1.760 1.725 1.752 10,147 +0.04(+2.05%)
Jul 12, 2019 1.813 1.831 1.716 1.716 9,202 -0.07(-3.94%)
Jul 11, 2019 1.725 1.787 1.725 1.787 3,503 +0.04(+2.16%)
Jul 10, 2019 1.760 1.760 1.743 1.749 58,741 +0.01(+0.36%)
Jul 09, 2019 1.796 1.796 1.734 1.743 82,140 -0.03(-1.49%)
Jul 08, 2019 1.778 1.796 1.769 1.769 3,286 -0.03(-1.47%)
Jul 05, 2019 1.752 1.796 1.752 1.796 5,566 +0.03(+1.49%)
Jul 03, 2019 1.760 1.796 1.756 1.769 10,793 +0.00(+0.00%)
Jul 02, 2019 1.760 1.796 1.760 1.769 1,217 +0.03(+1.51%)
Jul 01, 2019 1.831 1.831 1.743 1.743 3,975 -0.09(-4.81%)
Jun 28, 2019 1.778 1.831 1.778 1.831 33,856 +0.07(+3.93%)
Jun 27, 2019 1.743 1.762 1.721 1.762 84,781 +0.05(+2.63%)
Jun 26, 2019 1.760 1.760 1.716 1.716 11,364 -0.03(-1.52%)
Jun 25, 2019 1.734 1.760 1.716 1.743 38,572 -0.01(-0.50%)
Jun 24, 2019 1.775 1.775 1.752 1.752 27,959 -0.01(-0.50%)
Jun 21, 2019 1.734 1.760 1.734 1.760 21,927 +0.03(+1.52%)
Jun 20, 2019 1.760 1.787 1.725 1.734 67,910 -0.01(-0.50%)
Jun 19, 2019 1.752 1.760 1.717 1.743 23,197 -0.01(-0.50%)
Jun 18, 2019 1.752 1.769 1.752 1.752 7,898 +0.00(+0.00%)
Jun 17, 2019 1.752 1.760 1.725 1.752 34,978 +0.04(+2.05%)
Jun 14, 2019 1.752 1.769 1.716 1.716 9,997 -0.01(-0.51%)
Jun 13, 2019 1.743 1.796 1.725 1.725 9,660 -0.03(-1.51%)
Jun 12, 2019 1.743 1.770 1.743 1.752 33,638 +0.04(+2.05%)
Jun 11, 2019 1.778 1.787 1.716 1.716 7,698 -0.05(-2.74%)
Jun 10, 2019 1.804 1.804 1.760 1.765 13,946 -0.02(-1.23%)
Jun 07, 2019 1.787 1.819 1.787 1.787 3,408 +0.01(+0.49%)
Jun 06, 2019 1.831 1.831 1.778 1.778 5,321 -0.05(-2.88%)
Jun 05, 2019 1.804 1.831 1.804 1.831 702 +0.05(+2.97%)
Jun 04, 2019 1.804 1.831 1.778 1.778 842 +0.02(+1.00%)
Jun 03, 2019 1.831 1.831 1.760 1.760 15,689 -0.07(-3.85%)
May 31, 2019 1.822 1.831 1.822 1.831 6,135 +0.00(+0.01%)
May 30, 2019 1.822 1.831 1.822 1.831 2,324 +0.01(+0.31%)
May 29, 2019 1.831 1.840 1.825 1.825 17,100 -0.01(-0.32%)
May 28, 2019 1.831 1.840 1.831 1.831 1,934 -0.01(-0.48%)
May 24, 2019 1.822 1.840 1.813 1.840 16,700 +0.01(+0.48%)
May 23, 2019 1.813 1.831 1.813 1.831 554 +0.02(+0.97%)
May 22, 2019 1.822 1.831 1.787 1.813 21,124 +0.01(+0.49%)
May 21, 2019 1.796 1.804 1.796 1.804 1,154 +0.00(+0.00%)
May 20, 2019 1.796 1.804 1.796 1.804 26,988 +0.00(+0.00%)
May 17, 2019 1.804 1.804 1.796 1.804 3,862 +0.01(+0.49%)
May 16, 2019 1.804 1.804 1.787 1.796 13,572 -0.01(-0.49%)
May 15, 2019 1.813 1.813 1.796 1.804 10,660 +0.00(+0.00%)
May 14, 2019 1.787 1.804 1.787 1.804 1,500 +0.02(+0.99%)
May 13, 2019 1.787 1.804 1.787 1.787 2,033 -0.02(-0.98%)
May 10, 2019 1.769 1.804 1.760 1.804 8,407 +0.04(+1.99%)
May 09, 2019 1.787 1.804 1.760 1.769 8,873 -0.04(-1.95%)
May 08, 2019 1.787 1.813 1.778 1.804 4,341 +0.02(+1.06%)
May 07, 2019 1.778 1.787 1.769 1.785 9,254 +0.01(+0.42%)
May 06, 2019 1.804 1.831 1.760 1.778 20,373 -0.04(-1.94%)
May 03, 2019 1.866 1.866 1.804 1.813 14,542 -0.04(-1.90%)
May 02, 2019 1.892 1.892 1.848 1.848 3,261 -0.04(-1.87%)
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.