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, 2005 4.470 4.507 4.289 4.507 48,425 +0.06(+1.31%)
Oct 28, 2005 4.398 4.463 4.376 4.449 11,556 +0.12(+2.86%)
Oct 27, 2005 4.361 4.536 4.325 4.325 59,018 -0.04(-0.83%)
Oct 26, 2005 4.470 4.529 4.289 4.361 40,721 -0.15(-3.38%)
Oct 25, 2005 4.543 4.565 4.485 4.514 9,354 -0.09(-1.90%)
Oct 24, 2005 4.543 4.601 4.507 4.601 14,032 +0.04(+0.80%)
Oct 21, 2005 4.383 4.565 4.369 4.565 39,483 +0.15(+3.46%)
Oct 20, 2005 4.325 4.449 4.325 4.412 34,943 +0.05(+1.17%)
Oct 19, 2005 4.252 4.361 4.252 4.361 28,890 +0.06(+1.35%)
Oct 18, 2005 4.507 4.543 4.303 4.303 19,672 -0.20(-4.52%)
Oct 17, 2005 4.579 4.616 4.478 4.507 97,263 -0.08(-1.74%)
Oct 14, 2005 4.616 4.616 4.543 4.587 50,626 -0.03(-0.63%)
Oct 13, 2005 4.616 4.688 4.565 4.616 40,446 -0.05(-1.09%)
Oct 12, 2005 4.652 4.674 4.529 4.667 49,388 +0.01(+0.31%)
Oct 11, 2005 4.718 4.761 4.652 4.652 16,921 -0.02(-0.47%)
Oct 10, 2005 4.667 4.725 4.667 4.674 10,593 -0.01(-0.31%)
Oct 07, 2005 4.667 4.718 4.659 4.688 14,169 +0.06(+1.26%)
Oct 06, 2005 4.623 4.652 4.521 4.630 46,912 +0.01(+0.32%)
Oct 05, 2005 4.805 4.812 4.616 4.616 36,456 -0.23(-4.65%)
Oct 04, 2005 4.907 4.943 4.805 4.841 27,514 -0.05(-1.04%)
Oct 03, 2005 4.943 4.986 4.877 4.892 40,859 -0.08(-1.61%)
Sep 30, 2005 4.870 4.972 4.870 4.972 21,461 +0.10(+2.09%)
Sep 29, 2005 4.797 4.899 4.761 4.870 49,526 +0.04(+0.75%)
Sep 28, 2005 4.761 4.870 4.747 4.834 49,388 +0.07(+1.37%)
Sep 27, 2005 4.688 4.834 4.674 4.768 94,374 +0.09(+2.02%)
Sep 26, 2005 4.579 4.681 4.507 4.674 53,240 +0.13(+2.88%)
Sep 23, 2005 4.543 4.543 4.456 4.543 23,387 +0.03(+0.64%)
Sep 22, 2005 4.543 4.558 4.492 4.514 15,270 -0.10(-2.20%)
Sep 21, 2005 4.652 4.681 4.565 4.616 49,251 -0.02(-0.47%)
Sep 20, 2005 5.052 5.088 4.601 4.638 54,616 -0.36(-7.27%)
Sep 19, 2005 4.943 5.001 4.928 5.001 53,240 +0.01(+0.15%)
Sep 16, 2005 4.950 4.994 4.885 4.994 105,518 +0.09(+1.78%)
Sep 15, 2005 4.892 4.943 4.885 4.907 32,054 -0.01(-0.30%)
Sep 14, 2005 5.066 5.125 4.870 4.921 74,151 -0.15(-2.87%)
Sep 13, 2005 5.146 5.146 5.066 5.066 11,005 -0.08(-1.55%)
Sep 12, 2005 5.088 5.146 5.081 5.146 37,419 +0.04(+0.85%)
Sep 09, 2005 5.088 5.125 5.037 5.103 43,748 -0.02(-0.43%)
Sep 08, 2005 5.125 5.125 5.081 5.125 53,653 -0.01(-0.14%)
Sep 07, 2005 5.132 5.139 5.117 5.132 107,856 -0.04(-0.70%)
Sep 06, 2005 5.088 5.190 5.059 5.168 49,113 +0.09(+1.86%)
Sep 02, 2005 5.081 5.081 5.052 5.074 52,827 +0.01(+0.29%)
Sep 01, 2005 5.016 5.081 5.008 5.059 53,515 -0.01(-0.14%)
Aug 31, 2005 5.030 5.074 4.957 5.066 22,011 +0.06(+1.16%)
Aug 30, 2005 5.052 5.081 5.008 5.008 44,573 -0.04(-0.72%)
Aug 29, 2005 4.885 5.045 4.870 5.045 39,758 +0.21(+4.36%)
Aug 26, 2005 5.052 5.052 4.834 4.834 19,810 -0.20(-3.90%)
Aug 25, 2005 4.943 5.030 4.899 5.030 12,243 +0.12(+2.37%)
Aug 24, 2005 4.856 5.059 4.856 4.914 32,742 +0.09(+1.81%)
Aug 23, 2005 4.805 4.827 4.725 4.827 111,846 +0.00(+0.00%)
Aug 22, 2005 4.797 4.870 4.761 4.827 24,900 +0.01(+0.30%)
Aug 19, 2005 4.805 4.834 4.783 4.812 13,344 -0.01(-0.30%)
Aug 18, 2005 4.834 4.877 4.747 4.827 55,579 -0.08(-1.63%)
Aug 17, 2005 4.812 4.907 4.797 4.907 82,268 +0.09(+1.96%)
Aug 16, 2005 4.979 4.979 4.652 4.812 93,686 -0.15(-3.07%)
Aug 15, 2005 4.943 4.965 4.885 4.965 30,816 +0.02(+0.44%)
Aug 12, 2005 4.979 4.986 4.877 4.943 55,579 -0.02(-0.44%)
Aug 11, 2005 4.870 4.979 4.841 4.965 97,539 +0.13(+2.71%)
Aug 10, 2005 5.016 5.016 4.797 4.834 66,310 -0.15(-3.06%)
Aug 09, 2005 5.016 5.016 4.907 4.986 54,891 +0.11(+2.24%)
Aug 08, 2005 4.834 4.943 4.790 4.877 41,959 +0.01(+0.15%)
Aug 05, 2005 4.507 4.936 4.281 4.870 129,043 +0.61(+14.33%)
Aug 04, 2005 4.383 4.383 4.252 4.260 34,668 -0.12(-2.66%)
Aug 03, 2005 4.478 4.478 4.376 4.376 28,477 -0.09(-2.11%)
Aug 02, 2005 4.470 4.507 4.470 4.470 92,173 +0.00(+0.00%)
Aug 01, 2005 4.376 4.536 4.376 4.470 208,147 +0.11(+2.50%)
Jul 29, 2005 4.383 4.390 4.347 4.361 70,574 -0.02(-0.50%)
Jul 28, 2005 4.361 4.390 4.325 4.383 27,927 +0.02(+0.50%)
Jul 27, 2005 4.383 4.383 4.252 4.361 18,572 -0.01(-0.17%)
Jul 26, 2005 4.383 4.390 4.310 4.369 19,672 +0.04(+1.01%)
Jul 25, 2005 4.361 4.390 4.303 4.325 26,001 -0.04(-0.83%)
Jul 22, 2005 4.252 4.361 4.252 4.361 17,334 +0.15(+3.63%)
Jul 21, 2005 4.289 4.310 4.180 4.209 26,276 -0.15(-3.50%)
Jul 20, 2005 4.216 4.405 4.216 4.361 22,561 +0.12(+2.74%)
Jul 19, 2005 4.180 4.252 4.180 4.245 14,857 +0.07(+1.74%)
Jul 18, 2005 4.180 4.209 4.151 4.172 19,810 +0.02(+0.53%)
Jul 15, 2005 4.216 4.252 4.121 4.151 77,590 -0.09(-2.06%)
Jul 14, 2005 4.310 4.310 4.216 4.238 28,064 -0.07(-1.69%)
Jul 13, 2005 4.296 4.361 4.238 4.310 17,884 -0.01(-0.17%)
Jul 12, 2005 4.325 4.361 4.296 4.318 20,360 -0.01(-0.17%)
Jul 11, 2005 4.361 4.434 4.325 4.325 74,014 -0.03(-0.67%)
Jul 08, 2005 4.325 4.361 4.289 4.354 37,007 +0.01(+0.34%)
Jul 07, 2005 4.274 4.354 4.223 4.340 17,334 +0.02(+0.50%)
Jul 06, 2005 4.398 4.398 4.267 4.318 15,820 -0.07(-1.49%)
Jul 05, 2005 4.245 4.383 4.187 4.383 39,070 +0.14(+3.25%)
Jul 01, 2005 4.361 4.361 4.238 4.245 19,672 -0.12(-2.67%)
Jun 30, 2005 4.361 4.361 4.230 4.361 28,752 +0.00(+0.00%)
Jun 29, 2005 4.398 4.412 4.325 4.361 18,847 -0.03(-0.66%)
Jun 28, 2005 4.398 4.398 4.361 4.390 21,323 -0.01(-0.17%)
Jun 27, 2005 4.412 4.427 4.340 4.398 78,416 -0.04(-0.82%)
Jun 24, 2005 4.209 4.434 4.209 4.434 393,320 +0.21(+4.99%)
Jun 23, 2005 4.296 4.318 4.187 4.223 28,615 -0.10(-2.35%)
Jun 22, 2005 4.340 4.354 4.289 4.325 25,038 -0.02(-0.50%)
Jun 21, 2005 4.332 4.361 4.318 4.347 10,180 +0.01(+0.34%)
Jun 20, 2005 4.303 4.347 4.260 4.332 16,921 -0.01(-0.33%)
Jun 17, 2005 4.354 4.390 4.325 4.347 105,380 -0.01(-0.17%)
Jun 16, 2005 4.361 4.361 4.216 4.354 35,906 -0.01(-0.17%)
Jun 15, 2005 4.361 4.390 4.267 4.361 29,853 +0.02(+0.50%)
Jun 14, 2005 4.303 4.361 4.296 4.340 33,980 -0.01(-0.17%)
Jun 13, 2005 4.143 4.361 4.136 4.347 52,415 +0.15(+3.64%)
Jun 10, 2005 4.325 4.325 4.151 4.194 23,800 -0.17(-3.83%)
Jun 09, 2005 4.361 4.361 4.224 4.361 34,393 +0.01(+0.33%)
Jun 08, 2005 4.252 4.361 4.194 4.347 59,293 +0.09(+2.22%)
Jun 07, 2005 4.470 4.470 4.209 4.252 51,452 -0.18(-4.10%)
Jun 06, 2005 4.201 4.652 4.201 4.434 371,583 +0.19(+4.45%)
Jun 03, 2005 4.209 4.347 4.209 4.245 53,928 +0.04(+0.86%)
Jun 02, 2005 4.303 4.340 4.201 4.209 28,890 -0.09(-2.20%)
Jun 01, 2005 4.187 4.369 4.187 4.303 51,039 +0.12(+2.78%)
May 31, 2005 4.361 4.361 4.187 4.187 33,292 -0.18(-4.16%)
May 27, 2005 4.303 4.419 4.230 4.369 65,622 +0.04(+1.01%)
May 26, 2005 4.078 4.325 4.027 4.325 34,393 +0.21(+5.12%)
May 25, 2005 4.456 4.456 4.107 4.114 41,271 -0.38(-8.41%)
May 24, 2005 4.434 4.529 4.310 4.492 125,878 +0.04(+0.98%)
May 23, 2005 4.318 4.499 4.296 4.449 92,723 +0.16(+3.73%)
May 20, 2005 4.376 4.376 4.281 4.289 18,297 -0.07(-1.67%)
May 19, 2005 4.398 4.398 4.340 4.361 42,922 -0.04(-0.99%)
May 18, 2005 4.361 4.434 4.335 4.405 24,350 +0.04(+1.00%)
May 17, 2005 4.398 4.398 4.318 4.361 52,827 -0.04(-0.83%)
May 16, 2005 4.296 4.419 4.296 4.398 394,558 +0.10(+2.37%)
May 13, 2005 4.180 4.340 4.042 4.296 43,335 +0.09(+2.25%)
May 12, 2005 4.361 4.361 4.136 4.201 28,064 -0.16(-3.67%)
May 11, 2005 4.361 4.427 4.238 4.361 200,030 -0.06(-1.32%)
May 10, 2005 4.536 4.536 4.252 4.419 47,875 -0.12(-2.56%)
May 09, 2005 4.383 4.536 4.340 4.536 217,227 +0.17(+4.00%)
May 06, 2005 4.267 4.499 4.139 4.361 231,947 +0.12(+2.92%)
May 05, 2005 3.831 4.325 3.816 4.238 113,497 +0.33(+8.57%)
May 04, 2005 3.649 3.925 3.649 3.903 74,701 +0.25(+6.97%)
May 03, 2005 3.344 3.649 3.344 3.649 75,664 +0.27(+7.96%)
May 02, 2005 3.322 3.387 3.249 3.380 45,811 +0.06(+1.75%)
Apr 29, 2005 3.307 3.329 3.235 3.322 21,048 +0.01(+0.44%)
Apr 28, 2005 3.344 3.351 3.286 3.307 18,159 -0.08(-2.36%)
Apr 27, 2005 3.307 3.453 3.307 3.387 24,350 +0.08(+2.42%)
Apr 26, 2005 3.322 3.395 3.307 3.307 33,017 -0.02(-0.66%)
Apr 25, 2005 3.351 3.424 3.329 3.329 12,656 -0.01(-0.43%)
Apr 22, 2005 3.424 3.453 3.344 3.344 42,785 -0.08(-2.34%)
Apr 21, 2005 3.576 3.598 3.271 3.424 217,089 -0.10(-2.89%)
Apr 20, 2005 3.707 3.707 3.467 3.525 57,092 -0.15(-3.96%)
Apr 19, 2005 3.525 3.707 3.496 3.671 42,647 +0.18(+5.21%)
Apr 18, 2005 3.416 3.489 3.409 3.489 8,254 +0.06(+1.70%)
Apr 15, 2005 3.554 3.562 3.424 3.431 43,335 -0.12(-3.28%)
Apr 14, 2005 3.613 3.634 3.547 3.547 25,726 -0.08(-2.20%)
Apr 13, 2005 3.693 3.700 3.613 3.627 33,567 -0.12(-3.11%)
Apr 12, 2005 3.656 3.765 3.620 3.743 32,329 +0.09(+2.39%)
Apr 11, 2005 3.707 3.729 3.656 3.656 10,180 -0.07(-1.76%)
Apr 08, 2005 3.685 3.736 3.642 3.722 30,678 -0.01(-0.19%)
Apr 07, 2005 3.707 3.743 3.671 3.729 6,603 +0.01(+0.20%)
Apr 06, 2005 3.671 3.722 3.671 3.722 26,138 +0.09(+2.40%)
Apr 05, 2005 3.707 3.707 3.634 3.634 16,783 -0.02(-0.60%)
Apr 04, 2005 3.634 3.664 3.634 3.656 16,783 +0.01(+0.20%)
Apr 01, 2005 3.707 3.802 3.598 3.649 32,742 -0.02(-0.59%)
Mar 31, 2005 3.634 3.671 3.533 3.671 29,990 +0.07(+1.81%)
Mar 30, 2005 3.620 3.627 3.598 3.605 36,594 -0.01(-0.20%)
Mar 29, 2005 3.707 3.714 3.613 3.613 28,615 -0.09(-2.55%)
Mar 28, 2005 3.780 3.816 3.707 3.707 22,561 +0.00(+0.00%)
Mar 24, 2005 3.758 3.758 3.707 3.707 7,016 -0.01(-0.39%)
Mar 23, 2005 3.853 3.853 3.671 3.722 42,372 -0.15(-3.94%)
Mar 22, 2005 3.925 3.932 3.831 3.874 26,826 -0.07(-1.66%)
Mar 21, 2005 4.071 4.071 3.918 3.940 20,498 -0.08(-1.99%)
Mar 18, 2005 4.129 4.129 4.020 4.020 80,480 -0.11(-2.64%)
Mar 17, 2005 4.027 4.143 4.027 4.129 10,180 +0.14(+3.46%)
Mar 16, 2005 4.034 4.056 3.983 3.991 6,190 -0.06(-1.44%)
Mar 15, 2005 4.143 4.209 4.034 4.049 29,990 -0.07(-1.76%)
Mar 14, 2005 3.998 4.129 3.954 4.121 27,239 +0.09(+2.35%)
Mar 11, 2005 4.027 4.042 3.998 4.027 71,812 -0.02(-0.54%)
Mar 10, 2005 4.143 4.143 4.027 4.049 33,430 -0.14(-3.30%)
Mar 09, 2005 4.107 4.187 4.071 4.187 30,953 +0.04(+1.05%)
Mar 08, 2005 4.143 4.158 4.100 4.143 21,736 -0.04(-0.87%)
Mar 07, 2005 4.216 4.267 4.180 4.180 17,196 -0.07(-1.71%)
Mar 04, 2005 4.151 4.252 4.121 4.252 18,709 +0.10(+2.45%)
Mar 03, 2005 4.071 4.151 4.071 4.151 19,397 +0.10(+2.51%)
Mar 02, 2005 4.034 4.121 3.998 4.049 19,810 -0.02(-0.54%)
Mar 01, 2005 4.238 4.238 4.042 4.071 24,212 -0.14(-3.28%)
Feb 28, 2005 4.281 4.325 4.194 4.209 21,874 +0.00(+0.00%)
Feb 25, 2005 3.831 4.209 3.831 4.209 17,884 +0.41(+10.92%)
Feb 24, 2005 3.780 3.838 3.780 3.794 29,027 +0.01(+0.38%)
Feb 23, 2005 3.649 3.816 3.649 3.780 17,196 +0.19(+5.26%)
Feb 22, 2005 3.562 3.671 3.518 3.591 33,017 -0.04(-1.20%)
Feb 18, 2005 3.838 3.838 3.634 3.634 40,171 -0.20(-5.12%)
Feb 17, 2005 4.107 4.107 3.831 3.831 26,138 -0.25(-6.06%)
Feb 16, 2005 3.998 4.078 3.983 4.078 12,243 +0.05(+1.26%)
Feb 15, 2005 3.998 4.092 3.962 4.027 14,032 +0.04(+1.09%)
Feb 14, 2005 4.063 4.100 3.969 3.983 14,307 -0.08(-1.97%)
Feb 11, 2005 3.962 4.063 3.962 4.063 11,280 +0.03(+0.72%)
Feb 10, 2005 4.180 4.180 4.020 4.034 25,726 -0.20(-4.80%)
Feb 09, 2005 4.361 4.361 4.216 4.238 20,360 -0.11(-2.51%)
Feb 08, 2005 4.361 4.405 4.332 4.347 23,937 +0.01(+0.17%)
Feb 07, 2005 4.340 4.354 4.325 4.340 7,016 +0.00(+0.00%)
Feb 04, 2005 4.332 4.340 4.303 4.340 8,116 +0.03(+0.67%)
Feb 03, 2005 4.361 4.361 4.281 4.310 14,995 -0.05(-1.17%)
Feb 02, 2005 4.325 4.361 4.252 4.361 30,678 +0.01(+0.17%)
Feb 01, 2005 4.398 4.441 4.347 4.354 36,181 -0.02(-0.50%)
Jan 31, 2005 4.376 4.434 4.376 4.376 36,181 +0.07(+1.69%)
Jan 28, 2005 4.361 4.361 4.289 4.303 16,508 +0.01(+0.34%)
Jan 27, 2005 4.230 4.361 4.230 4.289 20,085 +0.02(+0.51%)
Jan 26, 2005 4.216 4.274 4.143 4.267 16,783 +0.01(+0.34%)
Jan 25, 2005 4.114 4.260 4.114 4.252 27,927 +0.17(+4.09%)
Jan 24, 2005 4.172 4.180 4.085 4.085 11,968 -0.12(-2.94%)
Jan 21, 2005 4.318 4.347 4.180 4.209 11,005 -0.11(-2.53%)
Jan 20, 2005 4.187 4.318 4.114 4.318 31,779 +0.09(+2.24%)
Jan 19, 2005 4.361 4.361 4.209 4.223 16,233 -0.14(-3.17%)
Jan 18, 2005 4.361 4.361 4.289 4.361 23,662 +0.03(+0.67%)
Jan 14, 2005 4.078 4.354 4.071 4.332 28,615 +0.29(+7.19%)
Jan 13, 2005 4.289 4.289 4.012 4.042 29,715 -0.22(-5.12%)
Jan 12, 2005 4.289 4.325 4.151 4.260 18,297 +0.00(+0.00%)
Jan 11, 2005 4.187 4.296 4.143 4.260 26,413 +0.04(+0.86%)
Jan 10, 2005 3.998 4.267 3.998 4.223 22,837 +0.21(+5.25%)
Jan 07, 2005 4.034 4.034 3.962 4.012 36,044 +0.02(+0.55%)
Jan 06, 2005 3.925 4.005 3.925 3.991 26,826 +0.03(+0.73%)
Jan 05, 2005 3.998 4.020 3.940 3.962 31,641 -0.06(-1.45%)
Jan 04, 2005 4.209 4.267 3.918 4.020 28,615 -0.21(-4.98%)
Jan 03, 2005 4.216 4.274 4.151 4.230 21,736 +0.07(+1.57%)
Dec 31, 2004 4.136 4.274 4.078 4.165 56,542 +0.02(+0.53%)
Dec 30, 2004 4.158 4.216 4.143 4.143 14,720 -0.01(-0.35%)
Dec 29, 2004 4.289 4.289 4.121 4.158 11,280 -0.16(-3.70%)
Dec 28, 2004 4.274 4.318 4.216 4.318 14,032 +0.12(+2.77%)
Dec 27, 2004 4.354 4.361 4.136 4.201 7,428 -0.15(-3.51%)
Dec 23, 2004 4.398 4.427 4.354 4.354 17,471 -0.04(-0.99%)
Dec 22, 2004 4.361 4.398 4.318 4.398 49,388 -0.01(-0.33%)
Dec 21, 2004 4.281 4.434 4.260 4.412 16,783 +0.13(+3.06%)
Dec 20, 2004 4.310 4.332 4.230 4.281 9,767 -0.03(-0.67%)
Dec 17, 2004 4.340 4.361 4.238 4.310 27,514 +0.01(+0.17%)
Dec 16, 2004 4.230 4.361 4.143 4.303 31,504 +0.13(+3.14%)
Dec 15, 2004 4.172 4.216 4.129 4.172 38,107 +0.03(+0.70%)
Dec 14, 2004 3.765 4.143 3.765 4.143 60,394 +0.33(+8.57%)
Dec 13, 2004 3.925 3.962 3.809 3.816 35,081 -0.18(-4.55%)
Dec 10, 2004 3.809 4.034 3.809 3.998 25,038 +0.17(+4.36%)
Dec 09, 2004 3.707 3.831 3.664 3.831 11,556 +0.14(+3.74%)
Dec 08, 2004 3.634 3.722 3.504 3.693 24,625 +0.09(+2.42%)
Dec 07, 2004 3.707 3.729 3.562 3.605 37,557 -0.14(-3.69%)
Dec 06, 2004 3.794 3.831 3.722 3.743 19,397 -0.12(-3.20%)
Dec 03, 2004 4.071 4.114 3.860 3.867 26,826 -0.20(-4.83%)
Dec 02, 2004 4.049 4.129 3.925 4.063 54,478 +0.09(+2.19%)
Dec 01, 2004 3.591 4.020 3.584 3.976 107,719 +0.44(+12.55%)
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%)
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.