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, 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%)
Dec 01, 2003 3.053 3.053 2.966 2.966 20,085 -0.07(-2.39%)
Nov 28, 2003 3.053 3.053 2.988 3.038 15,820 +0.01(+0.24%)
Nov 26, 2003 2.908 2.944 2.871 3.031 27,789 +0.16(+5.57%)
Nov 25, 2003 2.922 2.980 2.813 2.871 71,950 -0.12(-4.13%)
Nov 24, 2003 2.980 3.053 2.929 2.995 59,981 +0.01(+0.24%)
Nov 21, 2003 2.966 2.988 2.922 2.988 16,783 +0.08(+2.75%)
Nov 20, 2003 2.886 2.937 2.871 2.908 39,483 -0.05(-1.72%)
Nov 19, 2003 2.799 2.966 2.799 2.958 9,905 +0.12(+4.09%)
Nov 18, 2003 2.944 2.944 2.769 2.842 48,975 -0.15(-5.10%)
Nov 17, 2003 2.937 3.017 2.908 2.995 29,853 -0.01(-0.48%)
Nov 14, 2003 3.038 3.053 3.009 3.009 33,705 -0.01(-0.48%)
Nov 13, 2003 3.053 3.075 3.017 3.024 19,948 -0.03(-0.95%)
Nov 12, 2003 3.017 3.053 3.009 3.053 33,705 +0.04(+1.45%)
Nov 11, 2003 3.060 3.053 3.009 3.009 27,514 -0.05(-1.66%)
Nov 10, 2003 3.126 3.126 3.060 3.060 18,985 -0.04(-1.41%)
Nov 07, 2003 3.111 3.162 3.104 3.104 26,276 +0.04(+1.43%)
Nov 06, 2003 3.038 3.060 2.988 3.060 30,541 +0.04(+1.45%)
Nov 05, 2003 2.980 3.053 2.973 3.017 38,382 +0.01(+0.48%)
Nov 04, 2003 2.980 3.009 2.980 3.002 86,120 +0.01(+0.49%)
Nov 03, 2003 2.813 2.988 2.762 2.988 198,104 +0.29(+10.78%)
Oct 31, 2003 2.689 2.740 2.689 2.697 59,981 -0.03(-1.07%)
Oct 30, 2003 2.835 2.835 2.726 2.726 45,536 -0.08(-2.85%)
Oct 29, 2003 2.726 2.835 2.726 2.806 31,641 +0.06(+2.12%)
Oct 28, 2003 2.704 2.748 2.689 2.748 21,598 +0.06(+2.16%)
Oct 27, 2003 2.631 2.748 2.631 2.689 46,912 +0.00(+0.00%)
Oct 24, 2003 2.697 2.748 2.653 2.689 27,789 +0.01(+0.54%)
Oct 23, 2003 2.653 2.762 2.631 2.675 30,128 +0.01(+0.55%)
Oct 22, 2003 2.806 2.806 2.660 2.660 22,699 -0.16(-5.67%)
Oct 21, 2003 2.820 2.864 2.799 2.820 15,545 +0.00(+0.00%)
Oct 20, 2003 2.784 2.835 2.784 2.820 10,180 +0.07(+2.65%)
Oct 17, 2003 2.886 2.886 2.748 2.748 16,921 -0.12(-4.06%)
Oct 16, 2003 2.900 2.900 2.864 2.864 18,847 +0.00(+0.00%)
Oct 15, 2003 2.900 2.908 2.828 2.864 16,371 -0.04(-1.25%)
Oct 14, 2003 2.820 2.944 2.820 2.900 23,112 +0.11(+3.91%)
Oct 13, 2003 2.828 2.835 2.740 2.791 16,783 -0.04(-1.29%)
Oct 10, 2003 2.733 2.813 2.733 2.828 20,635 +0.04(+1.57%)
Oct 09, 2003 2.871 2.908 2.777 2.784 41,134 -0.07(-2.54%)
Oct 08, 2003 2.835 2.857 2.835 2.857 19,810 -0.03(-1.01%)
Oct 07, 2003 2.762 2.893 2.755 2.886 55,992 +0.12(+4.20%)
Oct 06, 2003 2.639 2.769 2.617 2.769 90,247 +0.13(+4.96%)
Oct 03, 2003 2.799 2.799 2.617 2.639 152,430 -0.09(-3.20%)
Oct 02, 2003 2.631 2.806 2.631 2.726 115,561 -0.03(-1.06%)
Oct 01, 2003 2.748 2.813 2.675 2.755 53,378 +0.02(+0.80%)
Sep 30, 2003 2.740 2.748 2.726 2.733 26,138 -0.03(-1.05%)
Sep 29, 2003 2.799 2.799 2.726 2.762 132,069 +0.00(+0.00%)
Sep 26, 2003 2.886 2.886 2.762 2.762 25,313 -0.12(-4.28%)
Sep 25, 2003 2.988 3.067 2.886 2.886 49,388 -0.09(-2.93%)
Sep 24, 2003 3.002 3.046 2.980 2.973 137,022 -0.04(-1.45%)
Sep 23, 2003 2.973 3.017 2.944 3.017 29,990 +0.04(+1.47%)
Sep 22, 2003 3.009 3.031 2.929 2.973 29,302 -0.01(-0.24%)
Sep 19, 2003 2.893 2.980 2.886 2.980 26,001 +0.04(+1.49%)
Sep 18, 2003 2.893 3.031 2.893 2.937 21,461 +0.10(+3.59%)
Sep 17, 2003 2.820 2.842 2.762 2.835 10,868 -0.01(-0.26%)
Sep 16, 2003 2.769 2.842 2.769 2.842 35,493 -0.02(-0.76%)
Sep 15, 2003 2.944 2.980 2.864 2.864 31,504 -0.08(-2.72%)
Sep 12, 2003 2.871 2.944 2.842 2.944 18,709 +0.04(+1.50%)
Sep 11, 2003 2.835 2.908 2.762 2.900 15,820 +0.04(+1.27%)
Sep 10, 2003 2.871 2.893 2.835 2.864 19,948 -0.01(-0.51%)
Sep 09, 2003 3.067 3.082 2.878 2.878 109,232 -0.12(-4.12%)
Sep 08, 2003 2.908 3.017 2.908 3.002 29,440 +0.08(+2.74%)
Sep 05, 2003 3.053 3.053 2.922 2.922 21,461 -0.17(-5.41%)
Sep 04, 2003 3.097 3.111 3.017 3.089 68,098 +0.00(+0.00%)
Sep 03, 2003 3.126 3.126 3.089 3.089 14,307 -0.04(-1.16%)
Sep 02, 2003 3.111 3.155 3.067 3.126 28,615 +0.01(+0.47%)
Aug 29, 2003 3.126 3.126 3.089 3.111 18,022 -0.04(-1.38%)
Aug 28, 2003 3.256 3.256 3.126 3.155 45,261 -0.10(-3.12%)
Aug 27, 2003 3.242 3.300 3.235 3.256 13,894 -0.04(-1.32%)
Aug 26, 2003 3.336 3.336 3.198 3.300 24,625 -0.04(-1.30%)
Aug 25, 2003 3.329 3.344 3.271 3.344 7,704 -0.04(-1.08%)
Aug 22, 2003 3.402 3.424 3.380 3.380 17,884 -0.04(-1.06%)
Aug 21, 2003 3.278 3.445 3.235 3.416 29,578 +0.14(+4.21%)
Aug 20, 2003 3.242 3.286 3.220 3.278 9,630 +0.00(+0.00%)
Aug 19, 2003 3.249 3.351 3.249 3.278 14,857 +0.07(+2.04%)
Aug 18, 2003 3.031 3.213 3.031 3.213 24,212 +0.12(+4.00%)
Aug 15, 2003 3.220 3.220 3.089 3.089 15,683 -0.12(-3.63%)
Aug 14, 2003 3.206 3.235 3.198 3.206 13,894 +0.01(+0.23%)
Aug 13, 2003 3.198 3.220 3.169 3.198 14,582 -0.04(-1.12%)
Aug 12, 2003 3.140 3.235 3.133 3.235 17,609 +0.07(+2.30%)
Aug 11, 2003 3.017 3.162 3.017 3.162 20,085 +0.11(+3.57%)
Aug 08, 2003 2.980 3.118 2.929 3.053 29,715 +0.12(+3.96%)
Aug 07, 2003 2.820 2.937 2.740 2.937 37,007 +0.15(+5.21%)
Aug 06, 2003 2.799 2.842 2.755 2.791 18,847 -0.03(-1.03%)
Aug 05, 2003 2.871 2.908 2.820 2.820 30,403 -0.09(-3.00%)
Aug 04, 2003 2.900 2.922 2.799 2.908 73,326 +0.02(+0.76%)
Aug 01, 2003 2.908 2.908 2.857 2.886 18,847 -0.02(-0.75%)
Jul 31, 2003 2.849 2.929 2.762 2.908 66,034 +0.08(+2.83%)
Jul 30, 2003 3.198 3.198 2.799 2.828 102,354 -0.36(-11.19%)
Jul 29, 2003 3.162 3.184 3.126 3.184 13,482 +0.06(+1.86%)
Jul 28, 2003 3.227 3.286 3.126 3.126 49,801 -0.07(-2.27%)
Jul 25, 2003 3.213 3.242 3.162 3.198 27,376 +0.00(+0.00%)
Jul 24, 2003 3.235 3.235 3.126 3.198 115,148 -0.01(-0.45%)
Jul 23, 2003 3.271 3.271 3.162 3.213 10,317 -0.02(-0.67%)
Jul 22, 2003 3.358 3.358 3.140 3.235 63,558 -0.12(-3.68%)
Jul 21, 2003 3.402 3.409 3.315 3.358 35,768 -0.04(-1.28%)
Jul 18, 2003 3.380 3.402 3.351 3.402 20,911 +0.02(+0.65%)
Jul 17, 2003 3.358 3.387 3.315 3.380 33,017 +0.01(+0.22%)
Jul 16, 2003 3.358 3.402 3.351 3.373 31,366 +0.03(+0.87%)
Jul 15, 2003 3.395 3.395 3.344 3.344 40,033 -0.05(-1.50%)
Jul 14, 2003 3.387 3.395 3.344 3.395 37,970 +0.01(+0.43%)
Jul 11, 2003 3.307 3.387 3.307 3.380 19,672 +0.04(+1.31%)
Jul 10, 2003 3.307 3.344 3.300 3.336 36,181 +0.00(+0.00%)
Jul 09, 2003 3.307 3.336 3.293 3.336 31,916 -0.01(-0.22%)
Jul 08, 2003 3.336 3.351 3.278 3.344 33,980 +0.01(+0.22%)
Jul 07, 2003 3.169 3.336 3.169 3.336 136,334 +0.15(+4.79%)
Jul 03, 2003 3.155 3.184 3.147 3.184 16,508 +0.02(+0.69%)
Jul 02, 2003 3.017 3.162 3.017 3.162 88,871 +0.15(+4.82%)
Jul 01, 2003 2.958 3.017 2.835 3.017 119,688 +0.04(+1.22%)
Jun 30, 2003 2.806 2.980 2.791 2.980 295,506 +0.16(+5.67%)
Jun 27, 2003 2.689 2.835 2.689 2.820 62,457 +0.11(+4.02%)
Jun 26, 2003 2.617 2.711 2.580 2.711 29,165 +0.10(+3.90%)
Jun 25, 2003 2.544 2.617 2.544 2.610 21,461 +0.03(+1.13%)
Jun 24, 2003 2.573 2.610 2.544 2.580 14,720 -0.01(-0.28%)
Jun 23, 2003 2.522 2.602 2.508 2.588 54,616 +0.04(+1.71%)
Jun 20, 2003 2.508 2.559 2.508 2.544 35,493 +0.04(+1.74%)
Jun 19, 2003 2.479 2.530 2.471 2.501 31,091 -0.01(-0.29%)
Jun 18, 2003 2.508 2.508 2.471 2.508 25,313 +0.00(+0.00%)
Jun 17, 2003 2.530 2.544 2.479 2.508 29,027 -0.01(-0.58%)
Jun 16, 2003 2.515 2.580 2.479 2.522 35,081 +0.01(+0.58%)
Jun 13, 2003 2.515 2.530 2.479 2.508 24,487 -0.01(-0.29%)
Jun 12, 2003 2.544 2.573 2.501 2.515 46,912 -0.01(-0.57%)
Jun 11, 2003 2.537 2.602 2.486 2.530 25,863 +0.01(+0.29%)
Jun 10, 2003 2.515 2.588 2.515 2.522 16,783 +0.01(+0.29%)
Jun 09, 2003 2.660 2.689 2.508 2.515 32,742 -0.15(-5.46%)
Jun 06, 2003 2.689 2.740 2.660 2.660 24,625 -0.03(-1.08%)
Jun 05, 2003 2.610 2.711 2.610 2.689 23,524 +0.09(+3.35%)
Jun 04, 2003 2.566 2.617 2.522 2.602 25,863 +0.04(+1.42%)
Jun 03, 2003 2.450 2.566 2.450 2.566 41,684 +0.12(+4.75%)
Jun 02, 2003 2.551 2.551 2.435 2.450 43,610 -0.09(-3.44%)
May 30, 2003 2.508 2.544 2.471 2.537 23,800 +0.07(+2.65%)
May 29, 2003 2.486 2.501 2.435 2.471 61,494 +0.02(+0.89%)
May 28, 2003 2.471 2.508 2.435 2.450 60,944 -0.06(-2.32%)
May 27, 2003 2.559 2.559 2.399 2.508 31,779 -0.07(-2.82%)
May 23, 2003 2.486 2.595 2.471 2.580 57,505 +0.09(+3.50%)
May 22, 2003 2.442 2.493 2.421 2.493 96,988 +0.04(+1.78%)
May 21, 2003 2.435 2.450 2.406 2.450 107,444 +0.00(+0.00%)
May 20, 2003 2.471 2.471 2.406 2.450 82,406 -0.02(-0.88%)
May 19, 2003 2.457 2.508 2.268 2.471 42,922 +0.00(+0.00%)
May 16, 2003 2.399 2.617 2.399 2.471 162,886 +0.04(+1.80%)
May 15, 2003 2.435 2.435 2.362 2.428 175,130 +0.01(+0.30%)
May 14, 2003 2.442 2.464 2.421 2.421 86,808 -0.01(-0.60%)
May 13, 2003 2.413 2.508 2.399 2.435 80,480 -0.02(-0.89%)
May 12, 2003 2.399 2.544 2.377 2.457 105,793 +0.06(+2.42%)
May 09, 2003 2.544 2.544 2.362 2.399 103,867 -0.09(-3.79%)
May 08, 2003 2.515 2.522 2.486 2.493 92,173 -0.02(-0.87%)
May 07, 2003 2.551 2.566 2.486 2.515 41,134 -0.03(-1.14%)
May 06, 2003 2.508 2.544 2.471 2.544 74,839 +0.11(+4.48%)
May 05, 2003 2.471 2.544 2.406 2.435 62,870 +0.00(+0.00%)
May 02, 2003 2.362 2.450 2.362 2.435 81,443 +0.07(+3.08%)
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.