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, 2007 6.470 6.530 6.320 6.440 73,400 +0.01(+0.16%)
Oct 30, 2007 6.530 6.580 6.410 6.430 56,300 -0.10(-1.53%)
Oct 29, 2007 6.650 6.720 6.480 6.530 35,700 -0.05(-0.76%)
Oct 26, 2007 6.440 6.590 6.400 6.580 39,500 +0.11(+1.70%)
Oct 25, 2007 6.400 6.470 6.300 6.470 18,500 +0.17(+2.70%)
Oct 24, 2007 6.310 6.310 6.260 6.300 9,300 -0.03(-0.47%)
Oct 23, 2007 6.350 6.380 6.300 6.330 24,400 +0.07(+1.12%)
Oct 22, 2007 6.360 6.360 6.220 6.260 10,900 -0.09(-1.42%)
Oct 19, 2007 6.540 6.540 6.350 6.350 21,300 -0.15(-2.31%)
Oct 18, 2007 6.630 6.670 6.470 6.500 41,400 -0.08(-1.22%)
Oct 17, 2007 6.500 6.690 6.470 6.580 51,000 -0.01(-0.15%)
Oct 16, 2007 6.500 6.590 6.500 6.590 17,400 +0.02(+0.30%)
Oct 15, 2007 6.560 6.600 6.500 6.570 26,600 -0.03(-0.45%)
Oct 12, 2007 6.500 6.600 6.480 6.600 32,600 +0.03(+0.46%)
Oct 11, 2007 6.570 6.590 6.500 6.570 145,300 +0.02(+0.31%)
Oct 10, 2007 6.450 6.560 6.450 6.550 41,000 +0.05(+0.77%)
Oct 09, 2007 6.500 6.540 6.460 6.500 64,900 -0.04(-0.61%)
Oct 08, 2007 6.580 6.600 6.520 6.540 23,500 -0.10(-1.51%)
Oct 05, 2007 6.550 6.690 6.540 6.640 33,000 +0.13(+2.00%)
Oct 04, 2007 6.540 6.540 6.450 6.510 43,600 -0.09(-1.36%)
Oct 03, 2007 6.520 6.600 6.477 6.600 23,200 +0.10(+1.54%)
Oct 02, 2007 6.660 6.740 6.500 6.500 94,600 -0.18(-2.69%)
Oct 01, 2007 6.470 6.820 6.440 6.680 79,000 +0.21(+3.25%)
Sep 28, 2007 6.480 6.500 6.400 6.470 39,800 +0.00(+0.00%)
Sep 27, 2007 6.400 6.470 6.390 6.470 26,600 +0.06(+0.94%)
Sep 26, 2007 6.390 6.430 6.350 6.410 22,000 +0.05(+0.79%)
Sep 25, 2007 6.390 6.420 6.350 6.360 29,400 +0.01(+0.16%)
Sep 24, 2007 6.280 6.400 6.250 6.350 66,300 +0.12(+1.93%)
Sep 21, 2007 6.300 6.350 6.200 6.230 29,900 +0.00(+0.00%)
Sep 20, 2007 6.230 6.300 6.210 6.230 18,500 +0.00(+0.00%)
Sep 19, 2007 6.340 6.380 6.200 6.230 38,900 -0.07(-1.11%)
Sep 18, 2007 6.280 6.340 6.250 6.300 23,600 +0.02(+0.32%)
Sep 17, 2007 6.140 6.290 6.140 6.280 37,700 +0.17(+2.78%)
Sep 14, 2007 6.270 6.290 6.050 6.110 101,300 -0.16(-2.55%)
Sep 13, 2007 6.240 6.270 6.170 6.270 24,800 +0.09(+1.46%)
Sep 12, 2007 6.250 6.270 6.170 6.180 48,800 -0.01(-0.16%)
Sep 11, 2007 6.150 6.240 6.130 6.190 27,700 +0.09(+1.48%)
Sep 10, 2007 6.240 6.240 6.010 6.100 59,800 -0.07(-1.13%)
Sep 07, 2007 6.020 6.280 6.020 6.170 69,100 +0.13(+2.15%)
Sep 06, 2007 6.000 6.090 5.990 6.040 73,600 +0.02(+0.33%)
Sep 05, 2007 6.020 6.100 6.000 6.020 37,700 -0.03(-0.50%)
Sep 04, 2007 5.990 6.070 5.950 6.050 14,300 +0.10(+1.68%)
Aug 31, 2007 5.900 6.000 5.880 5.950 49,800 +0.04(+0.68%)
Aug 30, 2007 5.800 5.910 5.700 5.910 37,200 +0.08(+1.37%)
Aug 29, 2007 5.860 5.870 5.800 5.830 10,700 -0.02(-0.34%)
Aug 28, 2007 5.870 5.880 5.700 5.850 23,600 -0.02(-0.34%)
Aug 27, 2007 5.810 5.900 5.750 5.870 23,700 +0.02(+0.34%)
Aug 24, 2007 5.960 5.960 5.720 5.850 22,000 -0.06(-1.02%)
Aug 23, 2007 6.000 6.000 5.800 5.910 23,700 -0.06(-1.01%)
Aug 22, 2007 5.950 6.250 5.800 5.970 47,200 -0.03(-0.50%)
Aug 21, 2007 5.910 6.000 5.900 6.000 34,000 +0.06(+1.01%)
Aug 20, 2007 5.800 5.950 5.700 5.940 44,100 -0.06(-1.00%)
Aug 17, 2007 5.650 6.170 5.590 6.000 78,300 +0.49(+8.89%)
Aug 16, 2007 5.470 5.560 5.410 5.510 43,600 +0.02(+0.36%)
Aug 15, 2007 5.350 5.490 5.270 5.490 68,200 +0.02(+0.37%)
Aug 14, 2007 5.400 5.490 5.340 5.470 99,600 +0.02(+0.37%)
Aug 13, 2007 5.730 5.730 5.450 5.450 92,900 -0.28(-4.89%)
Aug 10, 2007 5.950 5.950 5.710 5.730 95,400 -0.26(-4.34%)
Aug 09, 2007 5.940 6.080 5.940 5.990 97,800 +0.01(+0.17%)
Aug 08, 2007 6.020 6.230 5.950 5.980 133,900 -0.01(-0.17%)
Aug 07, 2007 5.810 6.000 5.810 5.990 41,000 +0.14(+2.39%)
Aug 06, 2007 5.810 5.860 5.750 5.850 65,000 +0.00(+0.00%)
Aug 03, 2007 5.840 5.860 5.820 5.850 26,500 +0.00(+0.00%)
Aug 02, 2007 5.800 5.870 5.780 5.850 29,400 -0.02(-0.34%)
Aug 01, 2007 5.750 5.870 5.720 5.870 17,700 +0.05(+0.86%)
Jul 31, 2007 5.750 5.850 5.710 5.820 138,900 +0.03(+0.52%)
Jul 30, 2007 5.850 5.920 5.790 5.790 35,100 -0.08(-1.36%)
Jul 27, 2007 5.890 5.920 5.800 5.870 41,900 -0.08(-1.34%)
Jul 26, 2007 5.850 5.950 5.750 5.950 70,200 +0.05(+0.85%)
Jul 25, 2007 6.000 6.040 5.900 5.900 18,300 -0.10(-1.67%)
Jul 24, 2007 5.980 6.020 5.978 6.000 37,600 +0.01(+0.17%)
Jul 23, 2007 5.990 6.020 5.950 5.990 12,200 +0.00(+0.00%)
Jul 20, 2007 6.020 6.030 5.930 5.990 30,700 -0.06(-0.99%)
Jul 19, 2007 6.100 6.160 6.000 6.050 14,100 +0.06(+1.00%)
Jul 18, 2007 5.950 6.030 5.890 5.990 62,500 +0.05(+0.84%)
Jul 17, 2007 6.230 6.240 5.870 5.940 299,000 -0.32(-5.11%)
Jul 16, 2007 6.250 6.290 6.242 6.260 14,000 -0.02(-0.32%)
Jul 13, 2007 6.170 6.290 6.170 6.280 73,400 +0.15(+2.45%)
Jul 12, 2007 6.090 6.240 5.980 6.130 86,000 +0.04(+0.66%)
Jul 11, 2007 6.120 6.130 6.050 6.090 44,300 +0.00(+0.00%)
Jul 10, 2007 6.070 6.160 6.070 6.090 87,300 -0.03(-0.49%)
Jul 09, 2007 6.140 6.160 6.080 6.120 26,400 -0.01(-0.16%)
Jul 06, 2007 6.090 6.130 6.050 6.130 143,900 +0.04(+0.66%)
Jul 05, 2007 6.000 6.100 6.000 6.090 49,700 +0.07(+1.16%)
Jul 03, 2007 6.000 6.030 5.990 6.020 45,800 +0.00(+0.00%)
Jul 02, 2007 6.020 6.090 5.990 6.020 72,200 -0.04(-0.66%)
Jun 29, 2007 6.080 6.230 5.940 6.060 128,500 -0.01(-0.16%)
Jun 28, 2007 6.020 6.200 5.990 6.070 174,800 +0.01(+0.17%)
Jun 27, 2007 6.000 6.150 5.960 6.060 84,400 +0.07(+1.17%)
Jun 26, 2007 6.040 6.050 5.970 5.990 86,600 +0.00(+0.00%)
Jun 25, 2007 6.000 6.180 5.980 5.990 161,100 -0.01(-0.17%)
Jun 22, 2007 6.060 6.180 5.970 6.000 723,900 -0.06(-0.99%)
Jun 21, 2007 5.980 6.070 5.970 6.060 179,500 +0.06(+1.00%)
Jun 20, 2007 6.000 6.000 5.960 6.000 98,100 +0.00(+0.00%)
Jun 19, 2007 5.980 6.020 5.960 6.000 84,200 +0.00(+0.00%)
Jun 18, 2007 5.990 6.020 5.960 6.000 57,800 +0.01(+0.17%)
Jun 15, 2007 6.050 6.300 5.940 5.990 216,000 +0.08(+1.35%)
Jun 14, 2007 6.030 6.080 5.900 5.910 65,000 -0.02(-0.34%)
Jun 13, 2007 5.930 6.000 5.910 5.930 64,500 +0.00(+0.00%)
Jun 12, 2007 5.870 5.970 5.870 5.930 65,000 +0.02(+0.34%)
Jun 11, 2007 6.000 6.000 5.880 5.910 115,600 +0.00(+0.00%)
Jun 08, 2007 5.890 5.940 5.830 5.910 166,000 +0.09(+1.55%)
Jun 07, 2007 5.840 5.940 5.810 5.820 68,200 -0.04(-0.68%)
Jun 06, 2007 5.670 5.860 5.650 5.860 45,000 +0.16(+2.81%)
Jun 05, 2007 5.600 5.710 5.590 5.700 48,600 +0.08(+1.42%)
Jun 04, 2007 5.600 5.650 5.580 5.620 37,300 -0.03(-0.53%)
Jun 01, 2007 5.740 5.800 5.650 5.650 16,700 -0.08(-1.40%)
May 31, 2007 5.670 5.800 5.670 5.730 21,100 +0.06(+1.06%)
May 30, 2007 5.720 5.800 5.650 5.670 21,600 -0.07(-1.22%)
May 29, 2007 5.770 5.830 5.710 5.740 34,400 -0.02(-0.35%)
May 25, 2007 5.700 5.760 5.660 5.760 89,900 +0.12(+2.13%)
May 24, 2007 5.700 5.740 5.590 5.640 50,100 -0.07(-1.23%)
May 23, 2007 5.750 5.790 5.650 5.710 36,500 -0.02(-0.35%)
May 22, 2007 5.610 5.750 5.600 5.730 35,100 +0.12(+2.14%)
May 21, 2007 5.750 5.830 5.540 5.610 63,200 -0.15(-2.60%)
May 18, 2007 5.690 5.780 5.600 5.760 94,400 +0.07(+1.23%)
May 17, 2007 5.560 5.700 5.480 5.690 44,600 +0.11(+1.97%)
May 16, 2007 5.660 5.660 5.530 5.580 69,500 -0.07(-1.24%)
May 15, 2007 5.760 5.830 5.620 5.650 86,200 -0.13(-2.25%)
May 14, 2007 5.700 5.800 5.700 5.780 40,000 +0.15(+2.66%)
May 11, 2007 5.850 5.880 5.620 5.630 55,600 -0.17(-2.93%)
May 10, 2007 5.970 5.980 5.710 5.800 77,700 -0.22(-3.65%)
May 09, 2007 5.950 6.040 5.910 6.020 25,000 +0.04(+0.67%)
May 08, 2007 5.900 5.980 5.830 5.980 34,300 -0.03(-0.50%)
May 07, 2007 6.000 6.030 5.820 6.010 49,000 +0.01(+0.17%)
May 04, 2007 6.280 6.280 5.950 6.000 43,300 -0.25(-4.00%)
May 03, 2007 6.040 6.320 6.040 6.250 170,800 +0.22(+3.65%)
May 02, 2007 5.750 6.400 5.700 6.030 196,700 +0.27(+4.69%)
May 01, 2007 5.600 5.760 5.540 5.760 69,500 +0.15(+2.67%)
Apr 30, 2007 5.530 5.630 5.500 5.610 142,900 +0.08(+1.45%)
Apr 27, 2007 5.500 5.630 5.430 5.530 52,000 -0.03(-0.54%)
Apr 26, 2007 5.600 5.700 5.420 5.560 114,600 -0.14(-2.46%)
Apr 25, 2007 5.860 5.900 5.700 5.700 40,700 -0.17(-2.90%)
Apr 24, 2007 5.800 5.870 5.750 5.870 39,000 +0.03(+0.51%)
Apr 23, 2007 5.690 5.870 5.690 5.840 55,700 +0.14(+2.46%)
Apr 20, 2007 5.890 5.890 5.670 5.700 40,400 -0.09(-1.55%)
Apr 19, 2007 5.630 5.820 5.550 5.790 33,200 +0.11(+1.94%)
Apr 18, 2007 5.630 5.850 5.600 5.680 77,900 +0.00(+0.00%)
Apr 17, 2007 5.470 5.700 5.420 5.680 72,100 +0.22(+4.03%)
Apr 16, 2007 5.440 5.480 5.420 5.460 33,200 +0.06(+1.11%)
Apr 13, 2007 5.330 5.450 5.330 5.400 42,000 +0.00(+0.00%)
Apr 12, 2007 5.300 5.400 5.270 5.400 30,000 +0.08(+1.50%)
Apr 11, 2007 5.320 5.360 5.250 5.320 35,800 +0.01(+0.19%)
Apr 10, 2007 5.310 5.340 5.260 5.310 11,000 -0.01(-0.19%)
Apr 09, 2007 5.380 5.390 5.300 5.320 23,000 -0.04(-0.75%)
Apr 05, 2007 5.440 5.440 5.350 5.360 11,900 -0.08(-1.47%)
Apr 04, 2007 5.440 5.480 5.400 5.440 28,300 -0.00(-0.01%)
Apr 03, 2007 5.380 5.450 5.380 5.441 29,300 +0.07(+1.31%)
Apr 02, 2007 5.250 5.370 5.220 5.370 32,900 +0.12(+2.29%)
Mar 30, 2007 5.280 5.350 5.250 5.250 33,300 -0.03(-0.57%)
Mar 29, 2007 5.360 5.360 5.210 5.280 71,100 -0.04(-0.75%)
Mar 28, 2007 5.320 5.320 5.260 5.320 319,600 -0.04(-0.75%)
Mar 27, 2007 5.320 5.360 5.300 5.360 14,300 +0.02(+0.37%)
Mar 26, 2007 5.340 5.380 5.250 5.340 32,400 -0.01(-0.19%)
Mar 23, 2007 5.340 5.380 5.300 5.350 17,000 -0.01(-0.19%)
Mar 22, 2007 5.430 5.450 5.330 5.360 17,300 -0.04(-0.74%)
Mar 21, 2007 5.420 5.420 5.360 5.400 25,000 -0.01(-0.18%)
Mar 20, 2007 5.300 5.410 5.300 5.410 26,800 +0.10(+1.88%)
Mar 19, 2007 5.360 5.360 5.250 5.310 37,100 +0.03(+0.57%)
Mar 16, 2007 5.320 5.330 5.250 5.280 108,200 -0.03(-0.56%)
Mar 15, 2007 5.410 5.450 5.270 5.310 25,500 -0.11(-2.03%)
Mar 14, 2007 5.380 5.440 5.380 5.420 20,500 +0.03(+0.56%)
Mar 13, 2007 5.450 5.480 5.380 5.390 38,300 -0.06(-1.10%)
Mar 12, 2007 5.380 5.450 5.370 5.450 26,500 +0.06(+1.11%)
Mar 09, 2007 5.430 5.430 5.330 5.390 43,500 +0.00(+0.00%)
Mar 08, 2007 5.410 5.450 5.360 5.390 25,200 +0.01(+0.19%)
Mar 07, 2007 5.440 5.460 5.350 5.380 41,500 -0.08(-1.47%)
Mar 06, 2007 5.420 5.490 5.400 5.460 56,900 +0.10(+1.87%)
Mar 05, 2007 5.350 5.440 5.320 5.360 60,400 -0.05(-0.92%)
Mar 02, 2007 5.420 5.450 5.320 5.410 77,700 -0.04(-0.73%)
Mar 01, 2007 5.300 5.490 5.300 5.450 152,000 +0.14(+2.64%)
Feb 28, 2007 5.300 5.420 5.250 5.310 63,200 +0.01(+0.19%)
Feb 27, 2007 5.310 5.460 5.150 5.300 207,900 -0.18(-3.28%)
Feb 26, 2007 5.500 5.510 5.420 5.480 43,000 +0.01(+0.18%)
Feb 23, 2007 5.420 5.480 5.320 5.470 71,100 +0.04(+0.74%)
Feb 22, 2007 5.480 5.480 5.350 5.430 53,000 -0.03(-0.55%)
Feb 21, 2007 5.430 5.500 5.430 5.460 34,800 -0.03(-0.55%)
Feb 20, 2007 5.310 5.560 5.310 5.490 41,500 +0.08(+1.48%)
Feb 16, 2007 5.490 5.490 5.380 5.410 28,000 -0.08(-1.46%)
Feb 15, 2007 5.480 5.570 5.440 5.490 46,100 +0.00(+0.00%)
Feb 14, 2007 5.540 5.590 5.480 5.490 24,200 -0.06(-1.08%)
Feb 13, 2007 5.520 5.550 5.480 5.550 40,100 +0.05(+0.91%)
Feb 12, 2007 5.510 5.560 5.450 5.500 91,400 +0.00(+0.00%)
Feb 09, 2007 5.500 5.510 5.450 5.500 29,800 +0.01(+0.18%)
Feb 08, 2007 5.490 5.530 5.440 5.490 24,900 +0.00(+0.00%)
Feb 07, 2007 5.470 5.540 5.460 5.490 50,000 -0.02(-0.36%)
Feb 06, 2007 5.440 5.540 5.440 5.510 35,300 +0.02(+0.36%)
Feb 05, 2007 5.530 5.580 5.440 5.490 31,900 -0.07(-1.26%)
Feb 02, 2007 5.520 5.600 5.520 5.560 12,200 +0.03(+0.54%)
Feb 01, 2007 5.440 5.540 5.430 5.530 25,500 +0.11(+2.03%)
Jan 31, 2007 5.400 5.450 5.360 5.420 27,300 -0.05(-0.91%)
Jan 30, 2007 5.500 5.500 5.410 5.470 42,000 -0.02(-0.36%)
Jan 29, 2007 5.360 5.490 5.360 5.490 28,000 +0.12(+2.23%)
Jan 26, 2007 5.430 5.430 5.320 5.370 52,400 -0.03(-0.56%)
Jan 25, 2007 5.380 5.430 5.320 5.400 140,400 +0.02(+0.37%)
Jan 24, 2007 5.340 5.380 5.310 5.380 59,100 +0.05(+0.94%)
Jan 23, 2007 5.190 5.330 5.190 5.330 89,500 +0.09(+1.72%)
Jan 22, 2007 5.210 5.250 5.200 5.240 40,800 +0.02(+0.38%)
Jan 19, 2007 5.130 5.240 5.120 5.220 31,100 +0.08(+1.56%)
Jan 18, 2007 5.160 5.210 5.140 5.140 27,500 -0.06(-1.15%)
Jan 17, 2007 5.190 5.250 5.180 5.200 32,600 -0.04(-0.76%)
Jan 16, 2007 5.230 5.250 5.200 5.240 34,000 +0.01(+0.19%)
Jan 12, 2007 5.180 5.230 5.160 5.230 26,800 +0.04(+0.77%)
Jan 11, 2007 5.150 5.200 5.130 5.190 69,500 +0.04(+0.78%)
Jan 10, 2007 5.170 5.180 5.110 5.150 29,200 -0.03(-0.58%)
Jan 09, 2007 5.160 5.190 5.100 5.180 28,800 +0.01(+0.19%)
Jan 08, 2007 5.240 5.240 5.100 5.170 32,800 -0.08(-1.52%)
Jan 05, 2007 5.190 5.270 5.130 5.250 58,400 -0.05(-0.94%)
Jan 04, 2007 5.150 5.320 5.150 5.300 30,400 +0.15(+2.91%)
Jan 03, 2007 5.340 5.340 5.140 5.150 36,200 -0.16(-3.01%)
Dec 29, 2006 5.220 5.340 5.180 5.310 42,700 +0.09(+1.72%)
Dec 28, 2006 5.230 5.330 5.170 5.220 42,700 -0.03(-0.57%)
Dec 27, 2006 5.280 5.300 5.150 5.250 72,800 -0.08(-1.50%)
Dec 26, 2006 5.300 5.340 5.270 5.330 12,000 +0.04(+0.76%)
Dec 22, 2006 5.250 5.310 5.140 5.290 22,200 +0.06(+1.15%)
Dec 21, 2006 5.270 5.280 5.140 5.230 30,600 -0.02(-0.38%)
Dec 20, 2006 5.290 5.330 5.210 5.250 21,000 -0.01(-0.19%)
Dec 19, 2006 5.280 5.340 5.240 5.260 9,400 -0.03(-0.57%)
Dec 18, 2006 5.340 5.340 5.250 5.290 17,300 -0.05(-0.94%)
Dec 15, 2006 5.300 5.390 5.300 5.340 62,400 +0.03(+0.56%)
Dec 14, 2006 5.400 5.450 5.250 5.310 32,100 -0.01(-0.19%)
Dec 13, 2006 5.410 5.410 5.290 5.320 30,400 -0.04(-0.75%)
Dec 12, 2006 5.350 5.430 5.320 5.360 25,800 +0.02(+0.37%)
Dec 11, 2006 5.340 5.400 5.330 5.340 20,500 +0.01(+0.19%)
Dec 08, 2006 5.370 5.440 5.210 5.330 25,200 -0.05(-0.93%)
Dec 07, 2006 5.360 5.510 5.300 5.380 43,200 +0.02(+0.37%)
Dec 06, 2006 5.320 5.380 5.320 5.360 10,900 +0.01(+0.19%)
Dec 05, 2006 5.260 5.370 5.260 5.350 31,800 +0.12(+2.29%)
Dec 04, 2006 5.290 5.340 5.200 5.230 66,300 -0.03(-0.57%)
Dec 01, 2006 5.170 5.330 5.130 5.260 47,900 -0.03(-0.57%)
Nov 30, 2006 5.210 5.380 5.140 5.290 30,900 +0.07(+1.34%)
Nov 29, 2006 5.180 5.260 5.160 5.220 33,800 +0.08(+1.56%)
Nov 28, 2006 5.210 5.230 5.130 5.140 88,900 -0.07(-1.34%)
Nov 27, 2006 5.300 5.330 5.210 5.210 51,000 -0.09(-1.70%)
Nov 24, 2006 5.340 5.359 5.300 5.300 13,600 -0.07(-1.30%)
Nov 22, 2006 5.490 5.500 5.300 5.370 19,100 -0.04(-0.74%)
Nov 21, 2006 5.460 5.490 5.400 5.410 16,200 -0.06(-1.10%)
Nov 20, 2006 5.420 5.500 5.420 5.470 19,000 +0.07(+1.30%)
Nov 17, 2006 5.400 5.400 5.310 5.400 32,500 +0.01(+0.19%)
Nov 16, 2006 5.350 5.440 5.300 5.390 50,000 +0.05(+0.94%)
Nov 15, 2006 5.350 5.350 5.280 5.340 154,800 +0.04(+0.75%)
Nov 14, 2006 5.340 5.380 5.250 5.300 132,700 -0.05(-0.93%)
Nov 13, 2006 5.290 5.350 5.290 5.350 46,700 +0.07(+1.33%)
Nov 10, 2006 5.290 5.360 5.270 5.280 71,800 -0.02(-0.38%)
Nov 09, 2006 5.300 5.300 5.200 5.300 29,100 +0.03(+0.57%)
Nov 08, 2006 5.180 5.350 5.150 5.270 41,000 -0.03(-0.57%)
Nov 07, 2006 5.200 5.340 5.180 5.300 62,700 +0.08(+1.53%)
Nov 06, 2006 5.280 5.320 5.210 5.220 54,300 -0.04(-0.76%)
Nov 03, 2006 5.270 5.290 5.120 5.260 53,700 +0.05(+0.96%)
Nov 02, 2006 5.170 5.260 5.100 5.210 25,800 -0.06(-1.14%)
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.