Historical Data for Dover Motorsports Inc. (DVD)

$ 2.01   0.01 (+0.50%) Volume: 15.22k 6:30 PM EDT Sep 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 1.98 2.03 1.98 2.01 15.22k 0.01 0.50% 2.01 30.62k 65
09/12/19 2.01 2.03 2.00 2.00 23.85k 0.00 0.00% 2.00 47.95k 106
09/11/19 2.01 2.04 2.00 2.00 17.51k 0.00 0.00% 2.00 35.32k 82
09/10/19 1.99 2.04 1.99 2.00 18.91k 0.00 0.00% 2.00 37.98k 94
09/09/19 2.06 2.06 1.99 2.00 46.91k -0.06 -2.91% 2.00 94.73k 122
09/06/19 2.01 2.06 2.00 2.06 23.9k 0.08 4.04% 2.06 48.63k 84
09/05/19 1.99 2.06 1.98 1.98 11.41k -0.02 -1.00% 1.98 23.23k 49
09/04/19 2.00 2.03 1.9775 2.00 66.2k 0.00 0.00% 2.00 131.96k 208
09/03/19 2.02 2.05 2.00 2.00 68.43k -0.03 -1.48% 2.00 137.9k 135
08/30/19 2.00 2.07 2.00 2.03 3.21k 0.02 1.00% 2.03 6.58k 25
08/29/19 2.01 2.06 2.01 2.01 35.61k 0.00 0.00% 2.01 72.57k 54
08/28/19 2.01 2.05 2.01 2.01 64.63k 0.00 0.00% 2.01 130.21k 146
08/27/19 2.02 2.05 2.01 2.01 37.74k -0.01 -0.50% 2.01 76.5k 84
08/26/19 2.05 2.05 2.02 2.02 11.85k -0.01 -0.49% 2.02 24.17k 27
08/23/19 2.03 2.05 2.03 2.03 7.23k 0.01 0.50% 2.03 14.81k 31
08/22/19 2.03 2.05 2.02 2.02 24.78k -0.03 -1.46% 2.02 50.4k 39
08/21/19 2.04 2.05 2.04 2.05 6.75k 0.03 1.49% 2.05 13.83k 38
08/20/19 2.02 2.06 2.02 2.02 23.22k -0.02 -0.98% 2.02 47.55k 57
08/19/19 2.01 2.05 2.01 2.04 22.83k 0.01 0.49% 2.04 46.46k 40
08/16/19 2.06 2.06 2.03 2.03 11.39k -0.01 -0.49% 2.03 23.37k 39
08/15/19 2.00 2.06 2.00 2.04 10.01k 0.04 2.00% 2.04 20.43k 51