Historical Data for Dover Motorsports Inc. (DVD)

$ 1.80 0.00 (0.00%) Volume: 310 6:30 PM EST 27-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/28/20 N/A N/A N/A 1.80 310 0.00 0.00% 1.80 N/A 38
01/27/20 1.82 1.82 1.77 1.80 18.38k -0.0397 -2.16% 1.80 33.08k 120
01/24/20 1.83 1.85 1.8224 1.8397 10.51k -0.0203 -1.09% 1.8397 19.25k 69
01/23/20 1.86 1.89 1.8401 1.86 9.82k 0.02 1.09% 1.86 18.41k 70
01/22/20 1.8686 1.89 1.84 1.84 31.67k -0.01 -0.54% 1.84 59.42k 93
01/21/20 1.85 1.89 1.83 1.85 15.48k -0.0148 -0.79% 1.85 28.66k 97
01/17/20 1.83 1.8648 1.83 1.8648 4.38k 0.0148 0.80% 1.8648 8.15k 37
01/16/20 1.85 1.88 1.85 1.85 41.06k -0.01 -0.54% 1.85 76.41k 68
01/15/20 1.85 1.90 1.85 1.86 52.03k 0.01 0.54% 1.86 97.57k 191
01/14/20 1.84 1.86 1.8273 1.85 23.89k 0.025 1.37% 1.85 44.17k 135
01/13/20 1.81 1.8499 1.70 1.825 58.64k 0.015 0.83% 1.825 104.49k 189
01/10/20 1.84 1.846 1.80 1.81 33.33k -0.03 -1.63% 1.81 60.73k 141
01/09/20 1.87 1.8825 1.83 1.84 27.52k -0.02 -1.08% 1.84 51.05k 117
01/08/20 1.84 1.875 1.84 1.86 34.07k 0.02 1.09% 1.86 63.26k 114
01/07/20 1.84 1.8742 1.84 1.84 87.44k -0.04 -2.13% 1.84 162.35k 152
01/06/20 1.89 1.89 1.86 1.88 25.62k 0.02 1.08% 1.88 48.05k 116
01/03/20 1.87 1.89 1.86 1.86 45.81k 0.00 0.00% 1.86 85.52k 132
01/02/20 1.85 1.87 1.85 1.86 35.97k 0.00 0.00% 1.86 66.93k 116
12/31/19 1.87 1.88 1.86 1.86 13.91k -0.02 -1.06% 1.86 25.95k 98
12/30/19 1.88 1.89 1.8707 1.88 5.25k 0.00 0.00% 1.88 9.87k 69