Dover Motorsports, Inc. - Price History
Stock symbol DVD is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for DVD (Dover Motorsports, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $3.61 | $3.61 |
| June 2023 | $3.61 | $3.61 |
| May 2023 | $3.61 | $3.61 |
| April 2023 | $3.61 | $3.61 |
| March 2023 | $3.61 | $3.61 |
| February 2023 | $3.61 | $3.61 |
| January 2023 | $3.61 | $3.61 |
| December 2022 | $3.61 | $3.61 |
| November 2022 | $3.61 | $3.61 |
| October 2022 | $3.61 | $3.61 |
| September 2022 | $3.61 | $3.61 |
| August 2022 | $3.61 | $3.61 |
| July 2022 | $3.61 | $3.61 |
| June 2022 | $3.61 | $3.61 |
| May 2022 | $3.61 | $3.61 |
| April 2022 | $3.61 | $3.61 |
| March 2022 | $3.61 | $3.61 |
| February 2022 | $3.61 | $3.61 |
| January 2022 | $3.61 | $3.61 |
| December 2021 | $3.61 | $3.61 |
| November 2021 | $3.60 | $3.60 |
| October 2021 | $2.22 | $2.26 |
| September 2021 | $2.38 | $2.42 |
| August 2021 | $2.58 | $2.63 |
| July 2021 | $2.27 | $2.31 |
| June 2021 | $2.21 | $2.25 |
| May 2021 | $2.21 | $2.25 |
| April 2021 | $2.16 | $2.24 |
| March 2021 | $1.99 | $2.06 |
| February 2021 | $2.13 | $2.21 |
| January 2021 | $2.06 | $2.14 |
| December 2020 | $2.19 | $2.27 |
| November 2020 | $1.81 | $1.87 |
| October 2020 | $1.41 | $1.52 |
| September 2020 | $1.31 | $1.41 |
| August 2020 | $1.34 | $1.44 |
| July 2020 | $1.32 | $1.42 |
| June 2020 | $1.44 | $1.55 |
| May 2020 | $1.31 | $1.41 |
| April 2020 | $1.23 | $1.33 |
| March 2020 | $1.16 | $1.25 |
| February 2020 | $1.53 | $1.65 |
| January 2020 | $1.69 | $1.82 |
| December 2019 | $1.73 | $1.86 |
| November 2019 | $1.75 | $1.89 |
| October 2019 | $1.70 | $1.93 |
| September 2019 | $1.74 | $1.98 |
| August 2019 | $1.79 | $2.03 |
| July 2019 | $1.76 | $2 |
| June 2019 | $1.83 | $2.08 |
| May 2019 | $1.83 | $2.08 |
| April 2019 | $1.90 | $2.16 |
| March 2019 | $1.78 | $2.02 |
| February 2019 | $1.81 | $2.06 |
| January 2019 | $1.75 | $1.99 |
| December 2018 | $1.65 | $1.88 |
| November 2018 | $1.72 | $1.95 |
| October 2018 | $1.82 | $2.15 |
| September 2018 | $1.82 | $2.15 |
| August 2018 | $1.74 | $2.05 |
| July 2018 | $1.69 | $2 |
| June 2018 | $1.91 | $2.25 |
| May 2018 | $1.78 | $2.10 |
| April 2018 | $1.74 | $2.05 |
| March 2018 | $1.78 | $2.10 |
| February 2018 | $1.78 | $2.10 |
| January 2018 | $1.69 | $2 |
| December 2017 | $1.65 | $1.95 |
| November 2017 | $1.61 | $1.90 |
| October 2017 | $1.54 | $1.90 |
| September 2017 | $1.67 | $2.05 |
| August 2017 | $1.71 | $2.10 |
| July 2017 | $1.67 | $2.05 |
| June 2017 | $1.71 | $2.10 |
| May 2017 | $1.71 | $2.10 |
| April 2017 | $1.67 | $2.05 |
| March 2017 | $1.79 | $2.20 |
| February 2017 | $1.79 | $2.20 |
| January 2017 | $1.83 | $2.25 |
| December 2016 | $1.87 | $2.30 |
| November 2016 | $1.91 | $2.35 |
| October 2016 | $1.91 | $2.40 |
| September 2016 | $1.96 | $2.47 |
| August 2016 | $1.94 | $2.44 |
| July 2016 | $1.67 | $2.10 |
| June 2016 | $1.73 | $2.17 |
| May 2016 | $1.77 | $2.22 |
| April 2016 | $1.79 | $2.25 |
| March 2016 | $1.81 | $2.27 |
| February 2016 | $1.77 | $2.23 |
| January 2016 | $1.77 | $2.22 |
| December 2015 | $1.85 | $2.33 |
| November 2015 | $1.83 | $2.30 |
| October 2015 | $1.75 | $2.25 |
| September 2015 | $1.80 | $2.31 |
| August 2015 | $1.83 | $2.35 |
| July 2015 | $1.80 | $2.31 |
| June 2015 | $1.72 | $2.21 |
| May 2015 | $1.85 | $2.38 |
| April 2015 | $1.91 | $2.45 |
| March 2015 | $1.84 | $2.37 |
| February 2015 | $1.95 | $2.50 |
| January 2015 | $2.05 | $2.64 |
| December 2014 | $2.03 | $2.61 |
| November 2014 | $2 | $2.57 |
| October 2014 | $1.83 | $2.41 |
| September 2014 | $1.76 | $2.31 |
| August 2014 | $2.06 | $2.70 |
| July 2014 | $2.11 | $2.77 |
| June 2014 | $2.20 | $2.89 |
| May 2014 | $2.05 | $2.69 |
| April 2014 | $1.78 | $2.34 |
| March 2014 | $1.90 | $2.50 |
| February 2014 | $1.71 | $2.25 |
| January 2014 | $1.77 | $2.33 |
| December 2013 | $1.91 | $2.51 |
| November 2013 | $1.94 | $2.55 |
| October 2013 | $1.76 | $2.36 |
| September 2013 | $1.79 | $2.40 |
| August 2013 | $1.82 | $2.44 |
| July 2013 | $1.91 | $2.56 |
| June 2013 | $1.61 | $2.16 |
| May 2013 | $1.57 | $2.11 |
| April 2013 | $1.56 | $2.09 |
| March 2013 | $1.49 | $2 |
| February 2013 | $1.27 | $1.70 |
| January 2013 | $1.27 | $1.70 |
| December 2012 | $1.26 | $1.69 |
| November 2012 | $1.23 | $1.65 |
| October 2012 | $1.09 | $1.50 |
| September 2012 | $1.01 | $1.39 |
| August 2012 | $1.06 | $1.46 |
| July 2012 | $1.05 | $1.45 |
| June 2012 | $0.95 | $1.31 |
| May 2012 | $0.89 | $1.23 |
| April 2012 | $1.05 | $1.45 |
| March 2012 | $1.08 | $1.48 |
| February 2012 | $0.96 | $1.32 |
| January 2012 | $0.85 | $1.17 |
| December 2011 | $0.76 | $1.04 |
| November 2011 | $0.76 | $1.05 |
| October 2011 | $0.76 | $1.04 |
| September 2011 | $0.91 | $1.25 |
| August 2011 | $1.05 | $1.44 |
| July 2011 | $1.34 | $1.85 |
| June 2011 | $1.37 | $1.88 |
| May 2011 | $1.50 | $2.06 |
| April 2011 | $1.42 | $1.95 |
| March 2011 | $1.45 | $2 |
| February 2011 | $1.48 | $2.03 |
| January 2011 | $1.37 | $1.88 |
| December 2010 | $1.29 | $1.78 |
| November 2010 | $1.28 | $1.76 |
| October 2010 | $1.25 | $1.72 |
| September 2010 | $1.32 | $1.81 |
| August 2010 | $1.29 | $1.77 |
| July 2010 | $1.17 | $1.61 |
| June 2010 | $1.32 | $1.82 |
| May 2010 | $1.42 | $1.95 |
| April 2010 | $1.60 | $2.20 |
| March 2010 | $1.50 | $2.06 |
| February 2010 | $1.60 | $2.20 |
| January 2010 | $1.63 | $2.24 |
| December 2009 | $1.52 | $2.09 |
| November 2009 | $1.34 | $1.84 |
| October 2009 | $1.01 | $1.39 |
| September 2009 | $1.09 | $1.50 |
| August 2009 | $1.05 | $1.45 |
| July 2009 | $1.02 | $1.40 |
| June 2009 | $1.03 | $1.42 |
| May 2009 | $1.14 | $1.57 |
| April 2009 | $1.15 | $1.59 |
| March 2009 | $1.34 | $1.85 |
| February 2009 | $1.01 | $1.40 |
| January 2009 | $1.11 | $1.55 |
| December 2008 | $0.93 | $1.30 |
| November 2008 | $1.08 | $1.50 |
| October 2008 | $1.53 | $2.14 |
| September 2008 | $3.89 | $5.45 |
| August 2008 | $3.56 | $4.99 |
| July 2008 | $3.19 | $4.48 |
| June 2008 | $3.62 | $5.09 |
| May 2008 | $4.42 | $6.22 |
| April 2008 | $4.34 | $6.12 |
| March 2008 | $4.39 | $6.19 |
| February 2008 | $4.90 | $6.91 |
| January 2008 | $4.93 | $6.96 |
| December 2007 | $4.64 | $6.55 |
| November 2007 | $4.81 | $6.80 |
| October 2007 | $4.55 | $6.44 |
| September 2007 | $4.57 | $6.47 |
| August 2007 | $4.20 | $5.95 |
| July 2007 | $4.10 | $5.82 |
| June 2007 | $4.27 | $6.06 |
| May 2007 | $4.04 | $5.73 |
| April 2007 | $3.94 | $5.61 |
| March 2007 | $3.69 | $5.25 |
| February 2007 | $3.73 | $5.31 |
| January 2007 | $3.80 | $5.42 |
| December 2006 | $3.72 | $5.31 |
| November 2006 | $3.71 | $5.29 |
| October 2006 | $3.69 | $5.28 |
| September 2006 | $3.79 | $5.42 |
| August 2006 | $4.05 | $5.80 |
| July 2006 | $4.10 | $5.89 |
| June 2006 | $4.09 | $5.87 |
| May 2006 | $4.22 | $6.06 |
| April 2006 | $4.20 | $6.04 |
| March 2006 | $3.82 | $5.49 |
| February 2006 | $3.45 | $4.97 |
| January 2006 | $4.26 | $6.14 |
| December 2005 | $4.23 | $6.11 |
| November 2005 | $4.46 | $6.43 |
| October 2005 | $4.29 | $6.20 |
| September 2005 | $4.73 | $6.84 |
| August 2005 | $4.82 | $6.97 |
| July 2005 | $4.14 | $6 |
| June 2005 | $4.14 | $6 |
| May 2005 | $3.97 | $5.76 |
| April 2005 | $3.15 | $4.57 |
| March 2005 | $3.48 | $5.05 |
| February 2005 | $3.99 | $5.79 |
| January 2005 | $4.14 | $6.02 |
| December 2004 | $3.94 | $5.73 |
| November 2004 | $3.34 | $4.86 |
| October 2004 | $3.26 | $4.75 |
| September 2004 | $2.94 | $4.29 |
| August 2004 | $3.12 | $4.55 |
| July 2004 | $2.98 | $4.35 |
| June 2004 | $2.74 | $4 |
| May 2004 | $3.14 | $4.59 |
| April 2004 | $2.73 | $4 |
| March 2004 | $2.63 | $3.85 |
| February 2004 | $2.58 | $3.77 |
| January 2004 | $2.57 | $3.77 |
| December 2003 | $2.38 | $3.50 |
| November 2003 | $2.85 | $4.18 |
| October 2003 | $2.52 | $3.71 |
| September 2003 | $2.56 | $3.76 |
| August 2003 | $2.91 | $4.28 |
| July 2003 | $2.71 | $4 |
| June 2003 | $2.78 | $4.10 |
| May 2003 | $2.37 | $3.49 |
| April 2003 | $2.26 | $3.35 |
| March 2003 | $2.15 | $3.18 |
| February 2003 | $2.43 | $3.60 |
| January 2003 | $2.99 | $4.43 |
| December 2002 | $3.14 | $4.65 |
| November 2002 | $2.56 | $3.80 |
| October 2002 | $2.56 | $3.81 |
| September 2002 | $2.69 | $4 |
| August 2002 | $3.09 | $4.60 |
| July 2002 | $2.88 | $4.30 |
| June 2002 | $3.81 | $5.70 |
| May 2002 | $4.01 | $5.99 |
| April 2002 | $5.39 | $8.08 |
| March 2002 | $5.01 | $7.50 |
| February 2002 | $4.78 | $7.17 |
| January 2002 | $4.55 | $6.86 |
| December 2001 | $4.69 | $7.07 |
| November 2001 | $4.32 | $6.51 |
| October 2001 | $3.65 | $5.54 |
| September 2001 | $3.76 | $5.72 |
| August 2001 | $4.29 | $6.52 |
| July 2001 | $4.36 | $6.67 |
| June 2001 | $4.65 | $7.11 |
| May 2001 | $4.23 | $6.47 |
| April 2001 | $3.75 | $5.77 |
| March 2001 | $3.75 | $5.77 |
| February 2001 | $3.63 | $5.59 |
| January 2001 | $3.64 | $5.66 |
| December 2000 | $3.33 | $5.17 |
| November 2000 | $3.49 | $5.43 |
| October 2000 | $3.46 | $5.43 |
| September 2000 | $3.96 | $6.21 |
| August 2000 | $2.97 | $4.65 |
| July 2000 | $3.36 | $5.31 |
| June 2000 | $4.09 | $6.47 |
| May 2000 | $3.45 | $5.46 |
| April 2000 | $3.55 | $5.66 |
| March 2000 | $3.69 | $5.89 |
| February 2000 | $4.11 | $6.55 |
| January 2000 | $4.35 | $6.99 |
| December 1999 | $5.40 | $8.66 |
| November 1999 | $5.22 | $8.37 |
| October 1999 | $4.54 | $7.33 |
| September 1999 | $3.97 | $6.41 |
| August 1999 | $4.18 | $6.75 |
| July 1999 | $4.60 | $7.48 |
| June 1999 | $5.03 | $8.17 |
| May 1999 | $5.42 | $8.80 |
| April 1999 | $4.71 | $7.71 |
| March 1999 | $4.38 | $7.16 |
| February 1999 | $3.99 | $6.52 |
| January 1999 | $3.82 | $6.29 |
| December 1998 | $3.38 | $5.57 |
| November 1998 | $3.08 | $5.08 |
| October 1998 | $3.79 | $6.29 |
| September 1998 | $3.51 | $5.83 |
| August 1998 | $3.67 | $6.09 |
| July 1998 | $4.22 | $7.04 |
| June 1998 | $4.29 | $7.16 |
| May 1998 | $4.12 | $6.89 |
| April 1998 | $4.51 | $7.56 |
| March 1998 | $4.06 | $6.81 |
| February 1998 | $3.71 | $6.24 |
| January 1998 | $3.24 | $5.47 |
| December 1997 | $3.13 | $5.30 |
| November 1997 | $3.05 | $5.15 |
| October 1997 | $2.67 | $4.56 |
| September 1997 | $2.84 | $4.84 |
| August 1997 | $2.63 | $4.49 |
| July 1997 | $2.35 | $4.04 |
| June 1997 | $2.41 | $4.16 |
| May 1997 | $2.56 | $4.42 |
| April 1997 | $2.17 | $3.78 |
| March 1997 | $2.37 | $4.13 |
| February 1997 | $2.26 | $3.93 |
| January 1997 | $2.32 | $4.07 |
| December 1996 | $2.35 | $4.13 |
| November 1996 | $2.73 | $4.79 |
| October 1996 | $2.64 | $4.65 |
DVD
Price: $3.61
52 week price:
Dividend Yield: 2.21%
Forward Dividend Yield: 4.43%
Payout Ratio Range:
Earnings Per Share: 0.35 USD
P/E Ratio: 17.70
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Leisure
Volume: 6609
Ebitda: 6.4 millionMarket Capitalization: 131.6 million
Average Dividend Frequency: 1