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 (%)
Jan 30, 2009 1.178 1.185 1.069 1.127 0 -0.04(-3.12%)
Jan 29, 2009 1.337 1.337 1.134 1.163 22,801 -0.19(-13.98%)
Jan 28, 2009 1.076 1.374 1.076 1.352 94,046 +0.25(+23.18%)
Jan 27, 2009 0.9086 1.098 0.9086 1.098 40,398 +0.19(+20.80%)
Jan 26, 2009 0.8505 0.9595 0.8432 0.9086 9,756 +0.06(+6.84%)
Jan 23, 2009 0.9086 0.9450 0.8214 0.8505 25,880 -0.07(-7.14%)
Jan 22, 2009 0.9886 1.010 0.9159 0.9159 17,953 -0.10(-10.00%)
Jan 21, 2009 0.9159 1.018 0.9159 1.018 31,839 +0.11(+12.00%)
Jan 20, 2009 0.9813 0.9813 0.9086 0.9086 40,583 -0.07(-6.72%)
Jan 16, 2009 0.9450 0.9813 0.9013 0.9740 48,929 +0.05(+5.51%)
Jan 15, 2009 0.8359 1.010 0.8359 0.9231 55,883 +0.01(+1.60%)
Jan 14, 2009 0.9450 1.076 0.8068 0.9086 81,895 -0.07(-6.72%)
Jan 13, 2009 1.061 1.061 0.9522 0.9740 33,937 -0.09(-8.22%)
Jan 12, 2009 1.134 1.170 1.054 1.061 26,576 -0.07(-6.41%)
Jan 09, 2009 1.228 1.228 1.127 1.134 39,908 -0.05(-4.29%)
Jan 08, 2009 1.054 1.199 1.054 1.185 30,265 +0.07(+5.84%)
Jan 07, 2009 1.083 1.156 1.076 1.119 38,336 +0.01(+1.32%)
Jan 06, 2009 1.199 1.199 1.039 1.105 114,625 -0.05(-4.40%)
Jan 05, 2009 1.163 1.170 1.127 1.156 68,059 +0.08(+7.43%)
Jan 02, 2009 0.9450 1.090 0.8868 1.076 0 +0.13(+13.85%)
Jan 01, 2009 0.8214 0.9522 0.8188 0.9450 0 +0.00(+0.00%)
Dec 31, 2008 0.8214 0.9522 0.8188 0.9450 109,256 +0.13(+16.07%)
Dec 30, 2008 0.7632 0.8359 0.7632 0.8141 31,307 +0.03(+3.70%)
Dec 29, 2008 0.8868 0.9595 0.7632 0.7850 316,367 -0.13(-14.29%)
Dec 26, 2008 0.8650 0.9450 0.8650 0.9159 20,601 +0.05(+5.88%)
Dec 24, 2008 0.8650 0.8723 0.8359 0.8650 9,188 +0.00(+0.00%)
Dec 23, 2008 0.9086 0.9086 0.8505 0.8650 29,188 -0.08(-8.46%)
Dec 22, 2008 0.9086 0.9450 0.9013 0.9450 72,382 +0.04(+4.00%)
Dec 19, 2008 0.9958 1.010 0.9086 0.9086 86,073 -0.02(-2.34%)
Dec 18, 2008 0.9450 1.018 0.9086 0.9304 52,518 -0.01(-0.78%)
Dec 17, 2008 0.8141 0.9450 0.7996 0.9377 126,327 +0.17(+21.70%)
Dec 16, 2008 0.7705 0.7778 0.7560 0.7705 42,600 +0.01(+0.95%)
Dec 15, 2008 0.7850 0.8287 0.7560 0.7632 44,768 -0.02(-2.78%)
Dec 12, 2008 0.7560 0.8141 0.7560 0.7850 100,268 +0.02(+2.86%)
Dec 11, 2008 0.7560 0.8359 0.7560 0.7632 97,020 -0.08(-9.48%)
Dec 10, 2008 0.7996 1.119 0.7996 0.8432 357,339 +0.03(+3.57%)
Dec 09, 2008 1.039 1.039 0.7850 0.8141 88,680 -0.23(-22.22%)
Dec 08, 2008 1.076 1.170 0.9813 1.047 147,985 -0.01(-0.69%)
Dec 05, 2008 1.003 1.112 0.9886 1.054 27,789 +0.04(+4.32%)
Dec 04, 2008 1.061 1.105 1.010 1.010 33,769 -0.06(-5.44%)
Dec 03, 2008 0.9958 1.090 0.8868 1.069 35,770 +0.11(+11.36%)
Dec 02, 2008 0.8650 1.054 0.8577 0.9595 45,903 +0.08(+9.09%)
Dec 01, 2008 1.025 1.069 0.8795 0.8795 27,927 -0.21(-19.33%)
Nov 28, 2008 1.018 1.098 0.9668 1.090 21,260 +0.09(+8.69%)
Nov 26, 2008 0.7850 1.003 0.7487 1.003 95,201 +0.20(+25.46%)
Nov 25, 2008 0.8214 0.8214 0.7414 0.7996 188,896 -0.01(-1.79%)
Nov 24, 2008 0.9450 0.9958 0.7269 0.8141 97,903 -0.03(-3.45%)
Nov 21, 2008 0.9013 0.9013 0.7124 0.8432 116,352 -0.06(-6.45%)
Nov 20, 2008 1.054 1.054 0.8868 0.9013 98,429 -0.15(-14.48%)
Nov 19, 2008 1.185 1.236 1.039 1.054 68,670 -0.14(-11.59%)
Nov 18, 2008 1.323 1.330 1.163 1.192 109,022 -0.10(-7.86%)
Nov 17, 2008 1.258 1.367 1.258 1.294 60,831 +0.04(+3.49%)
Nov 14, 2008 1.417 1.417 1.214 1.250 31,245 -0.17(-12.24%)
Nov 13, 2008 1.417 1.454 1.323 1.425 75,726 -0.04(-2.49%)
Nov 12, 2008 1.483 1.505 1.439 1.461 18,985 -0.03(-1.95%)
Nov 11, 2008 1.447 1.526 1.425 1.490 36,335 +0.04(+2.50%)
Nov 10, 2008 1.461 1.592 1.447 1.454 33,115 +0.01(+1.01%)
Nov 07, 2008 1.447 1.482 1.410 1.439 36,053 +0.00(+0.00%)
Nov 06, 2008 1.381 1.672 1.359 1.439 42,959 +0.06(+4.21%)
Nov 05, 2008 1.454 1.556 1.221 1.381 460,688 -0.08(-5.47%)
Nov 04, 2008 1.461 1.512 1.425 1.461 148,927 +0.04(+2.55%)
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.