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 31, 2012 0.8723 0.8505 0.8505 0.8505 17,334 +0.01(+0.86%)
Jan 30, 2012 0.8723 0.8723 0.8432 0.8432 1,938 -0.06(-6.46%)
Jan 27, 2012 0.9231 0.9231 0.9013 0.9014 3,975 -0.04(-4.61%)
Jan 26, 2012 0.9305 0.9958 0.9305 0.9450 6,980 -0.04(-3.70%)
Jan 25, 2012 0.8287 0.9886 0.8287 0.9813 26,290 +0.15(+17.39%)
Jan 24, 2012 0.7996 0.8505 0.7996 0.8359 4,021 +0.03(+3.60%)
Jan 23, 2012 0.8006 0.8068 0.8006 0.8068 3,301 -0.02(-2.63%)
Jan 20, 2012 0.8214 0.8723 0.7560 0.8287 13,224 +0.01(+0.88%)
Jan 19, 2012 0.8287 0.8330 0.7996 0.8214 10,183 -0.03(-3.42%)
Jan 18, 2012 0.8068 0.8577 0.7778 0.8505 13,262 +0.02(+2.63%)
Jan 17, 2012 0.7705 0.8359 0.7705 0.8287 25,860 +0.09(+11.76%)
Jan 13, 2012 0.7850 0.7850 0.7414 0.7414 8,424 -0.02(-2.86%)
Jan 12, 2012 0.7632 0.7778 0.7632 0.7632 5,745 +0.00(+0.00%)
Jan 11, 2012 0.7632 0.7632 0.7632 0.7632 4,952 -0.01(-0.94%)
Jan 10, 2012 0.7705 0.7705 0.7632 0.7705 22,953 -0.01(-0.93%)
Jan 09, 2012 0.7783 0.7783 0.7778 0.7778 1,959 -0.01(-1.25%)
Jan 06, 2012 0.8068 0.8068 0.7560 0.7876 8,486 -0.01(-1.50%)
Jan 05, 2012 0.7705 0.8287 0.7705 0.7996 1,513 +0.03(+4.56%)
Jan 04, 2012 0.7996 0.7996 0.7632 0.7647 3,095 +0.01(+1.15%)
Dec 30, 2011 0.7996 0.7996 0.7269 0.7560 106,716 -0.04(-5.45%)
Dec 29, 2011 0.7269 0.7996 0.7124 0.7996 88,321 +0.07(+10.00%)
Dec 28, 2011 0.7414 0.7414 0.7269 0.7269 28,247 +0.00(+0.00%)
Dec 27, 2011 0.7269 0.7632 0.7124 0.7269 96,708 -0.01(-0.99%)
Dec 23, 2011 0.7611 0.7705 0.7342 0.7342 39,971 -0.01(-1.94%)
Dec 21, 2011 0.7632 0.7632 0.7487 0.7487 153,657 -0.01(-1.90%)
Dec 20, 2011 0.8141 0.8141 0.7560 0.7632 70,040 -0.04(-4.55%)
Dec 19, 2011 0.8287 0.8505 0.7705 0.7996 104,544 -0.02(-2.65%)
Dec 16, 2011 0.8214 0.8359 0.8214 0.8214 7,218 -0.01(-1.74%)
Dec 15, 2011 0.8285 0.8505 0.8285 0.8359 25,313 +0.01(+1.77%)
Dec 14, 2011 0.8068 0.8287 0.7996 0.8214 9,092 +0.01(+0.89%)
Dec 13, 2011 0.8359 0.8868 0.8141 0.8141 29,536 -0.04(-4.27%)
Dec 12, 2011 0.8795 0.8795 0.8287 0.8505 9,928 -0.01(-0.85%)
Dec 09, 2011 0.8723 0.9013 0.8359 0.8577 23,214 -0.04(-4.84%)
Dec 08, 2011 0.9013 0.9159 0.8650 0.9013 49,985 -0.03(-3.12%)
Dec 07, 2011 0.9304 0.9304 0.8749 0.9304 19,865 -0.01(-1.54%)
Dec 06, 2011 0.9231 0.9527 0.8868 0.9450 24,348 +0.02(+2.36%)
Dec 05, 2011 0.8359 0.9304 0.8359 0.9231 62,806 +0.07(+8.55%)
Dec 02, 2011 0.7632 0.8723 0.7632 0.8505 1,455,838 +0.09(+11.43%)
Dec 01, 2011 0.7632 0.7850 0.7632 0.7632 10,505 +0.00(+0.00%)
Nov 30, 2011 0.7632 0.7996 0.7632 0.7632 45,965 -0.01(-0.94%)
Nov 29, 2011 0.7632 0.7778 0.7632 0.7705 18,277 +0.00(+0.00%)
Nov 28, 2011 0.7778 0.7996 0.7632 0.7705 36,129 -0.03(-3.64%)
Nov 25, 2011 0.7705 0.7996 0.7487 0.7996 5,782 +0.03(+3.77%)
Nov 23, 2011 0.7632 0.7850 0.7632 0.7705 5,612 +0.00(+0.00%)
Nov 22, 2011 0.7778 0.7778 0.7596 0.7705 69,882 +0.00(+0.00%)
Nov 21, 2011 0.7850 0.7850 0.7632 0.7705 31,504 -0.03(-3.64%)
Nov 18, 2011 0.8214 0.8723 0.7632 0.7996 766,554 +0.04(+4.76%)
Nov 17, 2011 0.7705 0.7778 0.7632 0.7632 95,749 -0.01(-1.87%)
Nov 16, 2011 0.7487 0.7778 0.7342 0.7778 112,040 +0.02(+2.88%)
Nov 15, 2011 0.7560 0.7923 0.7523 0.7560 137,125 +0.00(+0.00%)
Nov 14, 2011 0.7850 0.8287 0.7560 0.7560 80,396 -0.01(-0.95%)
Nov 11, 2011 0.7850 0.7850 0.7560 0.7632 14,905 -0.01(-0.94%)
Nov 10, 2011 0.7560 0.7709 0.7487 0.7705 5,051 +0.01(+1.92%)
Nov 09, 2011 0.7632 0.7705 0.7414 0.7560 18,039 -0.01(-0.95%)
Nov 08, 2011 0.7560 0.8068 0.7269 0.7632 188,305 +0.00(+0.00%)
Nov 07, 2011 0.7342 0.7632 0.7124 0.7632 409,249 +0.04(+5.00%)
Nov 04, 2011 0.7009 0.7269 0.6760 0.7269 2,196,913 +0.04(+5.26%)
Nov 03, 2011 0.6905 0.7269 0.6106 0.6905 179,306 -0.04(-5.00%)
Nov 02, 2011 0.7269 0.7560 0.7196 0.7269 215,412 -0.02(-2.82%)
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.