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 (%)
Nov 30, 2012 1.237 1.244 1.192 1.229 24,622 +0.01(+0.61%)
Nov 29, 2012 1.207 1.296 1.192 1.222 13,558 +0.00(+0.00%)
Nov 28, 2012 1.259 1.282 1.214 1.222 17,387 -0.01(-1.20%)
Nov 27, 2012 1.237 1.274 1.207 1.237 12,094 +0.01(+0.61%)
Nov 26, 2012 1.192 1.244 1.177 1.229 23,908 +0.04(+3.12%)
Nov 23, 2012 1.192 1.200 1.186 1.192 8,819 +0.01(+1.27%)
Nov 21, 2012 1.103 1.192 1.103 1.177 19,598 +0.04(+3.27%)
Nov 20, 2012 1.140 1.140 1.140 1.140 268 +0.00(+0.00%)
Nov 19, 2012 1.140 1.140 1.140 1.140 536 +0.01(+1.32%)
Nov 16, 2012 1.118 1.162 1.110 1.125 16,233 -0.02(-1.95%)
Nov 15, 2012 1.170 1.170 1.125 1.147 4,127 +0.03(+2.67%)
Nov 14, 2012 1.177 1.177 1.088 1.118 30,244 -0.07(-6.25%)
Nov 13, 2012 1.058 1.192 1.058 1.192 14,049 +0.08(+7.38%)
Nov 12, 2012 1.162 1.162 1.110 1.110 7,912 -0.01(-1.32%)
Nov 09, 2012 1.267 1.267 1.125 1.125 22,328 -0.07(-6.21%)
Nov 08, 2012 1.207 1.229 1.132 1.200 18,528 +0.03(+2.55%)
Nov 07, 2012 1.229 1.229 1.170 1.170 15,230 -0.02(-1.87%)
Nov 06, 2012 1.198 1.214 1.141 1.192 10,948 +0.06(+5.13%)
Nov 05, 2012 1.098 1.174 1.098 1.134 27,294 +0.05(+4.70%)
Nov 02, 2012 1.090 1.090 1.066 1.083 2,014 -0.01(-0.84%)
Nov 01, 2012 1.098 1.105 1.090 1.092 10,612 +0.00(+0.17%)
Oct 31, 2012 1.076 1.090 0.9813 1.090 8,243 +0.05(+4.60%)
Oct 26, 2012 1.054 1.042 1.042 1.042 4,952 +0.02(+1.70%)
Oct 25, 2012 1.032 1.054 1.025 1.025 13,688 +0.01(+0.71%)
Oct 23, 2012 1.018 1.018 1.018 1.018 7,291 -0.05(-4.76%)
Oct 19, 2012 1.025 1.069 1.025 1.069 7,181 +0.01(+0.80%)
Oct 18, 2012 1.025 1.060 1.025 1.060 6,767 +0.04(+3.43%)
Oct 17, 2012 1.047 1.047 1.025 1.025 7,968 -0.01(-1.40%)
Oct 16, 2012 1.047 1.098 1.039 1.039 3,384 +0.01(+1.42%)
Oct 15, 2012 1.047 1.047 1.018 1.025 4,044 +0.01(+0.56%)
Oct 12, 2012 1.018 1.054 1.018 1.019 8,048 -0.01(-0.55%)
Oct 11, 2012 1.069 1.098 1.018 1.025 15,764 -0.04(-4.08%)
Oct 10, 2012 1.054 1.076 1.025 1.069 37,617 +0.02(+2.08%)
Oct 09, 2012 1.061 1.069 1.039 1.047 8,297 -0.02(-2.04%)
Oct 08, 2012 1.083 1.090 1.069 1.069 3,521 +0.00(+0.00%)
Oct 05, 2012 1.054 1.083 1.032 1.069 10,870 +0.01(+1.38%)
Oct 04, 2012 1.069 1.076 1.039 1.054 5,915 -0.07(-5.84%)
Oct 03, 2012 1.098 1.127 1.076 1.119 33,292 +0.03(+2.67%)
Oct 02, 2012 1.039 1.098 0.9886 1.090 15,233 +0.04(+3.45%)
Oct 01, 2012 1.032 1.061 1.032 1.054 3,852 +0.04(+4.32%)
Sep 28, 2012 0.9886 1.018 0.9886 1.010 19,948 +0.01(+0.72%)
Sep 27, 2012 0.9886 1.010 0.9886 1.003 8,735 +0.01(+1.47%)
Sep 26, 2012 1.003 1.018 0.9813 0.9886 30,885 -0.03(-2.86%)
Sep 25, 2012 1.039 1.048 1.010 1.018 18,595 -0.04(-3.45%)
Sep 24, 2012 1.098 1.098 1.018 1.054 4,418 -0.05(-4.61%)
Sep 21, 2012 0.9740 1.105 0.9522 1.105 29,657 +0.14(+14.29%)
Sep 20, 2012 0.9740 0.9740 0.9595 0.9668 2,063 -0.01(-1.48%)
Sep 19, 2012 0.9828 1.003 0.9813 0.9813 11,392 +0.00(+0.00%)
Sep 18, 2012 0.9958 0.9958 0.9450 0.9813 15,068 -0.01(-1.46%)
Sep 17, 2012 1.061 1.069 0.9886 0.9958 17,160 -0.08(-7.43%)
Sep 14, 2012 1.083 1.083 1.076 1.076 25,854 -0.01(-0.67%)
Sep 13, 2012 1.076 1.127 0.9231 1.083 33,761 +0.01(+0.72%)
Sep 12, 2012 1.098 1.098 1.073 1.075 12,380 -0.02(-2.03%)
Sep 11, 2012 1.098 1.105 1.098 1.098 7,991 -0.01(-1.30%)
Sep 10, 2012 1.098 1.112 1.098 1.112 35,823 +0.01(+1.32%)
Sep 07, 2012 1.090 1.105 1.010 1.098 56,011 +0.01(+1.34%)
Sep 06, 2012 1.010 1.105 1.010 1.083 4,113 +0.07(+6.43%)
Sep 05, 2012 1.076 1.090 1.018 1.018 21,509 -0.06(-5.41%)
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.