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, 2004 3.533 3.554 3.489 3.533 309,813 +0.02(+0.62%)
Nov 29, 2004 3.613 3.649 3.445 3.511 48,150 -0.06(-1.63%)
Nov 26, 2004 3.562 3.627 3.562 3.569 2,063 -0.03(-0.81%)
Nov 24, 2004 3.634 3.678 3.562 3.598 22,011 -0.09(-2.56%)
Nov 23, 2004 3.831 3.853 3.685 3.693 25,450 -0.20(-5.05%)
Nov 22, 2004 3.853 3.991 3.831 3.889 25,450 +0.03(+0.75%)
Nov 19, 2004 3.838 3.903 3.809 3.860 11,968 -0.03(-0.75%)
Nov 18, 2004 3.823 3.918 3.794 3.889 6,603 +0.04(+0.94%)
Nov 17, 2004 3.780 3.998 3.780 3.853 25,450 +0.09(+2.32%)
Nov 16, 2004 3.831 3.853 3.743 3.765 18,572 -0.02(-0.58%)
Nov 15, 2004 3.853 3.896 3.773 3.787 43,472 -0.14(-3.52%)
Nov 12, 2004 3.889 3.932 3.889 3.925 19,397 +0.00(+0.00%)
Nov 11, 2004 3.903 3.925 3.882 3.925 18,709 +0.06(+1.50%)
Nov 10, 2004 3.743 3.925 3.743 3.867 24,900 +0.09(+2.50%)
Nov 09, 2004 3.634 3.773 3.634 3.773 12,519 +0.16(+4.43%)
Nov 08, 2004 3.664 3.736 3.598 3.613 23,662 -0.12(-3.12%)
Nov 05, 2004 3.780 3.925 3.707 3.729 52,827 -0.04(-0.97%)
Nov 04, 2004 3.693 3.780 3.656 3.765 20,498 +0.04(+0.97%)
Nov 03, 2004 3.634 3.729 3.613 3.729 39,483 +0.09(+2.60%)
Nov 02, 2004 3.743 3.780 3.598 3.634 37,419 -0.09(-2.34%)
Nov 01, 2004 3.380 3.773 3.344 3.722 44,986 +0.27(+7.79%)
Oct 29, 2004 3.562 3.584 3.431 3.453 12,656 -0.07(-2.06%)
Oct 28, 2004 3.489 3.620 3.424 3.525 46,224 -0.11(-3.00%)
Oct 27, 2004 3.591 3.634 3.453 3.634 26,826 +0.12(+3.31%)
Oct 26, 2004 3.453 3.533 3.409 3.518 19,535 +0.10(+2.98%)
Oct 25, 2004 3.286 3.416 3.256 3.416 24,075 -0.05(-1.47%)
Oct 22, 2004 3.591 3.598 3.467 3.467 5,778 -0.13(-3.64%)
Oct 21, 2004 3.533 3.598 3.489 3.598 7,566 +0.10(+2.91%)
Oct 20, 2004 3.475 3.518 3.387 3.496 14,995 -0.01(-0.41%)
Oct 19, 2004 3.562 3.598 3.511 3.511 30,816 -0.05(-1.43%)
Oct 18, 2004 3.380 3.562 3.344 3.562 31,228 +0.18(+5.38%)
Oct 15, 2004 3.235 3.409 3.184 3.380 9,492 +0.15(+4.73%)
Oct 14, 2004 3.344 3.344 3.227 3.227 6,465 -0.17(-5.13%)
Oct 13, 2004 3.271 3.416 3.271 3.402 33,017 +0.17(+5.17%)
Oct 12, 2004 3.031 3.242 3.024 3.235 29,440 +0.17(+5.45%)
Oct 11, 2004 3.169 3.169 3.053 3.067 26,001 -0.14(-4.31%)
Oct 08, 2004 3.344 3.344 3.206 3.206 12,381 -0.21(-6.17%)
Oct 07, 2004 3.547 3.562 3.416 3.416 3,439 -0.17(-4.86%)
Oct 06, 2004 3.518 3.598 3.489 3.591 23,249 +0.00(+0.00%)
Oct 05, 2004 3.547 3.591 3.453 3.591 43,610 +0.11(+3.13%)
Oct 04, 2004 3.416 3.489 3.416 3.482 16,096 +0.11(+3.23%)
Oct 01, 2004 3.162 3.380 3.147 3.373 16,783 +0.25(+8.16%)
Sep 30, 2004 3.053 3.126 3.053 3.118 7,016 +0.06(+1.90%)
Sep 29, 2004 3.053 3.067 3.017 3.060 7,016 +0.04(+1.45%)
Sep 28, 2004 3.053 3.053 3.017 3.017 4,264 -0.01(-0.24%)
Sep 27, 2004 3.038 3.053 2.988 3.024 9,217 -0.01(-0.48%)
Sep 24, 2004 3.067 3.067 3.002 3.038 6,465 -0.05(-1.65%)
Sep 23, 2004 3.089 3.104 3.053 3.089 14,032 +0.03(+0.95%)
Sep 22, 2004 3.198 3.198 3.053 3.060 14,720 -0.17(-5.39%)
Sep 21, 2004 3.220 3.235 3.198 3.235 14,582 +0.05(+1.60%)
Sep 20, 2004 3.162 3.235 3.078 3.184 7,428 -0.02(-0.68%)
Sep 17, 2004 3.329 3.329 3.198 3.206 37,557 -0.09(-2.65%)
Sep 16, 2004 3.329 3.373 3.286 3.293 6,741 +0.02(+0.67%)
Sep 15, 2004 3.402 3.416 3.184 3.271 16,783 -0.11(-3.23%)
Sep 14, 2004 3.344 3.416 3.322 3.380 12,381 +0.00(+0.00%)
Sep 13, 2004 3.416 3.453 3.380 3.380 22,837 -0.03(-0.85%)
Sep 10, 2004 3.380 3.416 3.307 3.409 9,079 -0.01(-0.21%)
Sep 09, 2004 3.169 3.416 3.133 3.416 25,038 +0.28(+9.05%)
Sep 08, 2004 3.286 3.322 3.133 3.133 24,212 -0.19(-5.69%)
Sep 07, 2004 3.329 3.395 3.242 3.322 29,440 +0.07(+2.01%)
Sep 03, 2004 3.380 3.380 3.198 3.256 28,477 -0.12(-3.66%)
Sep 02, 2004 3.198 3.380 3.198 3.380 15,958 +0.17(+5.44%)
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.