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 (%)
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%)
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.