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 (%)
Mar 31, 2006 3.976 3.991 3.896 3.991 22,699 +0.01(+0.18%)
Mar 30, 2006 4.071 4.071 3.925 3.983 13,482 -0.04(-1.08%)
Mar 29, 2006 3.823 4.049 3.823 4.027 20,773 +0.24(+6.33%)
Mar 28, 2006 3.780 3.845 3.743 3.787 27,652 +0.08(+2.16%)
Mar 27, 2006 3.911 3.976 3.678 3.707 101,253 -0.28(-6.93%)
Mar 24, 2006 3.983 4.180 3.940 3.983 41,134 +0.04(+1.11%)
Mar 23, 2006 3.780 3.962 3.780 3.940 34,255 +0.15(+3.83%)
Mar 22, 2006 3.736 3.860 3.714 3.794 54,203 +0.04(+1.16%)
Mar 21, 2006 3.874 3.947 3.743 3.751 58,881 -0.16(-4.09%)
Mar 20, 2006 4.042 4.042 3.867 3.911 70,299 -0.19(-4.61%)
Mar 17, 2006 4.238 4.238 4.071 4.100 171,828 -0.14(-3.26%)
Mar 16, 2006 3.889 4.252 3.889 4.238 74,289 +0.37(+9.59%)
Mar 15, 2006 3.765 3.889 3.743 3.867 45,536 +0.13(+3.50%)
Mar 14, 2006 3.714 3.743 3.642 3.736 65,897 +0.02(+0.59%)
Mar 13, 2006 3.729 3.765 3.671 3.714 62,182 -0.01(-0.20%)
Mar 10, 2006 3.562 3.780 3.562 3.722 118,037 +0.16(+4.49%)
Mar 09, 2006 3.598 3.627 3.562 3.562 59,568 +0.00(+0.00%)
Mar 08, 2006 3.525 3.584 3.496 3.562 222,867 +0.04(+1.03%)
Mar 07, 2006 3.416 3.547 3.416 3.525 54,478 +0.10(+2.97%)
Mar 06, 2006 3.562 3.598 3.402 3.424 269,917 -0.12(-3.48%)
Mar 03, 2006 3.569 3.627 3.518 3.547 87,633 +0.05(+1.46%)
Mar 02, 2006 3.649 3.656 3.496 3.496 89,284 -0.12(-3.22%)
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.