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%)
Mar 01, 2006 3.649 3.649 3.562 3.613 33,430 +0.00(+0.00%)
Feb 28, 2006 3.664 3.664 3.576 3.613 33,430 -0.05(-1.39%)
Feb 27, 2006 3.707 3.743 3.650 3.664 26,001 -0.01(-0.20%)
Feb 24, 2006 3.664 3.751 3.664 3.671 59,431 +0.01(+0.20%)
Feb 23, 2006 3.642 3.693 3.554 3.664 122,439 +0.02(+0.60%)
Feb 22, 2006 3.736 3.794 3.642 3.642 91,623 -0.09(-2.53%)
Feb 21, 2006 3.627 3.780 3.627 3.736 75,664 +0.12(+3.42%)
Feb 17, 2006 3.685 3.693 3.613 3.613 188,061 -0.01(-0.40%)
Feb 16, 2006 3.671 3.722 3.605 3.627 101,253 -0.03(-0.80%)
Feb 15, 2006 3.634 3.765 3.634 3.656 109,507 +0.04(+1.21%)
Feb 14, 2006 3.685 3.758 3.591 3.613 111,984 -0.01(-0.20%)
Feb 13, 2006 3.722 3.729 3.584 3.620 137,435 -0.07(-1.97%)
Feb 10, 2006 3.889 3.918 3.634 3.693 206,634 -0.12(-3.24%)
Feb 09, 2006 3.765 3.889 3.765 3.816 40,171 +0.08(+2.14%)
Feb 08, 2006 3.642 3.773 3.634 3.736 34,668 +0.11(+3.01%)
Feb 07, 2006 3.736 3.889 3.627 3.627 227,270 -0.12(-3.29%)
Feb 06, 2006 3.925 3.969 3.722 3.751 234,561 -0.15(-3.91%)
Feb 03, 2006 4.020 4.056 3.853 3.903 230,984 -0.04(-1.11%)
Feb 02, 2006 4.354 4.361 3.860 3.947 240,752 -0.41(-9.35%)
Feb 01, 2006 4.390 4.427 4.318 4.354 106,481 -0.11(-2.44%)
Jan 31, 2006 4.608 4.725 4.463 4.463 91,898 -0.07(-1.60%)
Jan 30, 2006 4.405 4.579 4.332 4.536 122,852 +0.08(+1.79%)
Jan 27, 2006 4.499 4.579 4.434 4.456 33,705 -0.04(-0.81%)
Jan 26, 2006 4.616 4.623 4.463 4.492 68,098 -0.08(-1.75%)
Jan 25, 2006 4.616 4.652 4.521 4.572 33,705 -0.08(-1.72%)
Jan 24, 2006 4.616 4.652 4.602 4.652 14,995 +0.04(+0.95%)
Jan 23, 2006 4.550 4.623 4.550 4.608 12,243 +0.06(+1.28%)
Jan 20, 2006 4.623 4.623 4.521 4.550 16,233 -0.06(-1.26%)
Jan 19, 2006 4.674 4.688 4.587 4.608 18,572 -0.05(-1.09%)
Jan 18, 2006 4.594 4.674 4.594 4.659 8,667 +0.01(+0.31%)
Jan 17, 2006 4.594 4.645 4.579 4.645 23,937 +0.04(+0.79%)
Jan 13, 2006 4.572 4.645 4.572 4.608 31,916 +0.07(+1.60%)
Jan 12, 2006 4.543 4.608 4.507 4.536 6,190 -0.05(-1.11%)
Jan 11, 2006 4.579 4.623 4.565 4.587 15,545 -0.01(-0.32%)
Jan 10, 2006 4.543 4.616 4.499 4.601 16,096 +0.01(+0.32%)
Jan 09, 2006 4.558 4.594 4.529 4.587 17,059 +0.02(+0.48%)
Jan 06, 2006 4.529 4.579 4.492 4.565 29,165 +0.07(+1.62%)
Jan 05, 2006 4.492 4.529 4.485 4.492 12,656 -0.01(-0.32%)
Jan 04, 2006 4.543 4.587 4.434 4.507 68,098 -0.04(-0.80%)
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.