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 (%)
Apr 30, 2003 2.421 2.471 2.399 2.435 45,536 +0.08(+3.40%)
Apr 29, 2003 2.384 2.399 2.326 2.355 204,708 -0.03(-1.22%)
Apr 28, 2003 2.471 2.479 2.232 2.384 202,644 -0.06(-2.38%)
Apr 25, 2003 2.777 2.777 2.435 2.442 114,735 -0.28(-10.40%)
Apr 24, 2003 2.769 2.799 2.486 2.726 79,517 -0.11(-3.85%)
Apr 23, 2003 2.835 2.944 2.799 2.835 53,378 +0.04(+1.56%)
Apr 22, 2003 2.791 2.835 2.762 2.791 25,313 -0.04(-1.29%)
Apr 21, 2003 2.871 2.871 2.726 2.828 36,044 -0.04(-1.27%)
Apr 17, 2003 2.835 2.886 2.777 2.864 67,548 +0.04(+1.29%)
Apr 16, 2003 2.791 2.864 2.791 2.828 21,598 +0.04(+1.30%)
Apr 15, 2003 2.689 2.799 2.675 2.791 37,282 +0.13(+4.92%)
Apr 14, 2003 2.508 2.660 2.450 2.660 12,519 +0.20(+8.28%)
Apr 11, 2003 2.580 2.580 2.442 2.457 30,678 -0.09(-3.43%)
Apr 10, 2003 2.624 2.631 2.544 2.544 11,143 -0.07(-2.78%)
Apr 09, 2003 2.980 2.988 2.617 2.617 61,494 -0.33(-11.11%)
Apr 08, 2003 2.849 2.944 2.733 2.944 88,321 +0.09(+3.32%)
Apr 07, 2003 2.660 2.849 2.660 2.849 65,759 +0.26(+10.11%)
Apr 04, 2003 2.522 2.610 2.508 2.588 81,305 +0.12(+4.71%)
Apr 03, 2003 2.530 2.530 2.464 2.471 74,426 +0.01(+0.59%)
Apr 02, 2003 2.377 2.457 2.362 2.457 43,472 +0.01(+0.30%)
Apr 01, 2003 2.326 2.471 2.282 2.450 65,484 +0.14(+5.97%)
Mar 31, 2003 2.333 2.384 2.312 2.312 45,674 -0.09(-3.64%)
Mar 28, 2003 2.486 2.486 2.399 2.399 35,218 -0.11(-4.35%)
Mar 27, 2003 2.508 2.566 2.471 2.508 21,048 -0.04(-1.43%)
Mar 26, 2003 2.508 2.551 2.479 2.544 26,413 -0.01(-0.57%)
Mar 25, 2003 2.595 2.689 2.544 2.559 18,985 -0.04(-1.68%)
Mar 24, 2003 2.689 2.689 2.602 2.602 8,391 -0.12(-4.53%)
Mar 21, 2003 2.799 2.857 2.580 2.726 48,425 -0.04(-1.32%)
Mar 20, 2003 2.631 2.748 2.559 2.762 24,763 +0.07(+2.43%)
Mar 19, 2003 2.508 2.697 2.508 2.697 7,566 +0.18(+7.23%)
Mar 18, 2003 2.457 2.537 2.370 2.515 87,221 +0.04(+1.76%)
Mar 17, 2003 2.435 2.501 2.384 2.471 29,715 +0.00(+0.00%)
Mar 14, 2003 2.639 2.639 2.457 2.471 38,245 -0.17(-6.34%)
Mar 13, 2003 2.704 2.704 2.580 2.639 91,760 -0.07(-2.42%)
Mar 12, 2003 2.646 2.704 2.617 2.704 24,900 +0.04(+1.36%)
Mar 11, 2003 2.660 2.689 2.631 2.668 24,487 +0.01(+0.55%)
Mar 10, 2003 2.653 2.653 2.595 2.653 34,530 -0.01(-0.27%)
Mar 07, 2003 2.653 2.689 2.631 2.660 14,582 -0.05(-1.88%)
Mar 06, 2003 2.653 2.762 2.653 2.711 20,085 +0.03(+1.08%)
Mar 05, 2003 2.762 2.762 2.653 2.682 18,159 -0.08(-2.89%)
Mar 04, 2003 2.668 2.762 2.617 2.762 30,265 +0.09(+3.26%)
Mar 03, 2003 2.646 2.704 2.646 2.675 41,134 +0.06(+2.22%)
Feb 28, 2003 2.908 2.915 2.610 2.617 12,931 -0.28(-9.77%)
Feb 27, 2003 2.973 3.053 2.857 2.900 17,746 +0.00(+0.00%)
Feb 26, 2003 2.610 2.900 2.610 2.900 7,841 +0.27(+10.22%)
Feb 25, 2003 2.617 2.631 2.566 2.631 11,968 -0.01(-0.55%)
Feb 24, 2003 2.689 2.689 2.515 2.646 25,863 -0.07(-2.67%)
Feb 21, 2003 2.580 2.769 2.580 2.719 22,561 +0.16(+6.25%)
Feb 20, 2003 2.508 2.602 2.479 2.559 24,900 -0.02(-0.84%)
Feb 19, 2003 2.544 2.617 2.537 2.580 73,326 +0.04(+1.43%)
Feb 18, 2003 2.726 2.762 2.544 2.544 52,002 -0.11(-4.11%)
Feb 14, 2003 2.580 2.660 2.573 2.653 11,418 +0.08(+3.11%)
Feb 13, 2003 2.617 2.689 2.573 2.573 19,810 -0.12(-4.32%)
Feb 12, 2003 2.755 2.799 2.689 2.689 33,842 -0.07(-2.63%)
Feb 11, 2003 2.849 2.908 2.668 2.762 38,245 -0.09(-3.31%)
Feb 10, 2003 2.958 2.958 2.726 2.857 43,060 -0.17(-5.76%)
Feb 07, 2003 3.140 3.162 3.024 3.031 46,912 -0.10(-3.25%)
Feb 06, 2003 3.351 3.351 3.133 3.133 17,746 -0.23(-6.91%)
Feb 05, 2003 3.693 3.693 3.365 3.365 86,120 -0.33(-8.86%)
Feb 04, 2003 3.627 3.693 3.489 3.693 56,404 +0.12(+3.25%)
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.