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 (%)
May 31, 2006 4.398 4.412 4.303 4.405 39,345 +0.05(+1.17%)
May 30, 2006 4.369 4.405 4.325 4.354 47,049 -0.06(-1.32%)
May 26, 2006 4.376 4.427 4.361 4.412 44,848 +0.01(+0.17%)
May 25, 2006 4.427 4.427 4.325 4.405 115,973 +0.05(+1.17%)
May 24, 2006 4.289 4.398 4.267 4.354 66,172 +0.07(+1.53%)
May 23, 2006 4.419 4.441 4.267 4.289 46,361 -0.09(-2.16%)
May 22, 2006 4.325 4.478 4.319 4.383 86,670 +0.04(+0.84%)
May 19, 2006 4.325 4.390 4.245 4.347 91,348 +0.06(+1.36%)
May 18, 2006 4.361 4.405 4.289 4.289 101,115 -0.01(-0.34%)
May 17, 2006 4.383 4.427 4.289 4.303 58,193 -0.12(-2.63%)
May 16, 2006 4.405 4.485 4.405 4.419 59,156 +0.00(+0.00%)
May 15, 2006 4.456 4.499 4.398 4.419 61,082 +0.00(+0.00%)
May 12, 2006 4.419 4.434 4.340 4.419 68,786 +0.09(+2.18%)
May 11, 2006 4.376 4.434 4.325 4.325 67,273 -0.07(-1.65%)
May 10, 2006 4.405 4.470 4.361 4.398 53,378 -0.04(-0.82%)
May 09, 2006 4.361 4.470 4.325 4.434 48,838 +0.04(+0.83%)
May 08, 2006 4.405 4.470 4.361 4.398 18,985 -0.02(-0.49%)
May 05, 2006 4.376 4.456 4.369 4.419 40,583 +0.06(+1.33%)
May 04, 2006 4.383 4.383 4.303 4.361 34,943 -0.02(-0.50%)
May 03, 2006 4.325 4.398 4.281 4.383 98,777 +0.02(+0.50%)
May 02, 2006 4.296 4.361 4.216 4.361 56,129 +0.05(+1.18%)
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.