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 (%)
Jun 30, 2006 4.252 4.281 4.230 4.267 242,953 +0.02(+0.51%)
Jun 29, 2006 4.267 4.340 4.180 4.245 60,119 +0.02(+0.52%)
Jun 28, 2006 4.274 4.325 4.143 4.223 47,875 -0.05(-1.19%)
Jun 27, 2006 4.281 4.325 4.245 4.274 29,027 -0.01(-0.17%)
Jun 26, 2006 4.252 4.281 4.187 4.281 17,471 +0.07(+1.55%)
Jun 23, 2006 4.085 4.245 4.034 4.216 33,292 +0.09(+2.29%)
Jun 22, 2006 4.230 4.230 4.078 4.121 35,218 -0.14(-3.24%)
Jun 21, 2006 4.223 4.354 4.201 4.260 34,943 +0.00(+0.00%)
Jun 20, 2006 4.180 4.347 4.136 4.260 36,594 +0.09(+2.27%)
Jun 19, 2006 4.216 4.310 4.165 4.165 37,007 -0.09(-2.05%)
Jun 16, 2006 4.318 4.325 4.180 4.252 269,504 -0.09(-2.01%)
Jun 15, 2006 4.281 4.383 4.274 4.340 68,236 +0.09(+2.23%)
Jun 14, 2006 4.332 4.332 4.201 4.245 95,613 -0.01(-0.34%)
Jun 13, 2006 4.274 4.332 4.245 4.260 62,182 -0.01(-0.34%)
Jun 12, 2006 4.274 4.340 4.245 4.274 37,144 -0.02(-0.51%)
Jun 09, 2006 4.398 4.398 4.289 4.296 32,879 -0.07(-1.50%)
Jun 08, 2006 4.325 4.361 4.252 4.361 38,520 +0.06(+1.35%)
Jun 07, 2006 4.398 4.412 4.274 4.303 66,034 -0.05(-1.17%)
Jun 06, 2006 4.340 4.398 4.260 4.354 71,262 +0.04(+1.01%)
Jun 05, 2006 4.390 4.419 4.310 4.310 61,632 -0.12(-2.79%)
Jun 02, 2006 4.434 4.456 4.390 4.434 58,881 +0.00(+0.00%)
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.