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 (%)
Jul 31, 2009 1.025 1.076 1.003 1.018 14,699 +0.00(+0.00%)
Jul 30, 2009 1.127 1.128 1.018 1.018 31,713 -0.09(-7.90%)
Jul 29, 2009 1.032 1.105 1.018 1.105 3,783 +0.07(+7.04%)
Jul 28, 2009 1.076 1.076 1.018 1.032 19,810 -0.06(-5.33%)
Jul 27, 2009 1.105 1.105 1.090 1.090 14,720 -0.04(-3.23%)
Jul 24, 2009 1.061 1.199 1.061 1.127 484 +0.05(+4.73%)
Jul 23, 2009 1.069 1.076 1.018 1.076 33,278 -0.01(-1.33%)
Jul 22, 2009 1.039 1.112 1.039 1.090 52,126 +0.07(+6.38%)
Jul 21, 2009 1.018 1.047 1.018 1.025 22,011 +0.01(+0.71%)
Jul 20, 2009 1.025 1.054 1.018 1.018 22,942 -0.03(-2.78%)
Jul 17, 2009 1.018 1.061 0.9886 1.047 26,137 +0.03(+2.86%)
Jul 16, 2009 0.9522 1.025 0.9450 1.018 91,232 +0.09(+9.37%)
Jul 15, 2009 0.9086 0.9522 0.9086 0.9304 73,170 +0.01(+0.79%)
Jul 14, 2009 0.9013 1.003 0.9013 0.9231 41,754 +0.02(+2.42%)
Jul 13, 2009 0.8868 0.9086 0.8650 0.9013 152,980 +0.01(+1.64%)
Jul 10, 2009 0.8795 0.8941 0.8010 0.8868 89,237 +0.01(+0.83%)
Jul 09, 2009 0.9086 0.9231 0.8795 0.8795 35,089 -0.03(-3.20%)
Jul 08, 2009 0.9304 0.9377 0.9013 0.9086 38,272 -0.04(-3.85%)
Jul 07, 2009 0.9522 0.9668 0.9304 0.9450 75,780 -0.04(-3.70%)
Jul 06, 2009 0.9740 0.9958 0.9450 0.9813 72,485 -0.01(-1.46%)
Jul 02, 2009 0.9886 1.018 0.9886 0.9958 57,400 -0.06(-5.52%)
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.