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 (%)
Aug 29, 2003 3.126 3.126 3.089 3.111 18,022 -0.04(-1.38%)
Aug 28, 2003 3.256 3.256 3.126 3.155 45,261 -0.10(-3.12%)
Aug 27, 2003 3.242 3.300 3.235 3.256 13,894 -0.04(-1.32%)
Aug 26, 2003 3.336 3.336 3.198 3.300 24,625 -0.04(-1.30%)
Aug 25, 2003 3.329 3.344 3.271 3.344 7,704 -0.04(-1.08%)
Aug 22, 2003 3.402 3.424 3.380 3.380 17,884 -0.04(-1.06%)
Aug 21, 2003 3.278 3.445 3.235 3.416 29,578 +0.14(+4.21%)
Aug 20, 2003 3.242 3.286 3.220 3.278 9,630 +0.00(+0.00%)
Aug 19, 2003 3.249 3.351 3.249 3.278 14,857 +0.07(+2.04%)
Aug 18, 2003 3.031 3.213 3.031 3.213 24,212 +0.12(+4.00%)
Aug 15, 2003 3.220 3.220 3.089 3.089 15,683 -0.12(-3.63%)
Aug 14, 2003 3.206 3.235 3.198 3.206 13,894 +0.01(+0.23%)
Aug 13, 2003 3.198 3.220 3.169 3.198 14,582 -0.04(-1.12%)
Aug 12, 2003 3.140 3.235 3.133 3.235 17,609 +0.07(+2.30%)
Aug 11, 2003 3.017 3.162 3.017 3.162 20,085 +0.11(+3.57%)
Aug 08, 2003 2.980 3.118 2.929 3.053 29,715 +0.12(+3.96%)
Aug 07, 2003 2.820 2.937 2.740 2.937 37,007 +0.15(+5.21%)
Aug 06, 2003 2.799 2.842 2.755 2.791 18,847 -0.03(-1.03%)
Aug 05, 2003 2.871 2.908 2.820 2.820 30,403 -0.09(-3.00%)
Aug 04, 2003 2.900 2.922 2.799 2.908 73,326 +0.02(+0.76%)
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.