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 31, 2004 3.242 3.307 3.198 3.307 37,144 +0.10(+3.17%)
Aug 30, 2004 3.227 3.256 3.184 3.206 16,371 +0.00(+0.00%)
Aug 27, 2004 3.017 3.235 2.980 3.206 22,699 +0.23(+7.82%)
Aug 26, 2004 3.104 3.104 2.973 2.973 3,164 -0.08(-2.62%)
Aug 25, 2004 3.046 3.053 3.017 3.053 22,286 +0.01(+0.24%)
Aug 24, 2004 3.089 3.111 3.046 3.046 5,502 -0.02(-0.71%)
Aug 23, 2004 2.973 3.075 2.958 3.067 18,572 +0.11(+3.69%)
Aug 20, 2004 2.893 2.966 2.893 2.958 11,418 +0.09(+3.30%)
Aug 19, 2004 2.929 2.944 2.835 2.864 29,578 -0.11(-3.67%)
Aug 18, 2004 2.878 2.973 2.878 2.973 12,381 +0.09(+3.28%)
Aug 17, 2004 2.900 2.922 2.871 2.878 15,408 -0.02(-0.75%)
Aug 16, 2004 2.908 2.980 2.871 2.900 30,128 +0.02(+0.76%)
Aug 13, 2004 2.893 2.893 2.857 2.878 4,815 -0.01(-0.25%)
Aug 12, 2004 2.871 2.900 2.835 2.886 7,704 -0.02(-0.75%)
Aug 11, 2004 2.915 2.937 2.871 2.908 14,857 -0.04(-1.23%)
Aug 10, 2004 2.958 2.973 2.910 2.944 12,243 +0.01(+0.25%)
Aug 09, 2004 2.944 2.966 2.915 2.937 12,794 -0.04(-1.46%)
Aug 06, 2004 3.024 3.067 2.922 2.980 24,212 -0.09(-2.84%)
Aug 05, 2004 3.046 3.097 3.002 3.067 33,155 +0.01(+0.24%)
Aug 04, 2004 2.980 3.097 2.900 3.060 17,059 +0.04(+1.45%)
Aug 03, 2004 3.038 3.075 2.988 3.017 8,804 -0.04(-1.19%)
Aug 02, 2004 3.126 3.126 3.024 3.053 27,376 -0.11(-3.45%)
Jul 30, 2004 3.118 3.162 3.060 3.162 19,397 +0.00(+0.00%)
Jul 29, 2004 2.944 3.162 2.908 3.162 25,863 +0.25(+8.48%)
Jul 28, 2004 2.791 2.915 2.784 2.915 27,514 +0.12(+4.43%)
Jul 27, 2004 2.835 2.878 2.791 2.791 18,985 -0.01(-0.52%)
Jul 26, 2004 2.791 2.813 2.791 2.806 21,736 +0.00(+0.00%)
Jul 23, 2004 2.799 2.835 2.791 2.806 21,736 -0.02(-0.77%)
Jul 22, 2004 2.784 2.828 2.784 2.828 21,874 +0.04(+1.30%)
Jul 21, 2004 2.908 2.908 2.791 2.791 28,202 -0.09(-3.03%)
Jul 20, 2004 2.806 2.878 2.799 2.878 11,418 +0.04(+1.54%)
Jul 19, 2004 2.871 2.886 2.835 2.835 16,508 -0.04(-1.27%)
Jul 16, 2004 2.944 2.944 2.871 2.871 18,709 -0.04(-1.25%)
Jul 15, 2004 2.922 2.944 2.908 2.908 11,005 -0.02(-0.74%)
Jul 14, 2004 2.929 2.966 2.799 2.929 16,921 -0.01(-0.49%)
Jul 13, 2004 2.951 2.958 2.799 2.944 13,894 +0.02(+0.75%)
Jul 12, 2004 2.944 2.973 2.799 2.922 23,112 -0.03(-0.99%)
Jul 09, 2004 2.799 2.980 2.791 2.951 21,186 +0.16(+5.73%)
Jul 08, 2004 2.828 2.886 2.791 2.791 27,514 -0.04(-1.29%)
Jul 07, 2004 2.799 2.871 2.799 2.828 44,711 -0.04(-1.27%)
Jul 06, 2004 2.893 2.900 2.857 2.864 20,085 -0.04(-1.50%)
Jul 02, 2004 2.908 2.908 2.886 2.908 85,019 +0.00(+0.00%)
Jul 01, 2004 2.893 2.944 2.886 2.908 26,964 +0.00(+0.00%)
Jun 30, 2004 2.988 2.988 2.893 2.908 170,177 -0.01(-0.25%)
Jun 29, 2004 2.908 2.966 2.893 2.915 127,254 +0.01(+0.50%)
Jun 28, 2004 3.198 3.198 2.842 2.900 102,354 -0.23(-7.21%)
Jun 25, 2004 2.937 3.126 2.893 3.126 240,477 +0.17(+5.65%)
Jun 24, 2004 2.980 3.017 2.900 2.958 40,859 -0.02(-0.73%)
Jun 23, 2004 2.893 3.017 2.871 2.980 65,484 +0.08(+2.76%)
Jun 22, 2004 2.915 2.915 2.878 2.900 25,863 -0.01(-0.50%)
Jun 21, 2004 2.922 2.951 2.915 2.915 12,931 -0.03(-0.99%)
Jun 18, 2004 2.966 2.973 2.922 2.944 61,494 -0.05(-1.70%)
Jun 17, 2004 2.951 3.002 2.915 2.995 26,689 +0.04(+1.48%)
Jun 16, 2004 2.944 3.009 2.915 2.951 46,499 +0.03(+1.00%)
Jun 15, 2004 2.980 3.017 2.900 2.922 30,953 +0.00(+0.00%)
Jun 14, 2004 2.908 3.053 2.878 2.922 65,897 -0.02(-0.74%)
Jun 10, 2004 3.002 3.053 2.878 2.944 126,429 +0.01(+0.50%)
Jun 09, 2004 2.966 2.980 2.908 2.929 110,333 -0.04(-1.23%)
Jun 08, 2004 3.031 3.053 2.915 2.966 43,748 -0.07(-2.16%)
Jun 07, 2004 3.038 3.053 2.980 3.031 25,313 +0.01(+0.48%)
Jun 04, 2004 3.009 3.053 2.944 3.017 31,366 +0.04(+1.47%)
Jun 03, 2004 2.980 2.995 2.886 2.973 128,768 -0.08(-2.62%)
Jun 02, 2004 3.307 3.344 3.024 3.053 76,627 -0.22(-6.67%)
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.