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, 2011 1.010 1.076 1.010 1.047 3,257 -0.02(-2.04%)
Aug 30, 2011 1.025 1.105 0.9231 1.069 22,491 +0.01(+0.69%)
Aug 29, 2011 1.069 1.069 1.018 1.061 24,075 -0.02(-2.01%)
Aug 25, 2011 1.032 1.083 1.083 1.083 9,354 +0.07(+6.43%)
Aug 24, 2011 1.061 1.061 1.018 1.018 3,902 -0.07(-6.67%)
Aug 23, 2011 0.9814 1.090 0.9814 1.090 7,483 +0.07(+7.14%)
Aug 22, 2011 1.090 1.090 1.018 1.018 3,033 -0.08(-7.28%)
Aug 19, 2011 1.134 1.134 1.032 1.098 17,949 -0.05(-4.43%)
Aug 18, 2011 1.185 1.185 1.047 1.148 22,149 -0.05(-4.24%)
Aug 17, 2011 1.178 1.221 1.178 1.199 55,799 +0.01(+1.23%)
Aug 16, 2011 1.236 1.272 1.112 1.185 15,408 -0.07(-5.23%)
Aug 15, 2011 1.272 1.272 1.221 1.250 15,822 -0.02(-1.71%)
Aug 12, 2011 1.301 1.301 1.228 1.272 26,365 -0.03(-2.23%)
Aug 11, 2011 1.337 1.374 1.199 1.301 9,093 -0.01(-0.56%)
Aug 10, 2011 1.199 1.316 1.170 1.308 2,737 +0.12(+9.76%)
Aug 09, 2011 1.178 1.192 0.9813 1.192 51,760 +0.31(+35.54%)
Aug 08, 2011 1.178 1.178 0.8795 0.8795 163,148 -0.32(-26.67%)
Aug 05, 2011 1.250 1.250 0.7196 1.199 172,653 -0.07(-5.17%)
Aug 04, 2011 1.316 1.316 1.250 1.265 47,187 -0.03(-2.25%)
Aug 03, 2011 1.316 1.341 1.185 1.294 65,788 -0.03(-2.20%)
Aug 02, 2011 1.323 1.323 1.316 1.323 7,016 -0.01(-0.55%)
Aug 01, 2011 1.323 1.374 1.323 1.330 5,709 -0.01(-1.08%)
Jul 29, 2011 1.345 1.345 1.279 1.345 37,511 +0.01(+1.09%)
Jul 28, 2011 1.330 1.330 1.316 1.330 3,026 +0.00(+0.00%)
Jul 27, 2011 1.345 1.345 1.323 1.330 14,384 -0.05(-3.68%)
Jul 26, 2011 1.352 1.381 1.337 1.381 12,248 +0.05(+3.82%)
Jul 25, 2011 1.308 1.352 1.308 1.330 2,366 +0.00(+0.00%)
Jul 22, 2011 1.330 1.330 1.323 1.330 8,979 +0.05(+3.98%)
Jul 21, 2011 1.308 1.330 1.178 1.279 52,046 -0.04(-3.30%)
Jul 20, 2011 1.301 1.323 1.272 1.323 23,383 -0.00(-0.27%)
Jul 19, 2011 1.316 1.359 1.308 1.327 29,751 +0.02(+1.39%)
Jul 18, 2011 1.316 1.316 1.308 1.308 2,108 -0.01(-0.55%)
Jul 15, 2011 1.323 1.323 1.308 1.316 5,943 -0.02(-1.63%)
Jul 14, 2011 1.352 1.352 1.337 1.337 463 -0.03(-2.13%)
Jul 13, 2011 1.352 1.367 1.352 1.367 1,133 +0.01(+1.08%)
Jul 12, 2011 1.323 1.352 1.323 1.352 1,524 +0.03(+2.20%)
Jul 11, 2011 1.330 1.337 1.323 1.323 5,266 -0.01(-0.55%)
Jul 08, 2011 1.345 1.345 1.323 1.330 1,166 -0.02(-1.23%)
Jul 07, 2011 1.406 1.406 1.337 1.347 2,613 -0.02(-1.45%)
Jul 06, 2011 1.345 1.374 1.345 1.367 963 +0.03(+2.17%)
Jul 05, 2011 1.308 1.432 1.308 1.337 11,996 +0.00(+0.00%)
Jul 01, 2011 1.337 1.337 1.337 1.337 1,238 -0.03(-2.12%)
Jun 30, 2011 1.345 1.367 1.345 1.366 3,472 +0.04(+3.29%)
Jun 29, 2011 1.333 1.333 1.323 1.323 1,927 -0.01(-1.09%)
Jun 28, 2011 1.345 1.359 1.337 1.337 4,706 -0.00(-0.01%)
Jun 27, 2011 1.374 1.374 1.337 1.338 1,788 -0.06(-4.16%)
Jun 24, 2011 1.330 1.396 1.330 1.396 11,512 +0.06(+4.35%)
Jun 23, 2011 1.352 1.352 1.337 1.337 969 -0.01(-1.07%)
Jun 22, 2011 1.345 1.359 1.316 1.352 2,476 -0.01(-1.06%)
Jun 21, 2011 1.337 1.381 1.337 1.367 4,515 +0.01(+0.53%)
Jun 20, 2011 1.330 1.359 1.330 1.359 3,819 -0.04(-3.11%)
Jun 17, 2011 1.367 1.403 1.367 1.403 2,023 +0.07(+4.89%)
Jun 16, 2011 1.345 1.352 1.316 1.337 6,603 -0.02(-1.50%)
Jun 15, 2011 1.345 1.359 1.316 1.358 3,852 +0.03(+2.08%)
Jun 14, 2011 1.352 1.388 1.323 1.330 22,165 -0.03(-2.14%)
Jun 13, 2011 1.396 1.417 1.308 1.359 14,187 -0.05(-3.61%)
Jun 10, 2011 1.381 1.417 1.381 1.410 4,127 -0.01(-0.51%)
Jun 09, 2011 1.388 1.425 1.367 1.417 11,831 +0.02(+1.56%)
Jun 08, 2011 1.439 1.439 1.308 1.396 34,646 -0.04(-2.54%)
Jun 07, 2011 1.396 1.432 1.381 1.432 4,729 +0.05(+3.68%)
Jun 06, 2011 1.454 1.454 1.381 1.381 57,264 -0.07(-5.00%)
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.