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 (%)
Sep 30, 2004 3.053 3.126 3.053 3.118 7,016 +0.06(+1.90%)
Sep 29, 2004 3.053 3.067 3.017 3.060 7,016 +0.04(+1.45%)
Sep 28, 2004 3.053 3.053 3.017 3.017 4,264 -0.01(-0.24%)
Sep 27, 2004 3.038 3.053 2.988 3.024 9,217 -0.01(-0.48%)
Sep 24, 2004 3.067 3.067 3.002 3.038 6,465 -0.05(-1.65%)
Sep 23, 2004 3.089 3.104 3.053 3.089 14,032 +0.03(+0.95%)
Sep 22, 2004 3.198 3.198 3.053 3.060 14,720 -0.17(-5.39%)
Sep 21, 2004 3.220 3.235 3.198 3.235 14,582 +0.05(+1.60%)
Sep 20, 2004 3.162 3.235 3.078 3.184 7,428 -0.02(-0.68%)
Sep 17, 2004 3.329 3.329 3.198 3.206 37,557 -0.09(-2.65%)
Sep 16, 2004 3.329 3.373 3.286 3.293 6,741 +0.02(+0.67%)
Sep 15, 2004 3.402 3.416 3.184 3.271 16,783 -0.11(-3.23%)
Sep 14, 2004 3.344 3.416 3.322 3.380 12,381 +0.00(+0.00%)
Sep 13, 2004 3.416 3.453 3.380 3.380 22,837 -0.03(-0.85%)
Sep 10, 2004 3.380 3.416 3.307 3.409 9,079 -0.01(-0.21%)
Sep 09, 2004 3.169 3.416 3.133 3.416 25,038 +0.28(+9.05%)
Sep 08, 2004 3.286 3.322 3.133 3.133 24,212 -0.19(-5.69%)
Sep 07, 2004 3.329 3.395 3.242 3.322 29,440 +0.07(+2.01%)
Sep 03, 2004 3.380 3.380 3.198 3.256 28,477 -0.12(-3.66%)
Sep 02, 2004 3.198 3.380 3.198 3.380 15,958 +0.17(+5.44%)
Sep 01, 2004 3.344 3.460 3.198 3.206 35,081 -0.10(-3.08%)
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%)
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.