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 28, 2012 0.9886 1.018 0.9886 1.010 19,948 +0.01(+0.72%)
Sep 27, 2012 0.9886 1.010 0.9886 1.003 8,735 +0.01(+1.47%)
Sep 26, 2012 1.003 1.018 0.9813 0.9886 30,885 -0.03(-2.86%)
Sep 25, 2012 1.039 1.048 1.010 1.018 18,595 -0.04(-3.45%)
Sep 24, 2012 1.098 1.098 1.018 1.054 4,418 -0.05(-4.61%)
Sep 21, 2012 0.9740 1.105 0.9522 1.105 29,657 +0.14(+14.29%)
Sep 20, 2012 0.9740 0.9740 0.9595 0.9668 2,063 -0.01(-1.48%)
Sep 19, 2012 0.9828 1.003 0.9813 0.9813 11,392 +0.00(+0.00%)
Sep 18, 2012 0.9958 0.9958 0.9450 0.9813 15,068 -0.01(-1.46%)
Sep 17, 2012 1.061 1.069 0.9886 0.9958 17,160 -0.08(-7.43%)
Sep 14, 2012 1.083 1.083 1.076 1.076 25,854 -0.01(-0.67%)
Sep 13, 2012 1.076 1.127 0.9231 1.083 33,761 +0.01(+0.72%)
Sep 12, 2012 1.098 1.098 1.073 1.075 12,380 -0.02(-2.03%)
Sep 11, 2012 1.098 1.105 1.098 1.098 7,991 -0.01(-1.30%)
Sep 10, 2012 1.098 1.112 1.098 1.112 35,823 +0.01(+1.32%)
Sep 07, 2012 1.090 1.105 1.010 1.098 56,011 +0.01(+1.34%)
Sep 06, 2012 1.010 1.105 1.010 1.083 4,113 +0.07(+6.43%)
Sep 05, 2012 1.076 1.090 1.018 1.018 21,509 -0.06(-5.41%)
Sep 04, 2012 1.065 1.083 1.039 1.076 17,665 +0.01(+1.37%)
Aug 31, 2012 1.065 1.090 1.054 1.061 9,385 +0.01(+1.39%)
Aug 30, 2012 1.047 1.090 1.047 1.047 12,073 +0.00(+0.00%)
Aug 29, 2012 0.9740 1.127 0.9522 1.047 801,481 +0.06(+5.88%)
Aug 27, 2012 0.9886 0.9886 0.9450 0.9886 6,300 +0.02(+1.80%)
Aug 24, 2012 0.9595 0.9813 0.9595 0.9711 8,464 -0.00(-0.30%)
Aug 23, 2012 0.9740 0.9740 0.9595 0.9740 4,046 +0.01(+0.75%)
Aug 22, 2012 0.9740 0.9813 0.9595 0.9668 23,593 -0.01(-0.75%)
Aug 21, 2012 1.025 1.054 0.9595 0.9740 18,918 +0.01(+1.52%)
Aug 20, 2012 0.9668 0.9668 0.9595 0.9595 1,989 -0.06(-5.71%)
Aug 17, 2012 1.018 1.018 0.9813 1.018 36,737 -0.01(-0.70%)
Aug 16, 2012 0.9813 1.025 0.9813 1.025 275 +0.04(+4.44%)
Aug 15, 2012 0.9159 0.9813 0.9159 0.9813 12,768 +0.04(+3.85%)
Aug 14, 2012 0.9522 0.9958 0.9231 0.9450 19,313 +0.02(+2.36%)
Aug 13, 2012 0.9159 1.083 0.9159 0.9231 20,190 +0.01(+0.79%)
Aug 10, 2012 0.9159 0.9413 0.9159 0.9159 11,867 +0.01(+1.61%)
Aug 09, 2012 0.9668 0.9668 0.8941 0.9013 29,492 -0.06(-6.05%)
Aug 08, 2012 0.9594 0.9594 0.9594 0.9594 687 +0.02(+1.92%)
Aug 07, 2012 1.041 1.041 0.9413 0.9413 1,451 -0.11(-10.07%)
Aug 06, 2012 1.003 1.047 1.003 1.047 550 +0.02(+2.26%)
Aug 03, 2012 1.018 1.039 0.9740 1.024 2,202 +0.08(+8.32%)
Aug 02, 2012 0.9450 0.9450 0.9450 0.9450 275 -0.00(-0.01%)
Aug 01, 2012 1.003 1.003 0.9450 0.9450 3,032 -0.11(-10.34%)
Jul 31, 2012 1.054 1.090 1.054 1.054 14,684 +0.01(+1.40%)
Jul 30, 2012 1.032 1.039 1.032 1.039 3,920 +0.02(+2.14%)
Jul 26, 2012 0.9377 1.018 1.018 1.018 9,079 +0.10(+11.43%)
Jul 25, 2012 0.9377 0.9377 0.9086 0.9133 1,462 -0.00(-0.28%)
Jul 24, 2012 0.9086 0.9159 0.8723 0.9158 17,823 -0.06(-5.98%)
Jul 23, 2012 0.9740 0.9740 0.9740 0.9740 275 -0.01(-0.73%)
Jul 20, 2012 0.9377 0.9812 0.9377 0.9812 2,345 +0.05(+5.46%)
Jul 19, 2012 0.9668 0.9668 0.9304 0.9304 1,150 +0.00(+0.00%)
Jul 17, 2012 1.003 0.9304 0.9304 0.9304 21,598 +0.00(+0.00%)
Jul 16, 2012 1.076 1.076 0.8828 0.9304 10,566 -0.16(-14.66%)
Jul 13, 2012 1.064 1.090 1.064 1.090 11,556 +0.07(+6.38%)
Jul 12, 2012 0.9392 1.025 0.9392 1.025 1,788 +0.00(+0.00%)
Jul 11, 2012 0.9813 1.025 0.9450 1.025 3,278 +0.04(+3.68%)
Jul 09, 2012 0.9522 0.9886 0.9886 0.9886 275 +0.04(+3.82%)
Jul 06, 2012 1.018 1.018 0.9522 0.9522 3,669 -0.07(-6.43%)
Jul 05, 2012 0.9522 1.018 0.9159 1.018 15,050 +0.05(+5.26%)
Jul 03, 2012 0.9086 0.9668 0.9013 0.9668 280,662 +0.07(+8.13%)
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.