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 (%)
May 30, 2008 4.645 4.725 4.514 4.521 73,770 -0.09(-2.05%)
May 29, 2008 4.383 4.659 4.289 4.616 75,510 +0.23(+5.13%)
May 28, 2008 4.405 4.427 4.376 4.390 12,175 +0.03(+0.67%)
May 27, 2008 4.434 4.478 4.361 4.361 13,688 -0.01(-0.33%)
May 26, 2008 4.398 4.427 4.376 4.376 0 +0.00(+0.00%)
May 23, 2008 4.398 4.427 4.376 4.376 10,455 +0.00(+0.00%)
May 22, 2008 4.478 4.499 4.347 4.376 17,746 -0.12(-2.59%)
May 21, 2008 4.579 4.601 4.470 4.492 15,746 -0.10(-2.22%)
May 20, 2008 4.616 4.616 4.594 4.594 4,787 -0.02(-0.47%)
May 19, 2008 4.601 4.630 4.601 4.616 32,467 +0.00(+0.00%)
May 16, 2008 4.572 4.616 4.558 4.616 7,841 +0.03(+0.63%)
May 15, 2008 4.419 4.608 4.369 4.587 32,522 +0.17(+3.95%)
May 14, 2008 4.340 4.427 4.281 4.412 47,972 +0.11(+2.53%)
May 13, 2008 4.252 4.303 4.252 4.303 31,076 +0.03(+0.68%)
May 12, 2008 4.281 4.354 4.274 4.274 26,689 -0.01(-0.17%)
May 09, 2008 4.274 4.296 4.223 4.281 10,455 -0.04(-1.01%)
May 08, 2008 4.398 4.398 4.267 4.325 35,081 -0.03(-0.67%)
May 07, 2008 4.332 4.390 4.325 4.354 23,662 +0.01(+0.17%)
May 06, 2008 4.434 4.434 4.325 4.347 42,372 -0.06(-1.32%)
May 05, 2008 4.434 4.449 4.376 4.405 79,517 -0.06(-1.30%)
May 02, 2008 4.427 4.478 4.390 4.463 54,925 +0.05(+1.15%)
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.