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 (%)
Feb 28, 2002 11.07 11.45 11.07 11.28 28,064 +0.21(+1.90%)
Feb 27, 2002 11.27 11.27 10.98 11.07 59,844 -0.20(-1.74%)
Feb 26, 2002 11.63 11.70 11.27 11.27 113,772 -0.28(-2.39%)
Feb 25, 2002 10.83 11.59 10.23 11.54 51,314 +0.64(+5.87%)
Feb 22, 2002 10.37 10.90 10.37 10.90 23,937 +0.53(+5.12%)
Feb 21, 2002 10.98 10.98 10.37 10.37 31,641 -0.68(-6.12%)
Feb 20, 2002 10.90 11.05 10.72 11.05 19,810 +0.22(+2.01%)
Feb 19, 2002 10.83 10.90 10.76 10.83 13,894 -0.07(-0.67%)
Feb 18, 2002 10.76 10.99 10.76 10.90 29,440 +0.00(+0.00%)
Feb 15, 2002 10.76 10.99 10.76 10.90 29,440 +0.17(+1.56%)
Feb 14, 2002 10.98 10.98 10.74 10.74 20,223 -0.31(-2.83%)
Feb 13, 2002 10.76 11.05 10.76 11.05 30,816 +0.32(+2.98%)
Feb 12, 2002 10.79 10.87 10.72 10.73 13,482 -0.01(-0.13%)
Feb 11, 2002 10.83 10.83 10.74 10.74 7,153 -0.09(-0.81%)
Feb 08, 2002 10.72 10.90 10.66 10.83 22,424 +0.15(+1.36%)
Feb 07, 2002 10.69 10.83 10.69 10.69 14,032 +0.04(+0.34%)
Feb 06, 2002 10.69 10.72 10.61 10.65 23,387 -0.07(-0.68%)
Feb 05, 2002 10.74 10.74 10.65 10.72 51,589 -0.02(-0.20%)
Feb 04, 2002 10.76 10.79 10.72 10.74 16,096 -0.01(-0.14%)
Feb 01, 2002 10.79 10.83 10.70 10.76 123,952 -0.04(-0.34%)
Jan 31, 2002 10.53 10.89 10.50 10.79 157,933 +0.27(+2.56%)
Jan 30, 2002 10.21 10.58 10.18 10.53 23,249 +0.31(+3.06%)
Jan 29, 2002 10.39 10.43 10.18 10.21 149,954 -0.17(-1.61%)
Jan 28, 2002 10.36 10.50 10.36 10.38 121,476 +0.05(+0.49%)
Jan 25, 2002 10.21 10.39 10.18 10.33 77,728 +0.09(+0.92%)
Jan 24, 2002 10.58 10.58 10.23 10.23 31,091 -0.35(-3.30%)
Jan 23, 2002 10.65 10.72 10.58 10.58 47,187 -0.07(-0.61%)
Jan 22, 2002 10.70 10.76 10.64 10.65 20,360 -0.04(-0.34%)
Jan 21, 2002 10.18 10.83 9.813 10.69 273,632 +0.00(+0.00%)
Jan 18, 2002 10.18 10.83 9.813 10.69 273,632 +0.55(+5.38%)
Jan 17, 2002 9.668 10.18 9.668 10.14 127,117 +0.47(+4.89%)
Jan 16, 2002 9.813 9.849 9.668 9.668 28,615 -0.11(-1.12%)
Jan 15, 2002 9.995 10.00 9.769 9.777 13,206 -0.22(-2.18%)
Jan 14, 2002 10.43 10.43 9.958 9.995 31,228 -0.40(-3.85%)
Jan 11, 2002 10.39 10.52 10.39 10.39 14,720 -0.06(-0.56%)
Jan 10, 2002 10.50 10.60 10.31 10.45 14,445 -0.67(-6.01%)
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.