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 (%)
Mar 28, 2013 1.363 1.490 1.363 1.490 262,295 +0.10(+7.53%)
Mar 27, 2013 1.371 1.386 1.366 1.386 11,007 +0.01(+1.09%)
Mar 26, 2013 1.356 1.378 1.341 1.371 112,636 +0.01(+0.55%)
Mar 25, 2013 1.363 1.393 1.363 1.363 15,735 -0.01(-1.08%)
Mar 22, 2013 1.379 1.393 1.371 1.378 6,292 -0.01(-1.07%)
Mar 21, 2013 1.363 1.393 1.356 1.393 14,312 +0.03(+2.19%)
Mar 20, 2013 1.356 1.378 1.349 1.363 739,288 -0.01(-0.54%)
Mar 19, 2013 1.363 1.378 1.363 1.371 16,240 +0.01(+0.55%)
Mar 18, 2013 1.408 1.408 1.356 1.363 14,953 -0.04(-3.17%)
Mar 15, 2013 1.371 1.408 1.356 1.408 15,520 +0.01(+1.07%)
Mar 14, 2013 1.386 1.393 1.356 1.393 46,318 +0.01(+0.53%)
Mar 13, 2013 1.341 1.408 1.341 1.386 363,530 +0.04(+3.33%)
Mar 12, 2013 1.349 1.356 1.341 1.341 51,700 +0.00(+0.00%)
Mar 11, 2013 1.341 1.356 1.334 1.341 63,794 +0.01(+1.12%)
Mar 08, 2013 1.334 1.341 1.319 1.326 17,036 -0.01(-1.11%)
Mar 07, 2013 1.326 1.341 1.319 1.341 18,038 +0.02(+1.69%)
Mar 06, 2013 1.326 1.326 1.319 1.319 4,312 -0.01(-0.56%)
Mar 05, 2013 1.267 1.326 1.259 1.326 68,442 +0.04(+3.49%)
Mar 04, 2013 1.289 1.289 1.267 1.282 6,810 +0.01(+1.18%)
Mar 01, 2013 1.267 1.289 1.252 1.267 16,287 +0.00(+0.00%)
Feb 28, 2013 1.267 1.311 1.267 1.267 39,902 -0.04(-2.86%)
Feb 27, 2013 1.274 1.304 1.262 1.304 193,978 +0.00(+0.00%)
Feb 26, 2013 1.304 1.304 1.267 1.304 19,998 +0.00(+0.00%)
Feb 25, 2013 1.252 1.311 1.252 1.304 51,123 +0.04(+2.94%)
Feb 22, 2013 1.267 1.289 1.267 1.267 9,874 +0.00(+0.00%)
Feb 21, 2013 1.252 1.296 1.252 1.267 8,517 +0.00(+0.00%)
Feb 20, 2013 1.267 1.268 1.259 1.267 15,652 +0.00(+0.00%)
Feb 19, 2013 1.267 1.274 1.267 1.267 11,943 -0.02(-1.73%)
Feb 15, 2013 1.282 1.296 1.267 1.289 6,160 +0.00(+0.01%)
Feb 14, 2013 1.267 1.289 1.267 1.289 1,265 +0.02(+1.76%)
Feb 13, 2013 1.296 1.296 1.267 1.267 67,675 -0.03(-2.29%)
Feb 12, 2013 1.281 1.296 1.281 1.296 6,987 +0.01(+1.10%)
Feb 11, 2013 1.282 1.287 1.229 1.282 32,017 -0.01(-1.10%)
Feb 08, 2013 1.296 1.296 1.296 1.296 1,138 +0.00(+0.01%)
Feb 07, 2013 1.296 1.319 1.282 1.296 5,941 +0.02(+1.76%)
Feb 06, 2013 1.282 1.292 1.274 1.274 13,113 -0.04(-2.84%)
Feb 04, 2013 1.267 1.319 1.267 1.311 19,060 +0.03(+2.33%)
Feb 01, 2013 1.274 1.289 1.267 1.282 11,541 +0.01(+1.18%)
Jan 31, 2013 1.289 1.289 1.259 1.267 5,265 -0.01(-0.58%)
Jan 30, 2013 1.267 1.282 1.222 1.274 22,862 +0.01(+0.59%)
Jan 29, 2013 1.244 1.274 1.229 1.267 43,358 -0.01(-0.58%)
Jan 28, 2013 1.319 1.319 1.267 1.274 42,887 -0.04(-3.39%)
Jan 25, 2013 1.334 1.341 1.304 1.319 28,319 -0.01(-0.56%)
Jan 24, 2013 1.341 1.347 1.304 1.326 14,389 -0.02(-1.66%)
Jan 23, 2013 1.363 1.363 1.341 1.349 32,849 +0.00(+0.28%)
Jan 22, 2013 1.341 1.356 1.311 1.345 18,589 +0.00(+0.28%)
Jan 18, 2013 1.319 1.341 1.319 1.341 23,539 +0.01(+1.12%)
Jan 17, 2013 1.356 1.356 1.319 1.326 21,325 +0.01(+0.56%)
Jan 16, 2013 1.319 1.326 1.282 1.319 19,417 +0.01(+1.15%)
Jan 15, 2013 1.319 1.319 1.274 1.304 15,569 -0.01(-1.14%)
Jan 14, 2013 1.349 1.349 1.311 1.319 41,357 -0.01(-1.12%)
Jan 11, 2013 1.371 1.371 1.334 1.334 17,199 -0.03(-2.19%)
Jan 10, 2013 1.356 1.363 1.319 1.363 41,146 +0.00(+0.00%)
Jan 09, 2013 1.356 1.363 1.356 1.363 10,132 -0.00(-0.01%)
Jan 08, 2013 1.356 1.369 1.350 1.364 6,234 -0.01(-0.54%)
Jan 07, 2013 1.363 1.378 1.352 1.371 15,261 +0.01(+0.55%)
Jan 04, 2013 1.356 1.371 1.356 1.363 18,383 +0.02(+1.67%)
Jan 03, 2013 1.244 1.341 1.244 1.341 30,906 +0.04(+2.86%)
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.