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 (%)
Aug 30, 2002 3.402 3.569 3.307 3.344 18,022 -0.07(-2.13%)
Aug 29, 2002 3.300 3.482 3.278 3.416 12,931 +0.12(+3.52%)
Aug 28, 2002 3.191 3.416 3.169 3.300 30,265 +0.09(+2.95%)
Aug 27, 2002 3.540 3.562 3.206 3.206 63,696 -0.33(-9.45%)
Aug 26, 2002 3.562 3.598 3.475 3.540 35,906 +0.01(+0.41%)
Aug 23, 2002 3.598 3.620 3.525 3.525 96,300 -0.10(-2.81%)
Aug 22, 2002 3.627 3.627 3.562 3.627 12,243 +0.00(+0.00%)
Aug 21, 2002 3.584 3.627 3.453 3.627 17,884 +0.07(+1.84%)
Aug 20, 2002 3.671 3.671 3.438 3.562 22,424 +0.07(+2.08%)
Aug 16, 2002 3.489 3.511 3.344 3.489 23,524 -0.04(-1.03%)
Aug 15, 2002 3.598 3.620 3.525 3.525 14,857 -0.04(-1.02%)
Aug 14, 2002 3.504 3.562 3.380 3.562 18,022 +0.07(+2.08%)
Aug 13, 2002 3.911 4.034 3.489 3.489 98,914 -0.41(-10.61%)
Aug 12, 2002 3.126 3.903 3.126 3.903 59,706 +1.21(+45.13%)
Aug 06, 2002 2.675 2.777 2.617 2.689 44,298 +0.02(+0.82%)
Aug 05, 2002 2.922 2.922 2.668 2.668 78,691 -0.33(-10.92%)
Aug 02, 2002 3.162 3.162 2.995 2.995 23,112 -0.17(-5.50%)
Aug 01, 2002 3.162 3.206 3.162 3.169 37,419 +0.04(+1.40%)
Jul 31, 2002 3.482 3.482 3.126 3.126 43,197 -0.36(-10.42%)
Jul 30, 2002 3.816 3.816 3.475 3.489 31,366 -0.36(-9.43%)
Jul 29, 2002 3.903 3.962 3.838 3.853 52,277 -0.05(-1.30%)
Jul 26, 2002 3.664 3.903 3.634 3.903 56,955 +0.17(+4.47%)
Jul 25, 2002 3.584 3.794 3.584 3.736 31,091 +0.12(+3.21%)
Jul 24, 2002 3.431 3.620 3.111 3.620 38,657 +0.19(+5.51%)
Jul 23, 2002 3.489 3.525 3.416 3.431 51,727 -0.17(-4.65%)
Jul 22, 2002 3.634 3.634 3.380 3.598 37,970 -0.02(-0.60%)
Jul 19, 2002 3.649 3.649 3.525 3.620 78,278 -0.23(-6.04%)
Jul 17, 2002 3.809 3.853 3.707 3.853 36,456 +0.01(+0.38%)
Jul 12, 2002 3.925 3.947 3.816 3.838 18,709 -0.07(-1.86%)
Jul 11, 2002 3.889 3.925 3.816 3.911 28,339 +0.02(+0.56%)
Jul 10, 2002 3.962 3.962 3.802 3.889 18,434 -0.07(-1.65%)
Jul 09, 2002 3.991 3.991 3.954 3.954 18,297 -0.02(-0.55%)
Jul 08, 2002 3.925 3.976 3.925 3.976 53,928 +0.01(+0.37%)
Jul 05, 2002 3.918 3.998 3.918 3.962 9,354 +0.05(+1.30%)
Jul 04, 2002 3.947 3.962 3.671 3.911 82,956 +0.00(+0.00%)
Jul 03, 2002 3.947 3.962 3.671 3.911 82,956 -0.05(-1.28%)
Jul 02, 2002 3.962 3.998 3.947 3.962 29,578 -0.04(-1.09%)
Jul 01, 2002 4.216 4.289 3.932 4.005 87,908 -0.14(-3.33%)
Jun 28, 2002 3.998 4.143 3.925 4.143 232,360 +0.15(+3.64%)
Jun 27, 2002 3.962 3.998 3.962 3.998 79,379 +0.01(+0.18%)
Jun 26, 2002 3.983 3.998 3.925 3.991 50,214 +0.01(+0.18%)
Jun 25, 2002 3.991 3.998 3.962 3.983 61,082 -0.01(-0.36%)
Jun 21, 2002 4.034 4.143 3.969 3.998 108,957 +0.01(+0.18%)
Jun 20, 2002 3.962 4.071 3.962 3.991 157,107 +0.02(+0.55%)
Jun 19, 2002 3.976 4.056 3.962 3.969 84,882 -0.02(-0.55%)
Jun 18, 2002 3.998 3.998 3.962 3.991 60,394 -0.01(-0.18%)
Jun 17, 2002 3.845 4.012 3.845 3.998 39,208 +0.17(+4.36%)
Jun 14, 2002 3.998 3.998 3.707 3.831 88,321 -0.17(-4.18%)
Jun 12, 2002 3.867 4.071 3.867 3.998 53,103 +0.20(+5.36%)
Jun 11, 2002 3.962 3.991 3.765 3.794 45,261 -0.17(-4.22%)
Jun 10, 2002 4.114 4.143 3.925 3.962 106,756 -0.21(-5.05%)
Jun 07, 2002 4.107 4.172 4.034 4.172 40,583 +0.12(+2.87%)
Jun 06, 2002 4.034 4.354 4.034 4.056 86,120 -0.01(-0.18%)
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.