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 31, 2010 1.272 1.308 1.199 1.287 11,290 +0.04(+3.51%)
Aug 30, 2010 1.287 1.287 1.236 1.243 5,227 -0.01(-1.16%)
Aug 27, 2010 1.258 1.301 1.185 1.258 9,767 -0.07(-5.46%)
Aug 26, 2010 1.294 1.345 1.294 1.330 2,063 +0.02(+1.67%)
Aug 25, 2010 1.323 1.367 1.308 1.308 7,704 -0.01(-1.10%)
Aug 24, 2010 1.367 1.367 1.323 1.323 3,436 -0.03(-2.15%)
Aug 23, 2010 1.367 1.432 1.352 1.352 6,185 +0.01(+0.53%)
Aug 20, 2010 1.351 1.374 1.323 1.345 4,431 +0.01(+0.55%)
Aug 19, 2010 1.439 1.439 1.337 1.337 15,679 -0.10(-7.07%)
Aug 18, 2010 1.396 1.447 1.396 1.439 7,050 +0.07(+4.76%)
Aug 17, 2010 1.258 1.447 1.250 1.374 19,458 +0.09(+7.39%)
Aug 16, 2010 1.403 1.447 1.250 1.279 11,556 -0.09(-6.88%)
Aug 13, 2010 1.374 1.447 1.265 1.374 20,184 +0.10(+8.00%)
Aug 12, 2010 1.294 1.294 1.156 1.272 30,561 -0.02(-1.68%)
Aug 11, 2010 1.199 1.294 1.190 1.294 14,064 +0.07(+5.33%)
Aug 10, 2010 1.148 1.228 1.148 1.228 963 +0.04(+3.05%)
Aug 09, 2010 1.148 1.192 1.141 1.192 4,337 +0.04(+3.15%)
Aug 06, 2010 1.156 1.156 1.127 1.156 825 +0.03(+2.58%)
Aug 05, 2010 1.156 1.156 1.099 1.127 14,588 -0.01(-1.27%)
Aug 04, 2010 1.112 1.192 1.112 1.141 13,724 +0.03(+2.61%)
Aug 03, 2010 1.141 1.148 1.112 1.112 4,581 -0.03(-2.37%)
Aug 02, 2010 1.178 1.185 1.139 1.139 5,923 -0.03(-2.66%)
Jul 30, 2010 1.170 1.170 1.163 1.170 1,238 +0.00(+0.00%)
Jul 29, 2010 1.236 1.236 1.141 1.170 6,328 +0.01(+0.63%)
Jul 28, 2010 1.272 1.272 1.163 1.163 62,496 -0.12(-9.60%)
Jul 27, 2010 1.272 1.287 1.272 1.287 2,476 +0.02(+1.72%)
Jul 26, 2010 1.272 1.294 1.221 1.265 10,417 +0.01(+1.16%)
Jul 23, 2010 1.221 1.250 1.054 1.250 22,380 -0.04(-2.82%)
Jul 22, 2010 1.301 1.308 1.156 1.287 8,543 -0.04(-2.75%)
Jul 21, 2010 1.345 1.345 1.294 1.323 825 -0.02(-1.62%)
Jul 20, 2010 1.212 1.345 1.212 1.345 4,539 +0.14(+11.45%)
Jul 19, 2010 1.214 1.214 1.207 1.207 4,539 +0.00(+0.00%)
Jul 16, 2010 1.207 1.243 1.192 1.207 4,402 -0.05(-4.02%)
Jul 15, 2010 1.258 1.258 1.250 1.257 3,714 -0.02(-1.73%)
Jul 14, 2010 1.265 1.279 1.214 1.279 19,484 -0.07(-5.38%)
Jul 13, 2010 1.294 1.388 1.294 1.352 17,034 +0.06(+4.49%)
Jul 12, 2010 1.323 1.323 1.287 1.294 11,235 -0.01(-1.11%)
Jul 09, 2010 1.308 1.308 1.271 1.308 2,132 +0.01(+1.12%)
Jul 08, 2010 1.308 1.345 1.287 1.294 14,169 -0.02(-1.66%)
Jul 07, 2010 1.345 1.352 1.308 1.316 8,254 -0.02(-1.42%)
Jul 06, 2010 1.367 1.367 1.335 1.335 4,885 -0.03(-2.35%)
Jul 02, 2010 1.367 1.370 1.367 1.367 4,136 +0.00(+0.01%)
Jul 01, 2010 1.359 1.381 1.323 1.367 8,529 +0.04(+3.30%)
Jun 30, 2010 1.308 1.345 1.308 1.323 15,683 -0.04(-2.67%)
Jun 29, 2010 1.403 1.403 1.359 1.359 2,338 -0.11(-7.43%)
Jun 25, 2010 1.468 1.468 1.279 1.468 18,617 +0.19(+14.77%)
Jun 24, 2010 1.396 1.454 1.221 1.279 29,604 -0.07(-4.86%)
Jun 23, 2010 1.374 1.381 1.337 1.345 17,196 -0.04(-2.63%)
Jun 22, 2010 1.454 1.534 1.367 1.381 19,370 -0.15(-9.52%)
Jun 21, 2010 1.468 1.541 1.432 1.526 20,635 +0.11(+7.69%)
Jun 18, 2010 1.417 1.417 1.367 1.417 15,276 +0.04(+2.63%)
Jun 17, 2010 1.447 1.447 1.323 1.381 5,090 -0.09(-6.40%)
Jun 16, 2010 1.439 1.490 1.439 1.476 24,479 +0.04(+2.52%)
Jun 15, 2010 1.367 1.439 1.367 1.439 6,322 +0.06(+4.21%)
Jun 14, 2010 1.367 1.381 1.367 1.381 4,058 +0.00(+0.00%)
Jun 11, 2010 1.352 1.388 1.352 1.381 5,117 +0.00(+0.00%)
Jun 10, 2010 1.381 1.417 1.359 1.381 98,639 +0.02(+1.60%)
Jun 09, 2010 1.403 1.439 1.359 1.359 17,334 -0.05(-3.61%)
Jun 08, 2010 1.388 1.585 1.381 1.410 89,361 +0.03(+2.10%)
Jun 07, 2010 1.417 1.417 1.381 1.381 3,714 -0.04(-2.56%)
Jun 04, 2010 1.417 1.447 1.417 1.417 1,788 -0.03(-2.01%)
Jun 03, 2010 1.417 1.526 1.417 1.447 16,371 +0.03(+2.05%)
Jun 02, 2010 1.417 1.447 1.417 1.417 8,391 -0.01(-0.51%)
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.