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 (%)
Sep 28, 2007 4.710 4.725 4.652 4.703 54,753 +0.00(+0.00%)
Sep 27, 2007 4.652 4.703 4.645 4.703 36,594 +0.04(+0.94%)
Sep 26, 2007 4.645 4.674 4.616 4.659 30,265 +0.04(+0.79%)
Sep 25, 2007 4.645 4.667 4.616 4.623 40,446 +0.01(+0.16%)
Sep 24, 2007 4.565 4.652 4.543 4.616 91,210 +0.09(+1.93%)
Sep 21, 2007 4.579 4.616 4.507 4.529 41,134 +0.00(+0.00%)
Sep 20, 2007 4.529 4.579 4.514 4.529 25,450 +0.00(+0.00%)
Sep 19, 2007 4.608 4.638 4.507 4.529 53,515 -0.05(-1.11%)
Sep 18, 2007 4.565 4.608 4.543 4.579 32,467 +0.01(+0.32%)
Sep 17, 2007 4.463 4.572 4.463 4.565 51,864 +0.12(+2.78%)
Sep 14, 2007 4.558 4.572 4.398 4.441 139,361 -0.12(-2.55%)
Sep 13, 2007 4.536 4.558 4.485 4.558 34,118 +0.07(+1.46%)
Sep 12, 2007 4.543 4.558 4.485 4.492 67,135 -0.01(-0.16%)
Sep 11, 2007 4.470 4.536 4.456 4.499 38,107 +0.07(+1.48%)
Sep 10, 2007 4.536 4.536 4.369 4.434 82,268 -0.05(-1.13%)
Sep 07, 2007 4.376 4.565 4.376 4.485 95,062 +0.09(+2.15%)
Sep 06, 2007 4.361 4.427 4.354 4.390 101,253 +0.01(+0.33%)
Sep 05, 2007 4.376 4.434 4.361 4.376 51,864 -0.02(-0.50%)
Sep 04, 2007 4.354 4.412 4.325 4.398 19,672 +0.07(+1.68%)
Aug 31, 2007 4.289 4.361 4.274 4.325 68,511 +0.03(+0.68%)
Aug 30, 2007 4.216 4.296 4.143 4.296 51,177 +0.06(+1.37%)
Aug 29, 2007 4.260 4.267 4.216 4.238 14,720 -0.01(-0.34%)
Aug 28, 2007 4.267 4.274 4.143 4.252 32,467 -0.01(-0.34%)
Aug 27, 2007 4.223 4.289 4.180 4.267 32,604 +0.01(+0.34%)
Aug 24, 2007 4.332 4.332 4.158 4.252 30,265 -0.04(-1.02%)
Aug 23, 2007 4.361 4.361 4.216 4.296 32,604 -0.04(-1.00%)
Aug 22, 2007 4.325 4.543 4.216 4.340 64,934 -0.02(-0.50%)
Aug 21, 2007 4.296 4.361 4.289 4.361 46,774 +0.04(+1.01%)
Aug 20, 2007 4.216 4.325 4.143 4.318 60,669 -0.04(-1.00%)
Aug 17, 2007 4.107 4.485 4.063 4.361 107,719 +0.36(+8.89%)
Aug 16, 2007 3.976 4.042 3.932 4.005 59,981 +0.01(+0.36%)
Aug 15, 2007 3.889 3.991 3.831 3.991 93,824 +0.01(+0.37%)
Aug 14, 2007 3.925 3.991 3.882 3.976 137,022 +0.01(+0.37%)
Aug 13, 2007 4.165 4.165 3.962 3.962 127,805 -0.20(-4.89%)
Aug 10, 2007 4.325 4.325 4.151 4.165 131,244 -0.19(-4.34%)
Aug 09, 2007 4.318 4.419 4.318 4.354 134,546 +0.01(+0.17%)
Aug 08, 2007 4.376 4.529 4.325 4.347 184,209 -0.01(-0.17%)
Aug 07, 2007 4.223 4.361 4.223 4.354 56,404 +0.10(+2.39%)
Aug 06, 2007 4.223 4.260 4.180 4.252 89,422 +0.00(+0.00%)
Aug 03, 2007 4.245 4.260 4.230 4.252 36,456 +0.00(+0.00%)
Aug 02, 2007 4.216 4.267 4.201 4.252 40,446 -0.01(-0.34%)
Aug 01, 2007 4.180 4.267 4.158 4.267 24,350 +0.04(+0.86%)
Jul 31, 2007 4.180 4.252 4.151 4.230 191,088 +0.02(+0.52%)
Jul 30, 2007 4.252 4.303 4.209 4.209 48,288 -0.06(-1.36%)
Jul 27, 2007 4.281 4.303 4.216 4.267 57,642 -0.06(-1.34%)
Jul 26, 2007 4.252 4.325 4.180 4.325 96,576 +0.04(+0.85%)
Jul 25, 2007 4.361 4.390 4.289 4.289 25,175 -0.07(-1.67%)
Jul 24, 2007 4.347 4.376 4.345 4.361 51,727 +0.01(+0.17%)
Jul 23, 2007 4.354 4.376 4.325 4.354 16,783 +0.00(+0.00%)
Jul 20, 2007 4.376 4.383 4.310 4.354 42,234 -0.04(-0.99%)
Jul 19, 2007 4.434 4.478 4.361 4.398 19,397 +0.04(+1.00%)
Jul 18, 2007 4.325 4.383 4.281 4.354 85,982 +0.04(+0.84%)
Jul 17, 2007 4.529 4.536 4.267 4.318 411,342 -0.23(-5.11%)
Jul 16, 2007 4.543 4.572 4.537 4.550 19,260 -0.01(-0.32%)
Jul 13, 2007 4.485 4.572 4.485 4.565 100,978 +0.11(+2.45%)
Jul 12, 2007 4.427 4.536 4.347 4.456 118,312 +0.03(+0.66%)
Jul 11, 2007 4.449 4.456 4.398 4.427 60,944 +0.00(+0.00%)
Jul 10, 2007 4.412 4.478 4.412 4.427 120,100 -0.02(-0.49%)
Jul 09, 2007 4.463 4.478 4.419 4.449 36,319 -0.01(-0.16%)
Jul 06, 2007 4.427 4.456 4.398 4.456 197,967 +0.03(+0.66%)
Jul 05, 2007 4.361 4.434 4.361 4.427 68,373 +0.05(+1.16%)
Jul 03, 2007 4.361 4.383 4.354 4.376 63,008 +0.00(+0.00%)
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.