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 (%)
Apr 30, 2003 3.330 3.400 3.300 3.350 33,100 +0.11(+3.40%)
Apr 29, 2003 3.280 3.300 3.200 3.240 148,800 -0.04(-1.22%)
Apr 28, 2003 3.400 3.410 3.070 3.280 147,300 -0.08(-2.38%)
Apr 25, 2003 3.820 3.820 3.350 3.360 83,400 -0.39(-10.40%)
Apr 24, 2003 3.810 3.850 3.420 3.750 57,800 -0.15(-3.85%)
Apr 23, 2003 3.900 4.050 3.850 3.900 38,800 +0.06(+1.56%)
Apr 22, 2003 3.840 3.900 3.800 3.840 18,400 -0.05(-1.29%)
Apr 21, 2003 3.950 3.950 3.750 3.890 26,200 -0.05(-1.27%)
Apr 17, 2003 3.900 3.970 3.820 3.940 49,100 +0.05(+1.29%)
Apr 16, 2003 3.840 3.940 3.840 3.890 15,700 +0.05(+1.30%)
Apr 15, 2003 3.700 3.850 3.680 3.840 27,100 +0.18(+4.92%)
Apr 14, 2003 3.450 3.660 3.370 3.660 9,100 +0.28(+8.28%)
Apr 11, 2003 3.550 3.550 3.360 3.380 22,300 -0.12(-3.43%)
Apr 10, 2003 3.610 3.620 3.500 3.500 8,100 -0.10(-2.78%)
Apr 09, 2003 4.100 4.110 3.600 3.600 44,700 -0.45(-11.11%)
Apr 08, 2003 3.920 4.050 3.760 4.050 64,200 +0.13(+3.32%)
Apr 07, 2003 3.660 3.920 3.660 3.920 47,800 +0.36(+10.11%)
Apr 04, 2003 3.470 3.590 3.450 3.560 59,100 +0.16(+4.71%)
Apr 03, 2003 3.480 3.480 3.390 3.400 54,100 +0.02(+0.59%)
Apr 02, 2003 3.270 3.380 3.250 3.380 31,600 +0.01(+0.30%)
Apr 01, 2003 3.200 3.400 3.140 3.370 47,600 +0.19(+5.97%)
Mar 31, 2003 3.210 3.280 3.180 3.180 33,200 -0.12(-3.64%)
Mar 28, 2003 3.420 3.420 3.300 3.300 25,600 -0.15(-4.35%)
Mar 27, 2003 3.450 3.530 3.400 3.450 15,300 -0.05(-1.43%)
Mar 26, 2003 3.450 3.510 3.410 3.500 19,200 -0.02(-0.57%)
Mar 25, 2003 3.570 3.700 3.500 3.520 13,800 -0.06(-1.68%)
Mar 24, 2003 3.700 3.700 3.580 3.580 6,100 -0.17(-4.53%)
Mar 21, 2003 3.850 3.930 3.550 3.750 35,200 -0.05(-1.32%)
Mar 20, 2003 3.620 3.780 3.520 3.800 18,000 +0.09(+2.43%)
Mar 19, 2003 3.450 3.710 3.450 3.710 5,500 +0.25(+7.23%)
Mar 18, 2003 3.380 3.490 3.260 3.460 63,400 +0.06(+1.76%)
Mar 17, 2003 3.350 3.440 3.280 3.400 21,600 +0.00(+0.00%)
Mar 14, 2003 3.630 3.630 3.380 3.400 27,800 -0.23(-6.34%)
Mar 13, 2003 3.720 3.720 3.550 3.630 66,700 -0.09(-2.42%)
Mar 12, 2003 3.640 3.720 3.600 3.720 18,100 +0.05(+1.36%)
Mar 11, 2003 3.660 3.700 3.620 3.670 17,800 +0.02(+0.55%)
Mar 10, 2003 3.650 3.650 3.570 3.650 25,100 -0.01(-0.27%)
Mar 07, 2003 3.650 3.700 3.620 3.660 10,600 -0.07(-1.88%)
Mar 06, 2003 3.650 3.800 3.650 3.730 14,600 +0.04(+1.08%)
Mar 05, 2003 3.800 3.800 3.650 3.690 13,200 -0.11(-2.89%)
Mar 04, 2003 3.670 3.800 3.600 3.800 22,000 +0.12(+3.26%)
Mar 03, 2003 3.640 3.720 3.640 3.680 29,900 +0.08(+2.22%)
Feb 28, 2003 4.000 4.010 3.590 3.600 9,400 -0.39(-9.77%)
Feb 27, 2003 4.090 4.200 3.930 3.990 12,900 +0.00(+0.00%)
Feb 26, 2003 3.590 3.990 3.590 3.990 5,700 +0.37(+10.22%)
Feb 25, 2003 3.600 3.620 3.530 3.620 8,700 -0.02(-0.55%)
Feb 24, 2003 3.700 3.700 3.460 3.640 18,800 -0.10(-2.67%)
Feb 21, 2003 3.550 3.810 3.550 3.740 16,400 +0.22(+6.25%)
Feb 20, 2003 3.450 3.580 3.410 3.520 18,100 -0.03(-0.85%)
Feb 19, 2003 3.500 3.600 3.490 3.550 53,300 +0.05(+1.43%)
Feb 18, 2003 3.750 3.800 3.500 3.500 37,800 -0.15(-4.11%)
Feb 14, 2003 3.550 3.660 3.540 3.650 8,300 +0.11(+3.11%)
Feb 13, 2003 3.600 3.700 3.540 3.540 14,400 -0.16(-4.32%)
Feb 12, 2003 3.790 3.850 3.700 3.700 24,600 -0.10(-2.63%)
Feb 11, 2003 3.920 4.000 3.670 3.800 27,800 -0.13(-3.31%)
Feb 10, 2003 4.070 4.070 3.750 3.930 31,300 -0.24(-5.76%)
Feb 07, 2003 4.320 4.350 4.160 4.170 34,100 -0.14(-3.25%)
Feb 06, 2003 4.610 4.610 4.310 4.310 12,900 -0.32(-6.91%)
Feb 05, 2003 5.080 5.080 4.630 4.630 62,600 -0.45(-8.86%)
Feb 04, 2003 4.990 5.080 4.800 5.080 41,000 +0.16(+3.25%)
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.