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, 2002 12.14 12.26 11.80 11.80 187,786 -0.26(-2.17%)
Mar 27, 2002 11.99 12.20 11.96 12.07 76,352 +0.07(+0.61%)
Mar 26, 2002 12.07 12.12 11.97 11.99 54,341 -0.15(-1.20%)
Mar 25, 2002 12.35 12.36 12.12 12.14 77,590 -0.20(-1.65%)
Mar 22, 2002 12.18 12.52 12.18 12.34 83,644 +0.17(+1.37%)
Mar 21, 2002 11.86 12.20 11.81 12.18 48,150 +0.25(+2.07%)
Mar 20, 2002 11.85 11.94 11.71 11.93 84,469 +0.12(+1.05%)
Mar 19, 2002 11.99 12.13 11.78 11.80 128,492 -0.20(-1.63%)
Mar 18, 2002 11.70 12.18 11.70 12.00 213,237 +0.32(+2.74%)
Mar 15, 2002 11.67 11.70 11.63 11.68 160,547 -0.01(-0.12%)
Mar 14, 2002 11.63 11.70 11.63 11.70 151,054 +0.07(+0.56%)
Mar 13, 2002 11.75 11.76 11.24 11.63 139,085 -0.11(-0.93%)
Mar 12, 2002 11.81 11.81 11.74 11.74 116,524 -0.04(-0.31%)
Mar 11, 2002 11.88 11.90 11.78 11.78 66,310 -0.03(-0.25%)
Mar 08, 2002 11.63 11.80 11.63 11.80 136,196 +0.39(+3.44%)
Mar 07, 2002 11.52 11.52 11.34 11.41 24,763 -0.11(-0.95%)
Mar 06, 2002 11.27 11.59 11.18 11.52 165,224 +0.20(+1.80%)
Mar 05, 2002 11.58 11.58 11.31 11.32 65,347 -0.26(-2.26%)
Mar 04, 2002 11.52 11.67 11.52 11.58 58,881 +0.17(+1.46%)
Mar 01, 2002 11.28 11.41 11.28 11.41 64,246 +0.13(+1.16%)
Feb 28, 2002 11.07 11.45 11.07 11.28 28,064 +0.21(+1.90%)
Feb 27, 2002 11.27 11.27 10.98 11.07 59,844 -0.20(-1.74%)
Feb 26, 2002 11.63 11.70 11.27 11.27 113,772 -0.28(-2.39%)
Feb 25, 2002 10.83 11.59 10.23 11.54 51,314 +0.64(+5.87%)
Feb 22, 2002 10.37 10.90 10.37 10.90 23,937 +0.53(+5.12%)
Feb 21, 2002 10.98 10.98 10.37 10.37 31,641 -0.68(-6.12%)
Feb 20, 2002 10.90 11.05 10.72 11.05 19,810 +0.22(+2.01%)
Feb 19, 2002 10.83 10.90 10.76 10.83 13,894 -0.07(-0.67%)
Feb 18, 2002 10.76 10.99 10.76 10.90 29,440 +0.00(+0.00%)
Feb 15, 2002 10.76 10.99 10.76 10.90 29,440 +0.17(+1.56%)
Feb 14, 2002 10.98 10.98 10.74 10.74 20,223 -0.31(-2.83%)
Feb 13, 2002 10.76 11.05 10.76 11.05 30,816 +0.32(+2.98%)
Feb 12, 2002 10.79 10.87 10.72 10.73 13,482 -0.01(-0.13%)
Feb 11, 2002 10.83 10.83 10.74 10.74 7,153 -0.09(-0.81%)
Feb 08, 2002 10.72 10.90 10.66 10.83 22,424 +0.15(+1.36%)
Feb 07, 2002 10.69 10.83 10.69 10.69 14,032 +0.04(+0.34%)
Feb 06, 2002 10.69 10.72 10.61 10.65 23,387 -0.07(-0.68%)
Feb 05, 2002 10.74 10.74 10.65 10.72 51,589 -0.02(-0.20%)
Feb 04, 2002 10.76 10.79 10.72 10.74 16,096 -0.01(-0.14%)
Feb 01, 2002 10.79 10.83 10.70 10.76 123,952 -0.04(-0.34%)
Jan 31, 2002 10.53 10.89 10.50 10.79 157,933 +0.27(+2.56%)
Jan 30, 2002 10.21 10.58 10.18 10.53 23,249 +0.31(+3.06%)
Jan 29, 2002 10.39 10.43 10.18 10.21 149,954 -0.17(-1.61%)
Jan 28, 2002 10.36 10.50 10.36 10.38 121,476 +0.05(+0.49%)
Jan 25, 2002 10.21 10.39 10.18 10.33 77,728 +0.09(+0.92%)
Jan 24, 2002 10.58 10.58 10.23 10.23 31,091 -0.35(-3.30%)
Jan 23, 2002 10.65 10.72 10.58 10.58 47,187 -0.07(-0.61%)
Jan 22, 2002 10.70 10.76 10.64 10.65 20,360 -0.04(-0.34%)
Jan 21, 2002 10.18 10.83 9.813 10.69 273,632 +0.00(+0.00%)
Jan 18, 2002 10.18 10.83 9.813 10.69 273,632 +0.55(+5.38%)
Jan 17, 2002 9.668 10.18 9.668 10.14 127,117 +0.47(+4.89%)
Jan 16, 2002 9.813 9.849 9.668 9.668 28,615 -0.11(-1.12%)
Jan 15, 2002 9.995 10.00 9.769 9.777 13,206 -0.22(-2.18%)
Jan 14, 2002 10.43 10.43 9.958 9.995 31,228 -0.40(-3.85%)
Jan 11, 2002 10.39 10.52 10.39 10.39 14,720 -0.06(-0.56%)
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.