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 (%)
May 31, 2002 4.608 4.616 4.347 4.354 138,673 -0.55(-11.26%)
May 28, 2002 4.907 5.045 4.848 4.907 66,860 +0.06(+1.20%)
May 27, 2002 5.074 5.146 4.819 4.848 76,765 +0.00(+0.00%)
May 24, 2002 5.074 5.146 4.819 4.848 76,765 -0.23(-4.44%)
May 23, 2002 5.161 5.161 4.870 5.074 632,834 -0.12(-2.38%)
May 22, 2002 5.088 5.263 5.088 5.197 91,760 +0.07(+1.27%)
May 21, 2002 5.299 5.299 5.125 5.132 19,672 -0.17(-3.16%)
May 20, 2002 5.234 5.306 5.234 5.299 32,742 +0.04(+0.69%)
May 17, 2002 5.350 5.430 5.241 5.263 28,615 -0.09(-1.63%)
May 16, 2002 5.524 5.684 5.350 5.350 37,832 -0.17(-3.16%)
May 15, 2002 5.408 5.539 5.343 5.524 41,684 +0.19(+3.54%)
May 14, 2002 5.357 5.452 5.321 5.335 87,908 -0.08(-1.48%)
May 13, 2002 5.125 5.415 5.103 5.415 49,251 +0.22(+4.20%)
May 10, 2002 5.255 5.263 5.088 5.197 88,321 -0.06(-1.11%)
May 09, 2002 5.394 5.444 5.255 5.255 88,184 -0.17(-3.21%)
May 08, 2002 5.561 5.561 5.415 5.430 93,136 -0.09(-1.58%)
May 07, 2002 5.437 5.626 5.415 5.517 335,539 +0.07(+1.33%)
May 06, 2002 5.452 5.452 5.270 5.444 125,466 -0.15(-2.73%)
May 03, 2002 5.306 5.597 5.306 5.597 72,500 +0.04(+0.65%)
May 02, 2002 5.721 5.815 5.524 5.561 92,999 -0.16(-2.80%)
May 01, 2002 5.888 5.888 5.677 5.721 59,981 -0.15(-2.60%)
Apr 30, 2002 5.960 6.070 5.808 5.873 129,043 -0.16(-2.65%)
Apr 29, 2002 6.077 6.106 5.815 6.033 50,626 +0.03(+0.48%)
Apr 26, 2002 6.142 6.142 5.997 6.004 93,962 -0.17(-2.71%)
Apr 25, 2002 6.106 6.171 5.997 6.171 30,128 -0.01(-0.12%)
Apr 24, 2002 6.120 6.200 6.062 6.179 141,011 +0.01(+0.12%)
Apr 23, 2002 6.208 6.266 6.070 6.171 137,572 +0.04(+0.59%)
Apr 22, 2002 6.288 6.288 5.997 6.135 104,967 -0.23(-3.54%)
Apr 19, 2002 6.687 6.709 6.360 6.360 137,022 -0.30(-4.48%)
Apr 18, 2002 6.687 6.687 6.636 6.658 34,118 -0.07(-0.97%)
Apr 17, 2002 6.760 6.818 6.658 6.724 69,061 -0.04(-0.54%)
Apr 16, 2002 6.796 6.876 6.578 6.760 104,280 +0.00(+0.00%)
Apr 15, 2002 6.891 6.905 6.687 6.760 133,995 -0.13(-1.90%)
Apr 12, 2002 6.506 6.905 6.440 6.891 150,091 +0.46(+7.12%)
Apr 11, 2002 7.051 7.065 6.433 6.433 171,553 -0.65(-9.23%)
Apr 10, 2002 6.397 7.087 6.397 7.087 185,723 +0.76(+12.07%)
Apr 09, 2002 6.578 6.578 6.295 6.324 144,588 +0.04(+0.69%)
Apr 08, 2002 6.070 6.280 5.815 6.280 111,021 +0.28(+4.73%)
Apr 05, 2002 6.033 6.266 5.960 5.997 214,475 +0.03(+0.49%)
Apr 04, 2002 5.742 6.215 5.742 5.968 252,996 +0.20(+3.40%)
Apr 03, 2002 5.633 5.793 5.546 5.771 176,505 +0.24(+4.34%)
Apr 02, 2002 5.815 5.815 5.415 5.532 191,776 -0.04(-0.65%)
Apr 01, 2002 5.699 5.960 5.277 5.568 217,777 -6.24(-52.83%)
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%)
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.