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 29, 2003 3.126 3.126 3.089 3.111 18,022 -0.04(-1.38%)
Aug 28, 2003 3.256 3.256 3.126 3.155 45,261 -0.10(-3.12%)
Aug 27, 2003 3.242 3.300 3.235 3.256 13,894 -0.04(-1.32%)
Aug 26, 2003 3.336 3.336 3.198 3.300 24,625 -0.04(-1.30%)
Aug 25, 2003 3.329 3.344 3.271 3.344 7,704 -0.04(-1.08%)
Aug 22, 2003 3.402 3.424 3.380 3.380 17,884 -0.04(-1.06%)
Aug 21, 2003 3.278 3.445 3.235 3.416 29,578 +0.14(+4.21%)
Aug 20, 2003 3.242 3.286 3.220 3.278 9,630 +0.00(+0.00%)
Aug 19, 2003 3.249 3.351 3.249 3.278 14,857 +0.07(+2.04%)
Aug 18, 2003 3.031 3.213 3.031 3.213 24,212 +0.12(+4.00%)
Aug 15, 2003 3.220 3.220 3.089 3.089 15,683 -0.12(-3.63%)
Aug 14, 2003 3.206 3.235 3.198 3.206 13,894 +0.01(+0.23%)
Aug 13, 2003 3.198 3.220 3.169 3.198 14,582 -0.04(-1.12%)
Aug 12, 2003 3.140 3.235 3.133 3.235 17,609 +0.07(+2.30%)
Aug 11, 2003 3.017 3.162 3.017 3.162 20,085 +0.11(+3.57%)
Aug 08, 2003 2.980 3.118 2.929 3.053 29,715 +0.12(+3.96%)
Aug 07, 2003 2.820 2.937 2.740 2.937 37,007 +0.15(+5.21%)
Aug 06, 2003 2.799 2.842 2.755 2.791 18,847 -0.03(-1.03%)
Aug 05, 2003 2.871 2.908 2.820 2.820 30,403 -0.09(-3.00%)
Aug 04, 2003 2.900 2.922 2.799 2.908 73,326 +0.02(+0.76%)
Aug 01, 2003 2.908 2.908 2.857 2.886 18,847 -0.02(-0.75%)
Jul 31, 2003 2.849 2.929 2.762 2.908 66,034 +0.08(+2.83%)
Jul 30, 2003 3.198 3.198 2.799 2.828 102,354 -0.36(-11.19%)
Jul 29, 2003 3.162 3.184 3.126 3.184 13,482 +0.06(+1.86%)
Jul 28, 2003 3.227 3.286 3.126 3.126 49,801 -0.07(-2.27%)
Jul 25, 2003 3.213 3.242 3.162 3.198 27,376 +0.00(+0.00%)
Jul 24, 2003 3.235 3.235 3.126 3.198 115,148 -0.01(-0.45%)
Jul 23, 2003 3.271 3.271 3.162 3.213 10,317 -0.02(-0.67%)
Jul 22, 2003 3.358 3.358 3.140 3.235 63,558 -0.12(-3.68%)
Jul 21, 2003 3.402 3.409 3.315 3.358 35,768 -0.04(-1.28%)
Jul 18, 2003 3.380 3.402 3.351 3.402 20,911 +0.02(+0.65%)
Jul 17, 2003 3.358 3.387 3.315 3.380 33,017 +0.01(+0.22%)
Jul 16, 2003 3.358 3.402 3.351 3.373 31,366 +0.03(+0.87%)
Jul 15, 2003 3.395 3.395 3.344 3.344 40,033 -0.05(-1.50%)
Jul 14, 2003 3.387 3.395 3.344 3.395 37,970 +0.01(+0.43%)
Jul 11, 2003 3.307 3.387 3.307 3.380 19,672 +0.04(+1.31%)
Jul 10, 2003 3.307 3.344 3.300 3.336 36,181 +0.00(+0.00%)
Jul 09, 2003 3.307 3.336 3.293 3.336 31,916 -0.01(-0.22%)
Jul 08, 2003 3.336 3.351 3.278 3.344 33,980 +0.01(+0.22%)
Jul 07, 2003 3.169 3.336 3.169 3.336 136,334 +0.15(+4.79%)
Jul 03, 2003 3.155 3.184 3.147 3.184 16,508 +0.02(+0.69%)
Jul 02, 2003 3.017 3.162 3.017 3.162 88,871 +0.15(+4.82%)
Jul 01, 2003 2.958 3.017 2.835 3.017 119,688 +0.04(+1.22%)
Jun 30, 2003 2.806 2.980 2.791 2.980 295,506 +0.16(+5.67%)
Jun 27, 2003 2.689 2.835 2.689 2.820 62,457 +0.11(+4.02%)
Jun 26, 2003 2.617 2.711 2.580 2.711 29,165 +0.10(+3.90%)
Jun 25, 2003 2.544 2.617 2.544 2.610 21,461 +0.03(+1.13%)
Jun 24, 2003 2.573 2.610 2.544 2.580 14,720 -0.01(-0.28%)
Jun 23, 2003 2.522 2.602 2.508 2.588 54,616 +0.04(+1.71%)
Jun 20, 2003 2.508 2.559 2.508 2.544 35,493 +0.04(+1.74%)
Jun 19, 2003 2.479 2.530 2.471 2.501 31,091 -0.01(-0.29%)
Jun 18, 2003 2.508 2.508 2.471 2.508 25,313 +0.00(+0.00%)
Jun 17, 2003 2.530 2.544 2.479 2.508 29,027 -0.01(-0.58%)
Jun 16, 2003 2.515 2.580 2.479 2.522 35,081 +0.01(+0.58%)
Jun 13, 2003 2.515 2.530 2.479 2.508 24,487 -0.01(-0.29%)
Jun 12, 2003 2.544 2.573 2.501 2.515 46,912 -0.01(-0.57%)
Jun 11, 2003 2.537 2.602 2.486 2.530 25,863 +0.01(+0.29%)
Jun 10, 2003 2.515 2.588 2.515 2.522 16,783 +0.01(+0.29%)
Jun 09, 2003 2.660 2.689 2.508 2.515 32,742 -0.15(-5.46%)
Jun 06, 2003 2.689 2.740 2.660 2.660 24,625 -0.03(-1.08%)
Jun 05, 2003 2.610 2.711 2.610 2.689 23,524 +0.09(+3.35%)
Jun 04, 2003 2.566 2.617 2.522 2.602 25,863 +0.04(+1.42%)
Jun 03, 2003 2.450 2.566 2.450 2.566 41,684 +0.12(+4.75%)
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.