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 28, 2004 3.344 3.380 3.300 3.336 12,656 +0.04(+1.32%)
May 27, 2004 3.373 3.416 3.293 3.293 43,610 -0.15(-4.43%)
May 26, 2004 3.453 3.453 3.416 3.445 15,270 +0.03(+0.85%)
May 25, 2004 3.402 3.525 3.351 3.416 51,589 +0.02(+0.64%)
May 24, 2004 3.293 3.416 3.293 3.395 22,561 +0.10(+3.09%)
May 21, 2004 3.562 3.562 3.271 3.293 96,163 -0.21(-6.02%)
May 20, 2004 3.416 3.598 3.416 3.504 44,848 +0.16(+4.78%)
May 19, 2004 3.569 3.591 3.300 3.344 147,202 -0.23(-6.31%)
May 18, 2004 3.562 3.569 3.540 3.569 14,857 +0.01(+0.20%)
May 17, 2004 3.126 3.598 2.980 3.562 310,226 +0.36(+11.36%)
May 14, 2004 3.271 3.438 3.198 3.198 40,583 -0.11(-3.30%)
May 13, 2004 3.329 3.365 3.278 3.307 24,763 -0.02(-0.66%)
May 12, 2004 3.278 3.416 3.097 3.329 65,347 +0.05(+1.55%)
May 11, 2004 3.344 3.445 3.256 3.278 18,847 +0.00(+0.00%)
May 10, 2004 3.344 3.416 3.256 3.278 92,448 -0.14(-4.04%)
May 07, 2004 3.467 3.540 3.344 3.416 75,527 -0.04(-1.05%)
May 06, 2004 3.300 3.671 3.300 3.453 69,474 +0.15(+4.40%)
May 05, 2004 3.322 3.554 3.307 3.307 48,288 -0.05(-1.52%)
May 04, 2004 3.097 3.358 2.929 3.358 131,106 +0.26(+8.45%)
May 03, 2004 2.893 3.191 2.886 3.097 115,423 +0.19(+6.50%)
Apr 30, 2004 3.017 3.089 2.908 2.908 43,748 -0.11(-3.61%)
Apr 29, 2004 3.024 3.271 3.017 3.017 41,959 -0.01(-0.24%)
Apr 28, 2004 3.162 3.235 3.017 3.024 105,655 -0.43(-12.42%)
Apr 27, 2004 3.707 3.707 3.307 3.453 68,236 -0.17(-4.81%)
Apr 26, 2004 3.998 4.020 3.627 3.627 104,280 -0.29(-7.42%)
Apr 23, 2004 3.954 3.954 3.816 3.918 85,570 -0.04(-0.92%)
Apr 22, 2004 3.816 3.962 3.816 3.954 13,757 +0.08(+2.06%)
Apr 21, 2004 3.816 3.889 3.634 3.874 12,381 +0.04(+0.95%)
Apr 20, 2004 4.012 4.020 3.714 3.838 73,876 -0.15(-3.83%)
Apr 19, 2004 3.998 3.998 3.823 3.991 86,395 +0.03(+0.73%)
Apr 16, 2004 3.860 4.020 3.860 3.962 67,410 +0.08(+2.06%)
Apr 15, 2004 3.998 3.998 3.831 3.882 33,980 -0.12(-2.91%)
Apr 14, 2004 3.671 4.005 3.634 3.998 211,861 +0.29(+7.84%)
Apr 13, 2004 3.678 3.751 3.634 3.707 96,851 +0.04(+0.99%)
Apr 12, 2004 3.562 3.729 3.525 3.671 66,585 +0.07(+2.02%)
Apr 08, 2004 3.707 3.707 3.518 3.598 182,283 -0.07(-1.79%)
Apr 07, 2004 3.482 3.751 3.453 3.664 109,645 +0.11(+3.07%)
Apr 06, 2004 3.336 3.554 3.322 3.554 117,762 +0.15(+4.26%)
Apr 05, 2004 3.118 3.416 2.980 3.409 131,519 +0.29(+9.32%)
Apr 02, 2004 3.017 3.118 2.980 3.118 165,637 +0.17(+5.93%)
Apr 01, 2004 2.791 2.980 2.791 2.944 156,970 +0.15(+5.19%)
Mar 31, 2004 2.777 2.806 2.762 2.799 25,175 -0.04(-1.28%)
Mar 30, 2004 2.835 2.871 2.806 2.835 23,524 +0.00(+0.00%)
Mar 29, 2004 2.835 2.871 2.806 2.835 15,408 +0.04(+1.56%)
Mar 26, 2004 2.762 2.799 2.726 2.791 9,767 -0.01(-0.26%)
Mar 25, 2004 2.762 2.799 2.726 2.799 25,863 +0.07(+2.39%)
Mar 24, 2004 2.762 2.799 2.711 2.733 48,563 -0.08(-2.84%)
Mar 23, 2004 2.689 2.813 2.689 2.813 12,656 +0.10(+3.75%)
Mar 22, 2004 2.791 2.791 2.697 2.711 18,847 -0.02(-0.80%)
Mar 19, 2004 2.842 2.842 2.711 2.733 25,038 -0.07(-2.59%)
Mar 18, 2004 2.740 2.813 2.726 2.806 19,122 +0.06(+2.12%)
Mar 17, 2004 2.799 2.828 2.740 2.748 9,492 +0.00(+0.00%)
Mar 16, 2004 2.748 2.777 2.726 2.748 25,313 +0.01(+0.27%)
Mar 15, 2004 2.871 2.908 2.740 2.740 26,826 -0.17(-5.75%)
Mar 12, 2004 2.762 2.908 2.762 2.908 28,615 +0.17(+6.38%)
Mar 11, 2004 2.726 2.842 2.726 2.733 23,387 -0.03(-1.05%)
Mar 10, 2004 2.726 2.835 2.697 2.762 62,182 +0.01(+0.53%)
Mar 09, 2004 2.740 2.813 2.726 2.748 26,689 -0.04(-1.56%)
Mar 08, 2004 2.871 2.900 2.784 2.791 28,064 -0.08(-2.78%)
Mar 05, 2004 2.864 2.915 2.835 2.871 44,573 -0.02(-0.75%)
Mar 04, 2004 2.704 2.893 2.704 2.893 54,616 +0.19(+6.99%)
Mar 03, 2004 2.791 2.791 2.682 2.704 60,256 -0.01(-0.53%)
Mar 02, 2004 2.740 2.820 2.704 2.719 31,916 -0.05(-1.84%)
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.