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 29, 2005 3.307 3.329 3.235 3.322 21,048 +0.01(+0.44%)
Apr 28, 2005 3.344 3.351 3.286 3.307 18,159 -0.08(-2.36%)
Apr 27, 2005 3.307 3.453 3.307 3.387 24,350 +0.08(+2.42%)
Apr 26, 2005 3.322 3.395 3.307 3.307 33,017 -0.02(-0.66%)
Apr 25, 2005 3.351 3.424 3.329 3.329 12,656 -0.01(-0.43%)
Apr 22, 2005 3.424 3.453 3.344 3.344 42,785 -0.08(-2.34%)
Apr 21, 2005 3.576 3.598 3.271 3.424 217,089 -0.10(-2.89%)
Apr 20, 2005 3.707 3.707 3.467 3.525 57,092 -0.15(-3.96%)
Apr 19, 2005 3.525 3.707 3.496 3.671 42,647 +0.18(+5.21%)
Apr 18, 2005 3.416 3.489 3.409 3.489 8,254 +0.06(+1.70%)
Apr 15, 2005 3.554 3.562 3.424 3.431 43,335 -0.12(-3.28%)
Apr 14, 2005 3.613 3.634 3.547 3.547 25,726 -0.08(-2.20%)
Apr 13, 2005 3.693 3.700 3.613 3.627 33,567 -0.12(-3.11%)
Apr 12, 2005 3.656 3.765 3.620 3.743 32,329 +0.09(+2.39%)
Apr 11, 2005 3.707 3.729 3.656 3.656 10,180 -0.07(-1.76%)
Apr 08, 2005 3.685 3.736 3.642 3.722 30,678 -0.01(-0.19%)
Apr 07, 2005 3.707 3.743 3.671 3.729 6,603 +0.01(+0.20%)
Apr 06, 2005 3.671 3.722 3.671 3.722 26,138 +0.09(+2.40%)
Apr 05, 2005 3.707 3.707 3.634 3.634 16,783 -0.02(-0.60%)
Apr 04, 2005 3.634 3.664 3.634 3.656 16,783 +0.01(+0.20%)
Apr 01, 2005 3.707 3.802 3.598 3.649 32,742 -0.02(-0.59%)
Mar 31, 2005 3.634 3.671 3.533 3.671 29,990 +0.07(+1.81%)
Mar 30, 2005 3.620 3.627 3.598 3.605 36,594 -0.01(-0.20%)
Mar 29, 2005 3.707 3.714 3.613 3.613 28,615 -0.09(-2.55%)
Mar 28, 2005 3.780 3.816 3.707 3.707 22,561 +0.00(+0.00%)
Mar 24, 2005 3.758 3.758 3.707 3.707 7,016 -0.01(-0.39%)
Mar 23, 2005 3.853 3.853 3.671 3.722 42,372 -0.15(-3.94%)
Mar 22, 2005 3.925 3.932 3.831 3.874 26,826 -0.07(-1.66%)
Mar 21, 2005 4.071 4.071 3.918 3.940 20,498 -0.08(-1.99%)
Mar 18, 2005 4.129 4.129 4.020 4.020 80,480 -0.11(-2.64%)
Mar 17, 2005 4.027 4.143 4.027 4.129 10,180 +0.14(+3.46%)
Mar 16, 2005 4.034 4.056 3.983 3.991 6,190 -0.06(-1.44%)
Mar 15, 2005 4.143 4.209 4.034 4.049 29,990 -0.07(-1.76%)
Mar 14, 2005 3.998 4.129 3.954 4.121 27,239 +0.09(+2.35%)
Mar 11, 2005 4.027 4.042 3.998 4.027 71,812 -0.02(-0.54%)
Mar 10, 2005 4.143 4.143 4.027 4.049 33,430 -0.14(-3.30%)
Mar 09, 2005 4.107 4.187 4.071 4.187 30,953 +0.04(+1.05%)
Mar 08, 2005 4.143 4.158 4.100 4.143 21,736 -0.04(-0.87%)
Mar 07, 2005 4.216 4.267 4.180 4.180 17,196 -0.07(-1.71%)
Mar 04, 2005 4.151 4.252 4.121 4.252 18,709 +0.10(+2.45%)
Mar 03, 2005 4.071 4.151 4.071 4.151 19,397 +0.10(+2.51%)
Mar 02, 2005 4.034 4.121 3.998 4.049 19,810 -0.02(-0.54%)
Mar 01, 2005 4.238 4.238 4.042 4.071 24,212 -0.14(-3.28%)
Feb 28, 2005 4.281 4.325 4.194 4.209 21,874 +0.00(+0.00%)
Feb 25, 2005 3.831 4.209 3.831 4.209 17,884 +0.41(+10.92%)
Feb 24, 2005 3.780 3.838 3.780 3.794 29,027 +0.01(+0.38%)
Feb 23, 2005 3.649 3.816 3.649 3.780 17,196 +0.19(+5.26%)
Feb 22, 2005 3.562 3.671 3.518 3.591 33,017 -0.04(-1.20%)
Feb 18, 2005 3.838 3.838 3.634 3.634 40,171 -0.20(-5.12%)
Feb 17, 2005 4.107 4.107 3.831 3.831 26,138 -0.25(-6.06%)
Feb 16, 2005 3.998 4.078 3.983 4.078 12,243 +0.05(+1.26%)
Feb 15, 2005 3.998 4.092 3.962 4.027 14,032 +0.04(+1.09%)
Feb 14, 2005 4.063 4.100 3.969 3.983 14,307 -0.08(-1.97%)
Feb 11, 2005 3.962 4.063 3.962 4.063 11,280 +0.03(+0.72%)
Feb 10, 2005 4.180 4.180 4.020 4.034 25,726 -0.20(-4.80%)
Feb 09, 2005 4.361 4.361 4.216 4.238 20,360 -0.11(-2.51%)
Feb 08, 2005 4.361 4.405 4.332 4.347 23,937 +0.01(+0.17%)
Feb 07, 2005 4.340 4.354 4.325 4.340 7,016 +0.00(+0.00%)
Feb 04, 2005 4.332 4.340 4.303 4.340 8,116 +0.03(+0.67%)
Feb 03, 2005 4.361 4.361 4.281 4.310 14,995 -0.05(-1.17%)
Feb 02, 2005 4.325 4.361 4.252 4.361 30,678 +0.01(+0.17%)
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.