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 (%)
Feb 28, 2007 3.853 3.940 3.816 3.860 86,945 +0.01(+0.19%)
Feb 27, 2007 3.860 3.969 3.743 3.853 286,013 -0.13(-3.28%)
Feb 26, 2007 3.998 4.005 3.940 3.983 59,156 +0.01(+0.18%)
Feb 23, 2007 3.940 3.983 3.867 3.976 97,814 +0.03(+0.74%)
Feb 22, 2007 3.983 3.983 3.889 3.947 72,913 -0.02(-0.55%)
Feb 21, 2007 3.947 3.998 3.947 3.969 47,875 -0.02(-0.55%)
Feb 20, 2007 3.860 4.042 3.860 3.991 57,092 +0.06(+1.48%)
Feb 16, 2007 3.991 3.991 3.911 3.932 38,520 -0.06(-1.46%)
Feb 15, 2007 3.983 4.049 3.954 3.991 63,420 +0.00(+0.00%)
Feb 14, 2007 4.027 4.063 3.983 3.991 33,292 -0.04(-1.08%)
Feb 13, 2007 4.012 4.034 3.983 4.034 55,166 +0.04(+0.91%)
Feb 12, 2007 4.005 4.041 3.962 3.998 125,741 +0.00(+0.00%)
Feb 09, 2007 3.998 4.005 3.962 3.998 40,996 +0.01(+0.18%)
Feb 08, 2007 3.991 4.020 3.954 3.991 34,255 +0.00(+0.00%)
Feb 07, 2007 3.976 4.027 3.969 3.991 68,786 -0.01(-0.36%)
Feb 06, 2007 3.954 4.027 3.954 4.005 48,563 +0.01(+0.36%)
Feb 05, 2007 4.020 4.056 3.954 3.991 43,885 -0.05(-1.26%)
Feb 02, 2007 4.012 4.071 4.012 4.042 16,783 +0.02(+0.54%)
Feb 01, 2007 3.954 4.027 3.947 4.020 35,081 +0.08(+2.03%)
Jan 31, 2007 3.925 3.962 3.896 3.940 37,557 -0.04(-0.91%)
Jan 30, 2007 3.998 3.998 3.932 3.976 57,780 -0.01(-0.36%)
Jan 29, 2007 3.896 3.991 3.896 3.991 38,520 +0.09(+2.23%)
Jan 26, 2007 3.947 3.947 3.867 3.903 72,088 -0.02(-0.56%)
Jan 25, 2007 3.911 3.947 3.867 3.925 193,152 +0.01(+0.37%)
Jan 24, 2007 3.882 3.911 3.860 3.911 81,305 +0.04(+0.94%)
Jan 23, 2007 3.773 3.874 3.773 3.874 123,127 +0.07(+1.72%)
Jan 22, 2007 3.787 3.816 3.780 3.809 56,129 +0.01(+0.38%)
Jan 19, 2007 3.729 3.809 3.722 3.794 42,785 +0.06(+1.56%)
Jan 18, 2007 3.751 3.787 3.736 3.736 37,832 -0.04(-1.15%)
Jan 17, 2007 3.773 3.816 3.765 3.780 44,848 -0.03(-0.76%)
Jan 16, 2007 3.802 3.816 3.780 3.809 46,774 +0.01(+0.19%)
Jan 12, 2007 3.765 3.802 3.751 3.802 36,869 +0.03(+0.77%)
Jan 11, 2007 3.743 3.780 3.729 3.773 95,613 +0.03(+0.78%)
Jan 10, 2007 3.758 3.765 3.714 3.743 40,171 -0.02(-0.58%)
Jan 09, 2007 3.751 3.773 3.707 3.765 39,620 +0.01(+0.19%)
Jan 08, 2007 3.809 3.809 3.707 3.758 45,123 -0.06(-1.52%)
Jan 05, 2007 3.773 3.831 3.729 3.816 80,342 -0.04(-0.94%)
Jan 04, 2007 3.743 3.867 3.743 3.853 41,822 +0.11(+2.91%)
Jan 03, 2007 3.882 3.882 3.736 3.743 49,801 -0.12(-3.01%)
Dec 29, 2006 3.794 3.882 3.765 3.860 58,743 +0.07(+1.72%)
Dec 28, 2006 3.802 3.874 3.758 3.794 58,743 -0.02(-0.57%)
Dec 27, 2006 3.838 3.853 3.743 3.816 100,152 -0.06(-1.50%)
Dec 26, 2006 3.853 3.882 3.831 3.874 16,508 +0.03(+0.76%)
Dec 22, 2006 3.816 3.860 3.736 3.845 30,541 +0.04(+1.15%)
Dec 21, 2006 3.831 3.838 3.736 3.802 42,097 -0.01(-0.38%)
Dec 20, 2006 3.845 3.874 3.787 3.816 28,890 -0.01(-0.19%)
Dec 19, 2006 3.838 3.882 3.809 3.823 12,931 -0.02(-0.57%)
Dec 18, 2006 3.882 3.882 3.816 3.845 23,800 -0.04(-0.94%)
Dec 15, 2006 3.853 3.918 3.853 3.882 85,845 +0.02(+0.57%)
Dec 14, 2006 3.925 3.962 3.816 3.860 44,160 -0.01(-0.19%)
Dec 13, 2006 3.932 3.932 3.845 3.867 41,822 -0.03(-0.75%)
Dec 12, 2006 3.889 3.947 3.867 3.896 35,493 +0.01(+0.37%)
Dec 11, 2006 3.882 3.925 3.874 3.882 28,202 +0.01(+0.19%)
Dec 08, 2006 3.903 3.954 3.787 3.874 34,668 -0.04(-0.93%)
Dec 07, 2006 3.896 4.005 3.853 3.911 59,431 +0.01(+0.37%)
Dec 06, 2006 3.867 3.911 3.867 3.896 14,995 +0.01(+0.19%)
Dec 05, 2006 3.823 3.903 3.823 3.889 43,748 +0.09(+2.29%)
Dec 04, 2006 3.845 3.882 3.780 3.802 91,210 -0.02(-0.57%)
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.