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 (%)
Oct 31, 2005 4.470 4.507 4.289 4.507 48,425 +0.06(+1.31%)
Oct 28, 2005 4.398 4.463 4.376 4.449 11,556 +0.12(+2.86%)
Oct 27, 2005 4.361 4.536 4.325 4.325 59,018 -0.04(-0.83%)
Oct 26, 2005 4.470 4.529 4.289 4.361 40,721 -0.15(-3.38%)
Oct 25, 2005 4.543 4.565 4.485 4.514 9,354 -0.09(-1.90%)
Oct 24, 2005 4.543 4.601 4.507 4.601 14,032 +0.04(+0.80%)
Oct 21, 2005 4.383 4.565 4.369 4.565 39,483 +0.15(+3.46%)
Oct 20, 2005 4.325 4.449 4.325 4.412 34,943 +0.05(+1.17%)
Oct 19, 2005 4.252 4.361 4.252 4.361 28,890 +0.06(+1.35%)
Oct 18, 2005 4.507 4.543 4.303 4.303 19,672 -0.20(-4.52%)
Oct 17, 2005 4.579 4.616 4.478 4.507 97,263 -0.08(-1.74%)
Oct 14, 2005 4.616 4.616 4.543 4.587 50,626 -0.03(-0.63%)
Oct 13, 2005 4.616 4.688 4.565 4.616 40,446 -0.05(-1.09%)
Oct 12, 2005 4.652 4.674 4.529 4.667 49,388 +0.01(+0.31%)
Oct 11, 2005 4.718 4.761 4.652 4.652 16,921 -0.02(-0.47%)
Oct 10, 2005 4.667 4.725 4.667 4.674 10,593 -0.01(-0.31%)
Oct 07, 2005 4.667 4.718 4.659 4.688 14,169 +0.06(+1.26%)
Oct 06, 2005 4.623 4.652 4.521 4.630 46,912 +0.01(+0.32%)
Oct 05, 2005 4.805 4.812 4.616 4.616 36,456 -0.23(-4.65%)
Oct 04, 2005 4.907 4.943 4.805 4.841 27,514 -0.05(-1.04%)
Oct 03, 2005 4.943 4.986 4.877 4.892 40,859 -0.08(-1.61%)
Sep 30, 2005 4.870 4.972 4.870 4.972 21,461 +0.10(+2.09%)
Sep 29, 2005 4.797 4.899 4.761 4.870 49,526 +0.04(+0.75%)
Sep 28, 2005 4.761 4.870 4.747 4.834 49,388 +0.07(+1.37%)
Sep 27, 2005 4.688 4.834 4.674 4.768 94,374 +0.09(+2.02%)
Sep 26, 2005 4.579 4.681 4.507 4.674 53,240 +0.13(+2.88%)
Sep 23, 2005 4.543 4.543 4.456 4.543 23,387 +0.03(+0.64%)
Sep 22, 2005 4.543 4.558 4.492 4.514 15,270 -0.10(-2.20%)
Sep 21, 2005 4.652 4.681 4.565 4.616 49,251 -0.02(-0.47%)
Sep 20, 2005 5.052 5.088 4.601 4.638 54,616 -0.36(-7.27%)
Sep 19, 2005 4.943 5.001 4.928 5.001 53,240 +0.01(+0.15%)
Sep 16, 2005 4.950 4.994 4.885 4.994 105,518 +0.09(+1.78%)
Sep 15, 2005 4.892 4.943 4.885 4.907 32,054 -0.01(-0.30%)
Sep 14, 2005 5.066 5.125 4.870 4.921 74,151 -0.15(-2.87%)
Sep 13, 2005 5.146 5.146 5.066 5.066 11,005 -0.08(-1.55%)
Sep 12, 2005 5.088 5.146 5.081 5.146 37,419 +0.04(+0.85%)
Sep 09, 2005 5.088 5.125 5.037 5.103 43,748 -0.02(-0.43%)
Sep 08, 2005 5.125 5.125 5.081 5.125 53,653 -0.01(-0.14%)
Sep 07, 2005 5.132 5.139 5.117 5.132 107,856 -0.04(-0.70%)
Sep 06, 2005 5.088 5.190 5.059 5.168 49,113 +0.09(+1.86%)
Sep 02, 2005 5.081 5.081 5.052 5.074 52,827 +0.01(+0.29%)
Sep 01, 2005 5.016 5.081 5.008 5.059 53,515 -0.01(-0.14%)
Aug 31, 2005 5.030 5.074 4.957 5.066 22,011 +0.06(+1.16%)
Aug 30, 2005 5.052 5.081 5.008 5.008 44,573 -0.04(-0.72%)
Aug 29, 2005 4.885 5.045 4.870 5.045 39,758 +0.21(+4.36%)
Aug 26, 2005 5.052 5.052 4.834 4.834 19,810 -0.20(-3.90%)
Aug 25, 2005 4.943 5.030 4.899 5.030 12,243 +0.12(+2.37%)
Aug 24, 2005 4.856 5.059 4.856 4.914 32,742 +0.09(+1.81%)
Aug 23, 2005 4.805 4.827 4.725 4.827 111,846 +0.00(+0.00%)
Aug 22, 2005 4.797 4.870 4.761 4.827 24,900 +0.01(+0.30%)
Aug 19, 2005 4.805 4.834 4.783 4.812 13,344 -0.01(-0.30%)
Aug 18, 2005 4.834 4.877 4.747 4.827 55,579 -0.08(-1.63%)
Aug 17, 2005 4.812 4.907 4.797 4.907 82,268 +0.09(+1.96%)
Aug 16, 2005 4.979 4.979 4.652 4.812 93,686 -0.15(-3.07%)
Aug 15, 2005 4.943 4.965 4.885 4.965 30,816 +0.02(+0.44%)
Aug 12, 2005 4.979 4.986 4.877 4.943 55,579 -0.02(-0.44%)
Aug 11, 2005 4.870 4.979 4.841 4.965 97,539 +0.13(+2.71%)
Aug 10, 2005 5.016 5.016 4.797 4.834 66,310 -0.15(-3.06%)
Aug 09, 2005 5.016 5.016 4.907 4.986 54,891 +0.11(+2.24%)
Aug 08, 2005 4.834 4.943 4.790 4.877 41,959 +0.01(+0.15%)
Aug 05, 2005 4.507 4.936 4.281 4.870 129,043 +0.61(+14.33%)
Aug 04, 2005 4.383 4.383 4.252 4.260 34,668 -0.12(-2.66%)
Aug 03, 2005 4.478 4.478 4.376 4.376 28,477 -0.09(-2.11%)
Aug 02, 2005 4.470 4.507 4.470 4.470 92,173 +0.00(+0.00%)
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.