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 (%)
Nov 30, 2010 1.250 1.279 1.250 1.279 774 -0.04(-2.76%)
Nov 29, 2010 1.308 1.323 1.307 1.316 9,160 +0.01(+1.12%)
Nov 24, 2010 1.301 1.301 1.301 1.301 0 -0.01(-1.11%)
Nov 23, 2010 1.287 1.316 1.272 1.316 4,539 +0.01(+0.56%)
Nov 22, 2010 1.294 1.308 1.294 1.308 23,948 +0.04(+2.86%)
Nov 19, 2010 1.294 1.303 1.272 1.272 51,686 -0.02(-1.68%)
Nov 18, 2010 1.272 1.323 1.265 1.294 65,034 +0.01(+0.56%)
Nov 17, 2010 1.287 1.330 1.287 1.287 63,440 -0.02(-1.66%)
Nov 16, 2010 1.287 1.308 1.272 1.308 20,093 +0.01(+1.12%)
Nov 15, 2010 1.301 1.352 1.272 1.294 30,472 -0.01(-1.11%)
Nov 12, 2010 1.308 1.337 1.272 1.308 11,714 +0.00(+0.00%)
Nov 11, 2010 1.308 1.316 1.294 1.308 8,858 +0.00(+0.00%)
Nov 10, 2010 1.294 1.352 1.287 1.308 9,791 +0.00(+0.00%)
Nov 09, 2010 1.294 1.337 1.294 1.308 1,616 +0.00(+0.00%)
Nov 08, 2010 1.337 1.337 1.308 1.308 14,983 -0.03(-2.18%)
Nov 05, 2010 1.301 1.352 1.301 1.338 14,656 +0.04(+2.80%)
Nov 04, 2010 1.272 1.301 1.272 1.301 14,058 +0.03(+2.29%)
Nov 03, 2010 1.279 1.287 1.265 1.272 15,227 +0.00(+0.00%)
Nov 02, 2010 1.279 1.301 1.265 1.272 24,442 -0.01(-0.57%)
Nov 01, 2010 1.316 1.316 1.243 1.279 12,927 +0.03(+2.33%)
Oct 29, 2010 1.236 1.250 1.221 1.250 50,352 +0.01(+1.17%)
Oct 28, 2010 1.258 1.258 1.214 1.236 41,643 -0.02(-1.22%)
Oct 27, 2010 1.272 1.279 1.250 1.251 6,373 -0.02(-1.66%)
Oct 25, 2010 1.265 1.279 1.228 1.272 43,226 -0.01(-1.13%)
Oct 22, 2010 1.308 1.308 1.279 1.287 3,852 -0.01(-1.12%)
Oct 21, 2010 1.308 1.308 1.294 1.301 9,584 +0.01(+0.56%)
Oct 20, 2010 1.294 1.316 1.294 1.294 45,947 -0.01(-0.55%)
Oct 19, 2010 1.301 1.316 1.294 1.301 21,608 +0.00(+0.00%)
Oct 18, 2010 1.345 1.345 1.301 1.301 46,251 -0.02(-1.65%)
Oct 15, 2010 1.359 1.359 1.294 1.323 35,109 -0.05(-3.70%)
Oct 14, 2010 1.403 1.403 1.367 1.374 46,452 -0.05(-3.57%)
Oct 13, 2010 1.396 1.425 1.374 1.425 89,639 +0.03(+2.08%)
Oct 12, 2010 1.381 1.410 1.374 1.396 19,544 +0.03(+2.13%)
Oct 11, 2010 1.381 1.381 1.345 1.367 11,280 +0.00(+0.00%)
Oct 08, 2010 1.367 1.417 1.308 1.367 37,895 +0.06(+4.44%)
Oct 07, 2010 1.367 1.367 1.301 1.308 70,607 -0.06(-4.26%)
Oct 06, 2010 1.403 1.410 1.367 1.367 112,893 -0.06(-4.08%)
Oct 05, 2010 1.439 1.454 1.403 1.425 23,490 -0.01(-0.51%)
Oct 04, 2010 1.425 1.432 1.396 1.432 97,383 +0.01(+0.51%)
Oct 01, 2010 1.425 1.461 1.308 1.425 77,363 +0.11(+8.28%)
Sep 30, 2010 1.308 1.345 1.294 1.316 134,958 +0.01(+0.56%)
Sep 29, 2010 1.308 1.308 1.301 1.308 73,013 -0.01(-1.09%)
Sep 28, 2010 1.345 1.359 1.294 1.323 330,885 +0.05(+3.99%)
Sep 24, 2010 1.308 1.272 1.272 1.272 5,158 +0.00(+0.01%)
Sep 23, 2010 1.294 1.308 1.265 1.272 8,185 -0.02(-1.68%)
Sep 22, 2010 1.243 1.294 1.199 1.294 7,827 +0.03(+2.30%)
Sep 21, 2010 1.287 1.287 1.259 1.265 1,857 +0.02(+1.75%)
Sep 20, 2010 1.279 1.279 1.192 1.243 5,158 -0.05(-3.93%)
Sep 17, 2010 1.294 1.294 1.163 1.294 7,767 +0.05(+4.09%)
Sep 15, 2010 1.236 1.337 1.127 1.243 43,565 +0.01(+0.59%)
Sep 14, 2010 1.221 1.252 1.214 1.236 10,152 +0.00(+0.00%)
Sep 13, 2010 1.199 1.258 1.199 1.236 6,464 +0.05(+4.29%)
Sep 10, 2010 1.199 1.218 1.185 1.185 4,912 -0.01(-1.21%)
Sep 09, 2010 1.272 1.272 1.178 1.199 12,832 -0.07(-5.71%)
Sep 08, 2010 1.287 1.301 1.272 1.272 14,857 +0.00(+0.00%)
Sep 07, 2010 1.287 1.287 1.272 1.272 687 -0.01(-1.13%)
Sep 03, 2010 1.279 1.287 1.279 1.287 275 -0.03(-2.21%)
Sep 02, 2010 1.163 1.323 1.163 1.316 6,068 +0.06(+4.62%)
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.