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 (%)
Dec 30, 2005 4.361 4.521 4.347 4.441 86,120 +0.04(+0.83%)
Dec 29, 2005 4.383 4.449 4.369 4.405 40,033 +0.01(+0.33%)
Dec 28, 2005 4.398 4.412 4.383 4.390 34,668 -0.02(-0.49%)
Dec 27, 2005 4.470 4.485 4.405 4.412 23,937 -0.04(-0.98%)
Dec 23, 2005 4.492 4.492 4.434 4.456 97,951 +0.04(+0.82%)
Dec 22, 2005 4.521 4.565 4.412 4.419 14,032 -0.11(-2.41%)
Dec 21, 2005 4.536 4.579 4.521 4.529 7,428 -0.01(-0.32%)
Dec 20, 2005 4.579 4.659 4.499 4.543 21,874 -0.07(-1.57%)
Dec 19, 2005 4.797 4.797 4.587 4.616 34,943 -0.04(-0.78%)
Dec 16, 2005 4.638 4.667 4.521 4.652 118,450 +0.04(+0.95%)
Dec 15, 2005 4.703 4.725 4.521 4.608 26,964 -0.11(-2.31%)
Dec 14, 2005 4.725 4.841 4.659 4.718 39,620 +0.11(+2.37%)
Dec 13, 2005 4.608 4.630 4.558 4.608 19,672 +0.07(+1.60%)
Dec 12, 2005 4.521 4.565 4.470 4.536 260,149 +0.04(+0.97%)
Dec 09, 2005 4.485 4.507 4.449 4.492 20,635 +0.01(+0.16%)
Dec 08, 2005 4.478 4.507 4.441 4.485 60,256 +0.01(+0.16%)
Dec 07, 2005 4.449 4.492 4.441 4.478 38,245 +0.01(+0.16%)
Dec 06, 2005 4.478 4.514 4.434 4.470 26,551 -0.04(-0.97%)
Dec 05, 2005 4.521 4.521 4.398 4.514 47,600 -0.04(-0.96%)
Dec 02, 2005 4.652 4.688 4.550 4.558 55,166 -0.09(-1.88%)
Dec 01, 2005 4.674 4.725 4.616 4.645 88,321 -0.03(-0.62%)
Nov 30, 2005 4.470 4.674 4.434 4.674 147,340 +0.21(+4.72%)
Nov 29, 2005 4.543 4.543 4.369 4.463 358,101 -0.08(-1.76%)
Nov 28, 2005 4.579 4.579 4.470 4.543 27,514 -0.04(-0.79%)
Nov 25, 2005 4.543 4.579 4.507 4.579 25,863 +0.02(+0.48%)
Nov 23, 2005 4.507 4.616 4.463 4.558 59,568 +0.01(+0.16%)
Nov 22, 2005 4.572 4.572 4.514 4.550 35,493 -0.03(-0.64%)
Nov 21, 2005 4.543 4.616 4.514 4.579 51,039 -0.01(-0.32%)
Nov 18, 2005 4.616 4.616 4.507 4.594 36,594 +0.05(+1.12%)
Nov 17, 2005 4.543 4.579 4.507 4.543 13,206 +0.03(+0.64%)
Nov 16, 2005 4.529 4.543 4.427 4.514 24,900 +0.06(+1.31%)
Nov 15, 2005 4.608 4.608 4.427 4.456 25,588 -0.15(-3.16%)
Nov 14, 2005 4.645 4.710 4.601 4.601 34,255 -0.04(-0.94%)
Nov 11, 2005 4.652 4.681 4.587 4.645 19,260 -0.04(-0.93%)
Nov 10, 2005 4.710 4.725 4.608 4.688 42,509 +0.01(+0.31%)
Nov 09, 2005 4.725 4.725 4.667 4.674 30,265 +0.00(+0.00%)
Nov 08, 2005 4.674 4.696 4.630 4.674 28,752 -0.07(-1.53%)
Nov 07, 2005 4.587 4.754 4.587 4.747 57,780 +0.20(+4.31%)
Nov 04, 2005 4.543 4.550 4.398 4.550 48,288 +0.01(+0.32%)
Nov 03, 2005 4.579 4.754 4.434 4.536 76,077 -0.09(-2.04%)
Nov 02, 2005 4.470 4.630 4.470 4.630 44,711 +0.23(+5.29%)
Nov 01, 2005 4.463 4.543 4.398 4.398 27,101 -0.11(-2.42%)
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%)
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.