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 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%)
Dec 01, 2006 3.758 3.874 3.729 3.823 65,897 -0.02(-0.57%)
Nov 30, 2006 3.787 3.911 3.736 3.845 42,509 +0.05(+1.34%)
Nov 29, 2006 3.765 3.823 3.751 3.794 46,499 +0.06(+1.56%)
Nov 28, 2006 3.787 3.802 3.729 3.736 122,302 -0.05(-1.34%)
Nov 27, 2006 3.853 3.874 3.787 3.787 70,162 -0.07(-1.70%)
Nov 24, 2006 3.882 3.895 3.853 3.853 18,709 -0.05(-1.30%)
Nov 22, 2006 3.991 3.998 3.853 3.903 26,276 -0.03(-0.74%)
Nov 21, 2006 3.969 3.991 3.925 3.932 22,286 -0.04(-1.10%)
Nov 20, 2006 3.940 3.998 3.940 3.976 26,138 +0.05(+1.30%)
Nov 17, 2006 3.925 3.925 3.860 3.925 44,711 +0.01(+0.19%)
Nov 16, 2006 3.889 3.954 3.853 3.918 68,786 +0.04(+0.94%)
Nov 15, 2006 3.889 3.889 3.838 3.882 212,962 +0.03(+0.75%)
Nov 14, 2006 3.882 3.911 3.816 3.853 182,558 -0.04(-0.93%)
Nov 13, 2006 3.845 3.889 3.845 3.889 64,246 +0.05(+1.33%)
Nov 10, 2006 3.845 3.896 3.831 3.838 98,777 -0.01(-0.38%)
Nov 09, 2006 3.853 3.853 3.780 3.853 40,033 +0.02(+0.57%)
Nov 08, 2006 3.765 3.889 3.743 3.831 56,404 -0.02(-0.57%)
Nov 07, 2006 3.780 3.882 3.765 3.853 86,258 +0.06(+1.53%)
Nov 06, 2006 3.838 3.867 3.787 3.794 74,701 -0.03(-0.76%)
Nov 03, 2006 3.831 3.845 3.722 3.823 73,876 +0.04(+0.96%)
Nov 02, 2006 3.758 3.823 3.707 3.787 35,493 -0.04(-1.14%)
Nov 01, 2006 3.845 3.860 3.743 3.831 70,574 -0.01(-0.19%)
Oct 31, 2006 3.882 3.882 3.780 3.838 67,135 -0.01(-0.38%)
Oct 30, 2006 3.656 3.853 3.634 3.853 55,854 +0.15(+3.92%)
Oct 27, 2006 3.794 3.838 3.642 3.707 36,181 -0.10(-2.67%)
Oct 26, 2006 3.874 3.889 3.809 3.809 92,448 -0.01(-0.38%)
Oct 25, 2006 3.845 3.889 3.794 3.823 128,768 -0.01(-0.38%)
Oct 24, 2006 3.889 3.911 3.809 3.838 132,207 -0.08(-2.04%)
Oct 23, 2006 3.882 3.918 3.816 3.918 29,990 +0.01(+0.19%)
Oct 20, 2006 3.998 3.998 3.889 3.911 67,548 -0.09(-2.18%)
Oct 19, 2006 3.911 4.034 3.911 3.998 43,610 +0.09(+2.23%)
Oct 18, 2006 4.034 4.034 3.903 3.911 44,986 -0.11(-2.71%)
Oct 17, 2006 4.107 4.107 4.020 4.020 116,936 -0.05(-1.25%)
Oct 16, 2006 4.012 4.071 4.012 4.071 33,155 +0.07(+1.82%)
Oct 13, 2006 3.947 3.998 3.932 3.998 82,543 +0.07(+1.85%)
Oct 12, 2006 3.932 3.969 3.889 3.925 45,398 +0.03(+0.75%)
Oct 11, 2006 4.034 4.034 3.874 3.896 341,042 -0.10(-2.55%)
Oct 10, 2006 4.107 4.107 3.867 3.998 47,462 -0.07(-1.61%)
Oct 09, 2006 4.012 4.071 4.012 4.063 27,239 +0.03(+0.72%)
Oct 06, 2006 3.838 4.063 3.823 4.034 46,499 +0.19(+4.91%)
Oct 05, 2006 3.874 3.911 3.794 3.845 85,570 -0.01(-0.38%)
Oct 04, 2006 3.838 3.925 3.802 3.860 61,494 -0.01(-0.19%)
Oct 03, 2006 3.998 4.049 3.831 3.867 48,563 -0.15(-3.62%)
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.