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, 2003 2.908 2.915 2.610 2.617 12,931 -0.28(-9.77%)
Feb 27, 2003 2.973 3.053 2.857 2.900 17,746 +0.00(+0.00%)
Feb 26, 2003 2.610 2.900 2.610 2.900 7,841 +0.27(+10.22%)
Feb 25, 2003 2.617 2.631 2.566 2.631 11,968 -0.01(-0.55%)
Feb 24, 2003 2.689 2.689 2.515 2.646 25,863 -0.07(-2.67%)
Feb 21, 2003 2.580 2.769 2.580 2.719 22,561 +0.16(+6.25%)
Feb 20, 2003 2.508 2.602 2.479 2.559 24,900 -0.02(-0.84%)
Feb 19, 2003 2.544 2.617 2.537 2.580 73,326 +0.04(+1.43%)
Feb 18, 2003 2.726 2.762 2.544 2.544 52,002 -0.11(-4.11%)
Feb 14, 2003 2.580 2.660 2.573 2.653 11,418 +0.08(+3.11%)
Feb 13, 2003 2.617 2.689 2.573 2.573 19,810 -0.12(-4.32%)
Feb 12, 2003 2.755 2.799 2.689 2.689 33,842 -0.07(-2.63%)
Feb 11, 2003 2.849 2.908 2.668 2.762 38,245 -0.09(-3.31%)
Feb 10, 2003 2.958 2.958 2.726 2.857 43,060 -0.17(-5.76%)
Feb 07, 2003 3.140 3.162 3.024 3.031 46,912 -0.10(-3.25%)
Feb 06, 2003 3.351 3.351 3.133 3.133 17,746 -0.23(-6.91%)
Feb 05, 2003 3.693 3.693 3.365 3.365 86,120 -0.33(-8.86%)
Feb 04, 2003 3.627 3.693 3.489 3.693 56,404 +0.12(+3.25%)
Feb 03, 2003 3.220 3.620 3.097 3.576 116,524 +0.36(+11.06%)
Jan 31, 2003 3.089 3.227 3.089 3.220 22,699 +0.13(+4.24%)
Jan 30, 2003 2.937 3.126 2.908 3.089 48,150 +0.15(+5.20%)
Jan 29, 2003 2.762 2.937 2.762 2.937 11,005 +0.12(+4.39%)
Jan 28, 2003 2.639 2.813 2.617 2.813 100,978 +0.18(+6.91%)
Jan 27, 2003 2.639 2.689 2.617 2.631 20,773 -0.03(-1.09%)
Jan 24, 2003 2.682 2.719 2.660 2.660 58,881 +0.00(+0.00%)
Jan 23, 2003 2.689 2.689 2.617 2.660 255,197 +0.00(+0.00%)
Jan 22, 2003 2.849 2.849 2.639 2.660 433,078 -0.23(-7.81%)
Jan 21, 2003 2.857 2.900 2.740 2.886 48,838 +0.04(+1.28%)
Jan 17, 2003 2.835 2.900 2.820 2.849 17,746 +0.01(+0.51%)
Jan 16, 2003 2.617 2.835 2.617 2.835 106,618 +0.22(+8.33%)
Jan 15, 2003 2.944 2.980 2.617 2.617 162,610 -0.29(-10.00%)
Jan 14, 2003 2.980 2.980 2.849 2.908 181,595 -0.07(-2.44%)
Jan 13, 2003 3.038 3.046 2.951 2.980 48,838 -0.06(-1.91%)
Jan 10, 2003 3.104 3.147 2.980 3.038 68,648 -0.09(-2.79%)
Jan 09, 2003 3.053 3.242 3.046 3.126 25,313 +0.09(+2.87%)
Jan 08, 2003 3.155 3.155 2.980 3.038 87,771 -0.19(-5.86%)
Jan 07, 2003 3.416 3.416 3.220 3.227 47,875 -0.26(-7.50%)
Jan 06, 2003 3.453 3.525 3.424 3.489 25,450 +0.09(+2.56%)
Jan 03, 2003 3.307 3.438 3.271 3.402 20,773 +0.02(+0.65%)
Jan 02, 2003 3.416 3.416 3.271 3.380 35,493 +0.00(+0.00%)
Dec 31, 2002 3.184 3.380 3.126 3.380 85,295 +0.12(+3.79%)
Dec 30, 2002 3.264 3.271 3.184 3.256 65,484 +0.06(+1.82%)
Dec 27, 2002 3.293 3.293 3.162 3.198 16,646 -0.13(-3.93%)
Dec 26, 2002 3.126 3.329 3.089 3.329 12,931 +0.17(+5.29%)
Dec 24, 2002 3.111 3.162 3.104 3.162 2,201 +0.07(+2.35%)
Dec 23, 2002 3.017 3.126 2.980 3.089 75,940 +0.00(+0.00%)
Dec 20, 2002 3.089 3.111 3.067 3.089 89,009 -0.03(-0.93%)
Dec 19, 2002 3.256 3.256 2.944 3.118 81,443 -0.13(-4.03%)
Dec 18, 2002 3.126 3.286 3.111 3.249 106,343 +0.05(+1.59%)
Dec 17, 2002 3.002 3.198 2.980 3.198 166,600 +0.19(+6.28%)
Dec 16, 2002 3.038 3.038 2.951 3.009 22,424 +0.03(+0.98%)
Dec 13, 2002 3.017 3.031 2.980 2.980 7,428 -0.07(-2.38%)
Dec 12, 2002 3.017 3.067 2.980 3.053 29,027 +0.00(+0.00%)
Dec 11, 2002 3.053 3.089 2.944 3.053 39,483 -0.01(-0.47%)
Dec 10, 2002 2.980 3.089 2.980 3.067 52,827 +0.09(+2.93%)
Dec 09, 2002 2.915 3.053 2.915 2.980 134,821 +0.12(+4.06%)
Dec 06, 2002 2.740 2.908 2.733 2.864 393,870 +0.16(+5.91%)
Dec 05, 2002 2.617 2.777 2.617 2.704 133,583 +0.04(+1.64%)
Dec 04, 2002 2.544 2.689 2.471 2.660 420,009 +0.19(+7.65%)
Dec 03, 2002 2.653 2.653 2.391 2.471 66,585 -0.22(-8.11%)
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.