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, 2005 4.281 4.325 4.194 4.209 21,874 +0.00(+0.00%)
Feb 25, 2005 3.831 4.209 3.831 4.209 17,884 +0.41(+10.92%)
Feb 24, 2005 3.780 3.838 3.780 3.794 29,027 +0.01(+0.38%)
Feb 23, 2005 3.649 3.816 3.649 3.780 17,196 +0.19(+5.26%)
Feb 22, 2005 3.562 3.671 3.518 3.591 33,017 -0.04(-1.20%)
Feb 18, 2005 3.838 3.838 3.634 3.634 40,171 -0.20(-5.12%)
Feb 17, 2005 4.107 4.107 3.831 3.831 26,138 -0.25(-6.06%)
Feb 16, 2005 3.998 4.078 3.983 4.078 12,243 +0.05(+1.26%)
Feb 15, 2005 3.998 4.092 3.962 4.027 14,032 +0.04(+1.09%)
Feb 14, 2005 4.063 4.100 3.969 3.983 14,307 -0.08(-1.97%)
Feb 11, 2005 3.962 4.063 3.962 4.063 11,280 +0.03(+0.72%)
Feb 10, 2005 4.180 4.180 4.020 4.034 25,726 -0.20(-4.80%)
Feb 09, 2005 4.361 4.361 4.216 4.238 20,360 -0.11(-2.51%)
Feb 08, 2005 4.361 4.405 4.332 4.347 23,937 +0.01(+0.17%)
Feb 07, 2005 4.340 4.354 4.325 4.340 7,016 +0.00(+0.00%)
Feb 04, 2005 4.332 4.340 4.303 4.340 8,116 +0.03(+0.67%)
Feb 03, 2005 4.361 4.361 4.281 4.310 14,995 -0.05(-1.17%)
Feb 02, 2005 4.325 4.361 4.252 4.361 30,678 +0.01(+0.17%)
Feb 01, 2005 4.398 4.441 4.347 4.354 36,181 -0.02(-0.50%)
Jan 31, 2005 4.376 4.434 4.376 4.376 36,181 +0.07(+1.69%)
Jan 28, 2005 4.361 4.361 4.289 4.303 16,508 +0.01(+0.34%)
Jan 27, 2005 4.230 4.361 4.230 4.289 20,085 +0.02(+0.51%)
Jan 26, 2005 4.216 4.274 4.143 4.267 16,783 +0.01(+0.34%)
Jan 25, 2005 4.114 4.260 4.114 4.252 27,927 +0.17(+4.09%)
Jan 24, 2005 4.172 4.180 4.085 4.085 11,968 -0.12(-2.94%)
Jan 21, 2005 4.318 4.347 4.180 4.209 11,005 -0.11(-2.53%)
Jan 20, 2005 4.187 4.318 4.114 4.318 31,779 +0.09(+2.24%)
Jan 19, 2005 4.361 4.361 4.209 4.223 16,233 -0.14(-3.17%)
Jan 18, 2005 4.361 4.361 4.289 4.361 23,662 +0.03(+0.67%)
Jan 14, 2005 4.078 4.354 4.071 4.332 28,615 +0.29(+7.19%)
Jan 13, 2005 4.289 4.289 4.012 4.042 29,715 -0.22(-5.12%)
Jan 12, 2005 4.289 4.325 4.151 4.260 18,297 +0.00(+0.00%)
Jan 11, 2005 4.187 4.296 4.143 4.260 26,413 +0.04(+0.86%)
Jan 10, 2005 3.998 4.267 3.998 4.223 22,837 +0.21(+5.25%)
Jan 07, 2005 4.034 4.034 3.962 4.012 36,044 +0.02(+0.55%)
Jan 06, 2005 3.925 4.005 3.925 3.991 26,826 +0.03(+0.73%)
Jan 05, 2005 3.998 4.020 3.940 3.962 31,641 -0.06(-1.45%)
Jan 04, 2005 4.209 4.267 3.918 4.020 28,615 -0.21(-4.98%)
Jan 03, 2005 4.216 4.274 4.151 4.230 21,736 +0.07(+1.57%)
Dec 31, 2004 4.136 4.274 4.078 4.165 56,542 +0.02(+0.53%)
Dec 30, 2004 4.158 4.216 4.143 4.143 14,720 -0.01(-0.35%)
Dec 29, 2004 4.289 4.289 4.121 4.158 11,280 -0.16(-3.70%)
Dec 28, 2004 4.274 4.318 4.216 4.318 14,032 +0.12(+2.77%)
Dec 27, 2004 4.354 4.361 4.136 4.201 7,428 -0.15(-3.51%)
Dec 23, 2004 4.398 4.427 4.354 4.354 17,471 -0.04(-0.99%)
Dec 22, 2004 4.361 4.398 4.318 4.398 49,388 -0.01(-0.33%)
Dec 21, 2004 4.281 4.434 4.260 4.412 16,783 +0.13(+3.06%)
Dec 20, 2004 4.310 4.332 4.230 4.281 9,767 -0.03(-0.67%)
Dec 17, 2004 4.340 4.361 4.238 4.310 27,514 +0.01(+0.17%)
Dec 16, 2004 4.230 4.361 4.143 4.303 31,504 +0.13(+3.14%)
Dec 15, 2004 4.172 4.216 4.129 4.172 38,107 +0.03(+0.70%)
Dec 14, 2004 3.765 4.143 3.765 4.143 60,394 +0.33(+8.57%)
Dec 13, 2004 3.925 3.962 3.809 3.816 35,081 -0.18(-4.55%)
Dec 10, 2004 3.809 4.034 3.809 3.998 25,038 +0.17(+4.36%)
Dec 09, 2004 3.707 3.831 3.664 3.831 11,556 +0.14(+3.74%)
Dec 08, 2004 3.634 3.722 3.504 3.693 24,625 +0.09(+2.42%)
Dec 07, 2004 3.707 3.729 3.562 3.605 37,557 -0.14(-3.69%)
Dec 06, 2004 3.794 3.831 3.722 3.743 19,397 -0.12(-3.20%)
Dec 03, 2004 4.071 4.114 3.860 3.867 26,826 -0.20(-4.83%)
Dec 02, 2004 4.049 4.129 3.925 4.063 54,478 +0.09(+2.19%)
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.