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 29, 2008 5.016 5.045 5.016 5.023 12,794 -0.02(-0.43%)
Feb 28, 2008 5.081 5.081 5.008 5.045 45,949 -0.04(-0.72%)
Feb 27, 2008 5.052 5.081 5.016 5.081 107,719 +0.00(+0.00%)
Feb 26, 2008 5.052 5.081 5.037 5.081 33,708 -0.04(-0.71%)
Feb 25, 2008 5.081 5.117 5.016 5.117 91,485 +0.04(+0.86%)
Feb 22, 2008 5.088 5.088 5.023 5.074 91,348 -0.04(-0.71%)
Feb 21, 2008 5.066 5.110 4.936 5.110 145,567 +0.06(+1.15%)
Feb 20, 2008 4.892 5.052 4.892 5.052 33,706 +0.13(+2.66%)
Feb 19, 2008 4.950 5.016 4.899 4.921 39,758 -0.10(-2.03%)
Feb 18, 2008 5.030 5.037 4.994 5.023 0 +0.00(+0.00%)
Feb 15, 2008 5.030 5.037 4.994 5.023 32,742 -0.03(-0.58%)
Feb 14, 2008 5.008 5.052 4.986 5.052 12,931 +0.00(+0.00%)
Feb 13, 2008 5.030 5.081 5.023 5.052 33,292 +0.02(+0.43%)
Feb 12, 2008 5.023 5.052 4.979 5.030 47,049 -0.03(-0.57%)
Feb 11, 2008 5.016 5.110 5.016 5.059 79,281 -0.01(-0.14%)
Feb 08, 2008 5.008 5.081 5.008 5.066 31,779 +0.07(+1.31%)
Feb 07, 2008 4.877 5.030 4.877 5.001 41,134 +0.06(+1.18%)
Feb 06, 2008 4.928 4.965 4.907 4.943 34,393 +0.00(+0.00%)
Feb 05, 2008 5.066 5.066 4.936 4.943 62,269 -0.14(-2.72%)
Feb 04, 2008 5.095 5.110 5.066 5.081 105,380 -0.01(-0.29%)
Feb 01, 2008 5.066 5.110 5.023 5.095 101,803 +0.04(+0.72%)
Jan 31, 2008 5.081 5.110 5.030 5.059 33,808 -0.01(-0.14%)
Jan 30, 2008 5.183 5.183 5.066 5.066 101,253 -0.08(-1.55%)
Jan 29, 2008 5.190 5.582 5.139 5.146 172,893 +0.13(+2.61%)
Jan 28, 2008 4.892 5.023 4.877 5.016 71,438 +0.07(+1.32%)
Jan 25, 2008 4.943 4.979 4.899 4.950 74,151 +0.05(+1.04%)
Jan 24, 2008 4.870 4.972 4.783 4.899 50,764 -0.06(-1.17%)
Jan 23, 2008 4.688 4.972 4.688 4.957 141,260 +0.13(+2.71%)
Jan 22, 2008 4.761 4.841 4.718 4.827 60,669 -0.01(-0.30%)
Jan 21, 2008 5.023 5.023 4.790 4.841 0 +0.00(+0.00%)
Jan 18, 2008 5.023 5.023 4.790 4.841 39,363 -0.11(-2.20%)
Jan 17, 2008 5.008 5.045 4.877 4.950 165,224 -0.03(-0.58%)
Jan 16, 2008 4.863 4.979 4.856 4.979 56,267 +0.11(+2.24%)
Jan 15, 2008 4.899 4.921 4.768 4.870 43,197 -0.04(-0.89%)
Jan 14, 2008 4.841 4.936 4.841 4.914 41,546 +0.09(+1.96%)
Jan 11, 2008 4.921 4.986 4.790 4.819 112,259 -0.12(-2.50%)
Jan 10, 2008 4.841 4.972 4.841 4.943 96,713 +0.06(+1.19%)
Jan 09, 2008 4.659 4.892 4.470 4.885 116,936 +0.14(+2.91%)
Jan 08, 2008 4.718 4.747 4.667 4.747 43,748 +0.08(+1.71%)
Jan 07, 2008 4.601 4.674 4.485 4.667 70,152 +0.04(+0.94%)
Jan 04, 2008 4.710 4.718 4.616 4.623 21,323 -0.17(-3.64%)
Jan 03, 2008 4.783 4.834 4.776 4.797 18,434 -0.01(-0.15%)
Jan 02, 2008 4.790 4.812 4.783 4.805 56,267 +0.04(+0.92%)
Jan 01, 2008 4.703 4.761 4.703 4.761 0 +0.00(+0.00%)
Dec 31, 2007 4.703 4.761 4.703 4.761 30,541 +0.01(+0.15%)
Dec 28, 2007 4.768 4.768 4.747 4.754 31,916 +0.02(+0.46%)
Dec 27, 2007 4.768 4.819 4.732 4.732 42,647 -0.11(-2.25%)
Dec 26, 2007 4.834 4.856 4.790 4.841 33,705 +0.01(+0.30%)
Dec 24, 2007 4.739 4.827 4.739 4.827 10,317 +0.04(+0.76%)
Dec 21, 2007 4.812 4.834 4.768 4.790 49,663 -0.04(-0.90%)
Dec 20, 2007 4.812 4.834 4.754 4.834 83,919 +0.06(+1.22%)
Dec 19, 2007 4.783 4.790 4.757 4.776 53,653 -0.01(-0.15%)
Dec 18, 2007 4.754 4.790 4.747 4.783 81,030 +0.01(+0.15%)
Dec 17, 2007 4.754 4.812 4.754 4.776 30,678 -0.03(-0.61%)
Dec 14, 2007 4.805 4.846 4.768 4.805 23,434 -0.09(-1.93%)
Dec 13, 2007 4.986 4.986 4.870 4.899 14,548 -0.01(-0.30%)
Dec 12, 2007 4.903 4.928 4.870 4.914 23,249 +0.01(+0.15%)
Dec 11, 2007 4.877 4.943 4.877 4.907 16,921 +0.00(+0.00%)
Dec 10, 2007 4.848 4.907 4.827 4.907 27,376 +0.03(+0.60%)
Dec 07, 2007 4.827 4.899 4.827 4.877 316,004 +0.03(+0.60%)
Dec 06, 2007 4.747 4.856 4.747 4.848 15,820 +0.02(+0.45%)
Dec 05, 2007 4.834 4.856 4.790 4.827 19,260 +0.00(+0.00%)
Dec 04, 2007 4.921 4.979 4.812 4.827 47,187 -0.13(-2.64%)
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.