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 (%)
Mar 31, 2011 1.461 1.476 1.388 1.454 10,240 -0.01(-0.50%)
Mar 30, 2011 1.432 1.483 1.432 1.461 16,371 +0.04(+3.07%)
Mar 28, 2011 1.418 1.418 1.418 1.418 0 +0.02(+1.57%)
Mar 25, 2011 1.396 1.468 1.381 1.396 25,643 -0.02(-1.54%)
Mar 24, 2011 1.417 1.418 1.403 1.417 13,982 +0.00(+0.00%)
Mar 21, 2011 1.417 1.417 1.417 1.417 0 -0.03(-2.01%)
Mar 18, 2011 1.410 1.526 1.388 1.447 17,991 +0.07(+4.74%)
Mar 17, 2011 1.417 1.454 1.381 1.381 43,452 -0.04(-2.57%)
Mar 16, 2011 1.461 1.468 1.381 1.418 13,671 -0.04(-2.98%)
Mar 15, 2011 1.468 1.476 1.461 1.461 2,108 -0.01(-0.98%)
Mar 14, 2011 1.476 1.476 1.476 1.476 1,705 -0.02(-1.19%)
Mar 11, 2011 1.461 1.505 1.461 1.493 2,213 +0.00(+0.21%)
Mar 10, 2011 1.483 1.512 1.461 1.490 7,921 +0.01(+0.49%)
Mar 09, 2011 1.519 1.519 1.483 1.483 27,952 -0.01(-0.49%)
Mar 08, 2011 1.526 1.585 1.490 1.490 33,443 -0.03(-1.91%)
Mar 07, 2011 1.461 1.541 1.461 1.519 5,383 +0.04(+2.96%)
Mar 04, 2011 1.541 1.563 1.468 1.476 21,707 -0.09(-6.02%)
Mar 03, 2011 1.563 1.585 1.512 1.570 6,782 +0.01(+0.47%)
Mar 02, 2011 1.570 1.592 1.526 1.563 7,566 +0.00(+0.02%)
Mar 01, 2011 1.483 1.621 1.483 1.563 57,989 +0.09(+5.89%)
Feb 28, 2011 1.447 1.483 1.432 1.476 7,203 +0.02(+1.50%)
Feb 24, 2011 1.454 1.454 1.454 1.454 10,455 +0.05(+3.63%)
Feb 23, 2011 1.435 1.435 1.403 1.403 2,685 +0.00(+0.00%)
Feb 22, 2011 1.635 1.635 1.396 1.403 4,780 -0.01(-0.52%)
Feb 18, 2011 1.483 1.497 1.403 1.410 31,365 -0.07(-4.41%)
Feb 17, 2011 1.461 1.512 1.461 1.475 29,283 +0.01(+0.47%)
Feb 16, 2011 1.461 1.476 1.461 1.468 12,519 +0.01(+1.00%)
Feb 15, 2011 1.454 1.454 1.432 1.454 3,431 +0.00(+0.00%)
Feb 14, 2011 1.468 1.468 1.439 1.454 5,158 -0.02(-1.48%)
Feb 11, 2011 1.466 1.490 1.466 1.476 27,361 +0.00(+0.00%)
Feb 10, 2011 1.468 1.476 1.461 1.476 19,948 +0.01(+0.49%)
Feb 09, 2011 1.476 1.490 1.447 1.468 15,270 -0.01(-0.98%)
Feb 08, 2011 1.468 1.497 1.461 1.483 22,253 +0.02(+1.49%)
Feb 07, 2011 1.476 1.483 1.417 1.461 14,075 -0.01(-0.98%)
Feb 04, 2011 1.461 1.512 1.461 1.476 27,920 +0.03(+2.01%)
Feb 03, 2011 1.367 1.592 1.367 1.447 45,521 +0.08(+5.85%)
Feb 02, 2011 1.337 1.425 1.337 1.367 14,669 +0.01(+1.08%)
Feb 01, 2011 1.381 1.381 1.330 1.352 6,020 -0.01(-1.06%)
Jan 31, 2011 1.359 1.374 1.337 1.367 46,897 +0.02(+1.62%)
Jan 28, 2011 1.337 1.403 1.330 1.345 12,464 -0.01(-0.54%)
Jan 27, 2011 1.316 1.359 1.316 1.352 36,374 -0.01(-0.53%)
Jan 26, 2011 1.359 1.359 1.316 1.359 19,249 +0.01(+0.54%)
Jan 25, 2011 1.316 1.359 1.316 1.352 43,918 +0.02(+1.64%)
Jan 24, 2011 1.337 1.345 1.287 1.330 51,635 +0.01(+0.55%)
Jan 21, 2011 1.330 1.337 1.323 1.323 3,301 +0.01(+1.11%)
Jan 20, 2011 1.287 1.359 1.287 1.308 20,828 -0.01(-0.55%)
Jan 19, 2011 1.316 1.316 1.258 1.316 4,539 -0.01(-1.09%)
Jan 18, 2011 1.359 1.381 1.316 1.330 13,054 +0.02(+1.67%)
Jan 14, 2011 1.308 1.308 1.265 1.308 9,209 +0.00(+0.00%)
Jan 13, 2011 1.294 1.345 1.294 1.308 17,922 +0.01(+0.56%)
Jan 12, 2011 1.272 1.308 1.265 1.301 29,678 +0.04(+2.87%)
Jan 11, 2011 1.287 1.301 1.259 1.265 32,208 -0.01(-1.14%)
Jan 10, 2011 1.272 1.287 1.272 1.279 6,924 +0.01(+0.57%)
Jan 07, 2011 1.279 1.287 1.272 1.272 8,298 -0.01(-1.13%)
Jan 06, 2011 1.279 1.287 1.261 1.287 5,640 +0.00(+0.00%)
Jan 05, 2011 1.265 1.287 1.265 1.287 21,316 +0.01(+0.57%)
Jan 04, 2011 1.287 1.293 1.250 1.279 19,260 +0.00(+0.00%)
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.