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 (%)
May 31, 2013 1.580 1.580 1.557 1.572 28,636 +0.01(+0.48%)
May 30, 2013 1.550 1.572 1.550 1.565 8,592 -0.01(-0.47%)
May 29, 2013 1.557 1.572 1.550 1.572 125,517 +0.00(+0.00%)
May 28, 2013 1.558 1.572 1.557 1.572 22,139 +0.01(+0.91%)
May 24, 2013 1.558 1.558 1.558 1.558 268 +0.00(+0.05%)
May 23, 2013 1.542 1.564 1.535 1.557 5,127 +0.01(+0.48%)
May 22, 2013 1.572 1.572 1.550 1.550 19,038 -0.02(-1.42%)
May 21, 2013 1.565 1.572 1.557 1.572 5,661 +0.00(+0.01%)
May 20, 2013 1.550 1.572 1.550 1.572 20,042 +0.01(+0.90%)
May 17, 2013 1.550 1.558 1.542 1.558 21,125 +0.01(+0.53%)
May 16, 2013 1.557 1.565 1.542 1.550 7,983 -0.01(-0.95%)
May 15, 2013 1.535 1.572 1.535 1.565 33,167 +0.01(+0.96%)
May 13, 2013 1.563 1.565 1.550 1.550 1,069 +0.00(+0.00%)
May 10, 2013 1.550 1.565 1.550 1.550 4,469 +0.01(+0.97%)
May 09, 2013 1.550 1.550 1.535 1.535 2,147 -0.04(-2.37%)
May 08, 2013 1.527 1.572 1.527 1.572 26,081 +0.01(+0.48%)
May 07, 2013 1.550 1.572 1.550 1.565 15,434 +0.00(+0.00%)
May 06, 2013 1.580 1.594 1.527 1.565 24,914 +0.01(+0.48%)
May 03, 2013 1.550 1.580 1.557 1.557 27,603 -0.02(-1.41%)
May 02, 2013 1.558 1.587 1.557 1.580 3,999 +0.03(+1.92%)
May 01, 2013 1.512 1.565 1.505 1.550 31,510 -0.01(-0.48%)
Apr 30, 2013 1.550 1.563 1.550 1.557 76,290 +0.01(+0.48%)
Apr 29, 2013 1.535 1.550 1.527 1.550 20,764 +0.00(+0.00%)
Apr 26, 2013 1.580 1.565 1.535 1.550 50,697 -0.01(-0.95%)
Apr 25, 2013 1.580 1.580 1.527 1.565 26,915 +0.01(+0.96%)
Apr 24, 2013 1.564 1.564 1.527 1.550 13,864 +0.01(+0.48%)
Apr 23, 2013 1.542 1.550 1.512 1.542 8,240 +0.00(+0.00%)
Apr 22, 2013 1.505 1.557 1.505 1.542 26,940 -0.01(-0.48%)
Apr 19, 2013 1.557 1.572 1.535 1.550 72,995 -0.01(-0.48%)
Apr 18, 2013 1.572 1.572 1.550 1.557 4,563 +0.00(+0.00%)
Apr 17, 2013 1.520 1.565 1.512 1.557 9,149 +0.02(+1.46%)
Apr 16, 2013 1.535 1.536 1.512 1.535 7,232 -0.00(-0.01%)
Apr 15, 2013 1.550 1.550 1.498 1.535 10,400 -0.04(-2.37%)
Apr 12, 2013 1.624 1.624 1.527 1.572 25,648 +0.04(+2.43%)
Apr 11, 2013 1.512 1.549 1.498 1.535 31,456 +0.04(+3.00%)
Apr 10, 2013 1.483 1.527 1.460 1.490 17,107 -0.01(-0.99%)
Apr 09, 2013 1.490 1.524 1.490 1.505 2,237 +0.00(+0.00%)
Apr 08, 2013 1.505 1.580 1.468 1.505 9,936 -0.05(-2.93%)
Apr 05, 2013 1.542 1.594 1.505 1.550 45,494 -0.01(-0.43%)
Apr 04, 2013 1.490 1.557 1.453 1.557 13,373 +0.08(+5.56%)
Apr 03, 2013 1.416 1.490 1.416 1.475 14,559 +0.02(+1.54%)
Apr 02, 2013 1.423 1.453 1.401 1.453 17,973 +0.02(+1.56%)
Apr 01, 2013 1.438 1.453 1.401 1.431 20,559 -0.06(-4.00%)
Mar 28, 2013 1.363 1.490 1.363 1.490 262,295 +0.10(+7.53%)
Mar 27, 2013 1.371 1.386 1.366 1.386 11,007 +0.01(+1.09%)
Mar 26, 2013 1.356 1.378 1.341 1.371 112,636 +0.01(+0.55%)
Mar 25, 2013 1.363 1.393 1.363 1.363 15,735 -0.01(-1.08%)
Mar 22, 2013 1.379 1.393 1.371 1.378 6,292 -0.01(-1.07%)
Mar 21, 2013 1.363 1.393 1.356 1.393 14,312 +0.03(+2.19%)
Mar 20, 2013 1.356 1.378 1.349 1.363 739,288 -0.01(-0.54%)
Mar 19, 2013 1.363 1.378 1.363 1.371 16,240 +0.01(+0.55%)
Mar 18, 2013 1.408 1.408 1.356 1.363 14,953 -0.04(-3.17%)
Mar 15, 2013 1.371 1.408 1.356 1.408 15,520 +0.01(+1.07%)
Mar 14, 2013 1.386 1.393 1.356 1.393 46,318 +0.01(+0.53%)
Mar 13, 2013 1.341 1.408 1.341 1.386 363,530 +0.04(+3.33%)
Mar 12, 2013 1.349 1.356 1.341 1.341 51,700 +0.00(+0.00%)
Mar 11, 2013 1.341 1.356 1.334 1.341 63,794 +0.01(+1.12%)
Mar 08, 2013 1.334 1.341 1.319 1.326 17,036 -0.01(-1.11%)
Mar 07, 2013 1.326 1.341 1.319 1.341 18,038 +0.02(+1.69%)
Mar 06, 2013 1.326 1.326 1.319 1.319 4,312 -0.01(-0.56%)
Mar 05, 2013 1.267 1.326 1.259 1.326 68,442 +0.04(+3.49%)
Mar 04, 2013 1.289 1.289 1.267 1.282 6,810 +0.01(+1.18%)
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.