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 (%)
Jul 31, 2006 4.267 4.340 4.223 4.281 47,600 -0.06(-1.34%)
Jul 28, 2006 4.172 4.340 4.172 4.340 27,652 +0.12(+2.93%)
Jul 27, 2006 4.347 4.347 4.143 4.216 35,218 -0.13(-3.01%)
Jul 26, 2006 4.151 4.361 4.107 4.347 37,970 +0.16(+3.82%)
Jul 25, 2006 4.216 4.238 4.143 4.187 27,239 -0.01(-0.17%)
Jul 24, 2006 3.998 4.201 4.034 4.194 17,059 +0.20(+4.91%)
Jul 21, 2006 4.056 4.107 3.983 3.998 29,715 -0.09(-2.14%)
Jul 20, 2006 4.325 4.361 4.071 4.085 30,265 -0.28(-6.33%)
Jul 19, 2006 4.296 4.398 4.252 4.361 41,134 +0.07(+1.52%)
Jul 18, 2006 4.252 4.325 4.136 4.296 37,970 +0.10(+2.43%)
Jul 17, 2006 4.143 4.216 4.020 4.194 20,911 +0.09(+2.31%)
Jul 14, 2006 4.143 4.194 3.976 4.100 31,641 +0.03(+0.71%)
Jul 13, 2006 4.071 4.129 3.998 4.071 49,113 -0.01(-0.36%)
Jul 12, 2006 4.325 4.325 4.078 4.085 22,561 -0.23(-5.23%)
Jul 11, 2006 4.216 4.347 4.136 4.310 58,330 +0.03(+0.68%)
Jul 10, 2006 4.187 4.354 4.187 4.281 42,234 +0.08(+1.90%)
Jul 07, 2006 4.201 4.376 4.071 4.201 38,520 -0.06(-1.37%)
Jul 06, 2006 4.289 4.376 4.216 4.260 10,868 -0.03(-0.68%)
Jul 05, 2006 4.260 4.405 4.260 4.289 39,758 -0.02(-0.51%)
Jul 03, 2006 4.252 4.390 4.252 4.310 40,446 +0.04(+1.02%)
Jun 30, 2006 4.252 4.281 4.230 4.267 242,953 +0.02(+0.51%)
Jun 29, 2006 4.267 4.340 4.180 4.245 60,119 +0.02(+0.52%)
Jun 28, 2006 4.274 4.325 4.143 4.223 47,875 -0.05(-1.19%)
Jun 27, 2006 4.281 4.325 4.245 4.274 29,027 -0.01(-0.17%)
Jun 26, 2006 4.252 4.281 4.187 4.281 17,471 +0.07(+1.55%)
Jun 23, 2006 4.085 4.245 4.034 4.216 33,292 +0.09(+2.29%)
Jun 22, 2006 4.230 4.230 4.078 4.121 35,218 -0.14(-3.24%)
Jun 21, 2006 4.223 4.354 4.201 4.260 34,943 +0.00(+0.00%)
Jun 20, 2006 4.180 4.347 4.136 4.260 36,594 +0.09(+2.27%)
Jun 19, 2006 4.216 4.310 4.165 4.165 37,007 -0.09(-2.05%)
Jun 16, 2006 4.318 4.325 4.180 4.252 269,504 -0.09(-2.01%)
Jun 15, 2006 4.281 4.383 4.274 4.340 68,236 +0.09(+2.23%)
Jun 14, 2006 4.332 4.332 4.201 4.245 95,613 -0.01(-0.34%)
Jun 13, 2006 4.274 4.332 4.245 4.260 62,182 -0.01(-0.34%)
Jun 12, 2006 4.274 4.340 4.245 4.274 37,144 -0.02(-0.51%)
Jun 09, 2006 4.398 4.398 4.289 4.296 32,879 -0.07(-1.50%)
Jun 08, 2006 4.325 4.361 4.252 4.361 38,520 +0.06(+1.35%)
Jun 07, 2006 4.398 4.412 4.274 4.303 66,034 -0.05(-1.17%)
Jun 06, 2006 4.340 4.398 4.260 4.354 71,262 +0.04(+1.01%)
Jun 05, 2006 4.390 4.419 4.310 4.310 61,632 -0.12(-2.79%)
Jun 02, 2006 4.434 4.456 4.390 4.434 58,881 +0.00(+0.00%)
Jun 01, 2006 4.427 4.434 4.325 4.434 44,160 +0.03(+0.66%)
May 31, 2006 4.398 4.412 4.303 4.405 39,345 +0.05(+1.17%)
May 30, 2006 4.369 4.405 4.325 4.354 47,049 -0.06(-1.32%)
May 26, 2006 4.376 4.427 4.361 4.412 44,848 +0.01(+0.17%)
May 25, 2006 4.427 4.427 4.325 4.405 115,973 +0.05(+1.17%)
May 24, 2006 4.289 4.398 4.267 4.354 66,172 +0.07(+1.53%)
May 23, 2006 4.419 4.441 4.267 4.289 46,361 -0.09(-2.16%)
May 22, 2006 4.325 4.478 4.319 4.383 86,670 +0.04(+0.84%)
May 19, 2006 4.325 4.390 4.245 4.347 91,348 +0.06(+1.36%)
May 18, 2006 4.361 4.405 4.289 4.289 101,115 -0.01(-0.34%)
May 17, 2006 4.383 4.427 4.289 4.303 58,193 -0.12(-2.63%)
May 16, 2006 4.405 4.485 4.405 4.419 59,156 +0.00(+0.00%)
May 15, 2006 4.456 4.499 4.398 4.419 61,082 +0.00(+0.00%)
May 12, 2006 4.419 4.434 4.340 4.419 68,786 +0.09(+2.18%)
May 11, 2006 4.376 4.434 4.325 4.325 67,273 -0.07(-1.65%)
May 10, 2006 4.405 4.470 4.361 4.398 53,378 -0.04(-0.82%)
May 09, 2006 4.361 4.470 4.325 4.434 48,838 +0.04(+0.83%)
May 08, 2006 4.405 4.470 4.361 4.398 18,985 -0.02(-0.49%)
May 05, 2006 4.376 4.456 4.369 4.419 40,583 +0.06(+1.33%)
May 04, 2006 4.383 4.383 4.303 4.361 34,943 -0.02(-0.50%)
May 03, 2006 4.325 4.398 4.281 4.383 98,777 +0.02(+0.50%)
May 02, 2006 4.296 4.361 4.216 4.361 56,129 +0.05(+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.