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 29, 2005 4.383 4.390 4.347 4.361 70,574 -0.02(-0.50%)
Jul 28, 2005 4.361 4.390 4.325 4.383 27,927 +0.02(+0.50%)
Jul 27, 2005 4.383 4.383 4.252 4.361 18,572 -0.01(-0.17%)
Jul 26, 2005 4.383 4.390 4.310 4.369 19,672 +0.04(+1.01%)
Jul 25, 2005 4.361 4.390 4.303 4.325 26,001 -0.04(-0.83%)
Jul 22, 2005 4.252 4.361 4.252 4.361 17,334 +0.15(+3.63%)
Jul 21, 2005 4.289 4.310 4.180 4.209 26,276 -0.15(-3.50%)
Jul 20, 2005 4.216 4.405 4.216 4.361 22,561 +0.12(+2.74%)
Jul 19, 2005 4.180 4.252 4.180 4.245 14,857 +0.07(+1.74%)
Jul 18, 2005 4.180 4.209 4.151 4.172 19,810 +0.02(+0.53%)
Jul 15, 2005 4.216 4.252 4.121 4.151 77,590 -0.09(-2.06%)
Jul 14, 2005 4.310 4.310 4.216 4.238 28,064 -0.07(-1.69%)
Jul 13, 2005 4.296 4.361 4.238 4.310 17,884 -0.01(-0.17%)
Jul 12, 2005 4.325 4.361 4.296 4.318 20,360 -0.01(-0.17%)
Jul 11, 2005 4.361 4.434 4.325 4.325 74,014 -0.03(-0.67%)
Jul 08, 2005 4.325 4.361 4.289 4.354 37,007 +0.01(+0.34%)
Jul 07, 2005 4.274 4.354 4.223 4.340 17,334 +0.02(+0.50%)
Jul 06, 2005 4.398 4.398 4.267 4.318 15,820 -0.07(-1.49%)
Jul 05, 2005 4.245 4.383 4.187 4.383 39,070 +0.14(+3.25%)
Jul 01, 2005 4.361 4.361 4.238 4.245 19,672 -0.12(-2.67%)
Jun 30, 2005 4.361 4.361 4.230 4.361 28,752 +0.00(+0.00%)
Jun 29, 2005 4.398 4.412 4.325 4.361 18,847 -0.03(-0.66%)
Jun 28, 2005 4.398 4.398 4.361 4.390 21,323 -0.01(-0.17%)
Jun 27, 2005 4.412 4.427 4.340 4.398 78,416 -0.04(-0.82%)
Jun 24, 2005 4.209 4.434 4.209 4.434 393,320 +0.21(+4.99%)
Jun 23, 2005 4.296 4.318 4.187 4.223 28,615 -0.10(-2.35%)
Jun 22, 2005 4.340 4.354 4.289 4.325 25,038 -0.02(-0.50%)
Jun 21, 2005 4.332 4.361 4.318 4.347 10,180 +0.01(+0.34%)
Jun 20, 2005 4.303 4.347 4.260 4.332 16,921 -0.01(-0.33%)
Jun 17, 2005 4.354 4.390 4.325 4.347 105,380 -0.01(-0.17%)
Jun 16, 2005 4.361 4.361 4.216 4.354 35,906 -0.01(-0.17%)
Jun 15, 2005 4.361 4.390 4.267 4.361 29,853 +0.02(+0.50%)
Jun 14, 2005 4.303 4.361 4.296 4.340 33,980 -0.01(-0.17%)
Jun 13, 2005 4.143 4.361 4.136 4.347 52,415 +0.15(+3.64%)
Jun 10, 2005 4.325 4.325 4.151 4.194 23,800 -0.17(-3.83%)
Jun 09, 2005 4.361 4.361 4.224 4.361 34,393 +0.01(+0.33%)
Jun 08, 2005 4.252 4.361 4.194 4.347 59,293 +0.09(+2.22%)
Jun 07, 2005 4.470 4.470 4.209 4.252 51,452 -0.18(-4.10%)
Jun 06, 2005 4.201 4.652 4.201 4.434 371,583 +0.19(+4.45%)
Jun 03, 2005 4.209 4.347 4.209 4.245 53,928 +0.04(+0.86%)
Jun 02, 2005 4.303 4.340 4.201 4.209 28,890 -0.09(-2.20%)
Jun 01, 2005 4.187 4.369 4.187 4.303 51,039 +0.12(+2.78%)
May 31, 2005 4.361 4.361 4.187 4.187 33,292 -0.18(-4.16%)
May 27, 2005 4.303 4.419 4.230 4.369 65,622 +0.04(+1.01%)
May 26, 2005 4.078 4.325 4.027 4.325 34,393 +0.21(+5.12%)
May 25, 2005 4.456 4.456 4.107 4.114 41,271 -0.38(-8.41%)
May 24, 2005 4.434 4.529 4.310 4.492 125,878 +0.04(+0.98%)
May 23, 2005 4.318 4.499 4.296 4.449 92,723 +0.16(+3.73%)
May 20, 2005 4.376 4.376 4.281 4.289 18,297 -0.07(-1.67%)
May 19, 2005 4.398 4.398 4.340 4.361 42,922 -0.04(-0.99%)
May 18, 2005 4.361 4.434 4.335 4.405 24,350 +0.04(+1.00%)
May 17, 2005 4.398 4.398 4.318 4.361 52,827 -0.04(-0.83%)
May 16, 2005 4.296 4.419 4.296 4.398 394,558 +0.10(+2.37%)
May 13, 2005 4.180 4.340 4.042 4.296 43,335 +0.09(+2.25%)
May 12, 2005 4.361 4.361 4.136 4.201 28,064 -0.16(-3.67%)
May 11, 2005 4.361 4.427 4.238 4.361 200,030 -0.06(-1.32%)
May 10, 2005 4.536 4.536 4.252 4.419 47,875 -0.12(-2.56%)
May 09, 2005 4.383 4.536 4.340 4.536 217,227 +0.17(+4.00%)
May 06, 2005 4.267 4.499 4.139 4.361 231,947 +0.12(+2.92%)
May 05, 2005 3.831 4.325 3.816 4.238 113,497 +0.33(+8.57%)
May 04, 2005 3.649 3.925 3.649 3.903 74,701 +0.25(+6.97%)
May 03, 2005 3.344 3.649 3.344 3.649 75,664 +0.27(+7.96%)
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.