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 (%)
Sep 30, 2005 4.870 4.972 4.870 4.972 21,461 +0.10(+2.09%)
Sep 29, 2005 4.797 4.899 4.761 4.870 49,526 +0.04(+0.75%)
Sep 28, 2005 4.761 4.870 4.747 4.834 49,388 +0.07(+1.37%)
Sep 27, 2005 4.688 4.834 4.674 4.768 94,374 +0.09(+2.02%)
Sep 26, 2005 4.579 4.681 4.507 4.674 53,240 +0.13(+2.88%)
Sep 23, 2005 4.543 4.543 4.456 4.543 23,387 +0.03(+0.64%)
Sep 22, 2005 4.543 4.558 4.492 4.514 15,270 -0.10(-2.20%)
Sep 21, 2005 4.652 4.681 4.565 4.616 49,251 -0.02(-0.47%)
Sep 20, 2005 5.052 5.088 4.601 4.638 54,616 -0.36(-7.27%)
Sep 19, 2005 4.943 5.001 4.928 5.001 53,240 +0.01(+0.15%)
Sep 16, 2005 4.950 4.994 4.885 4.994 105,518 +0.09(+1.78%)
Sep 15, 2005 4.892 4.943 4.885 4.907 32,054 -0.01(-0.30%)
Sep 14, 2005 5.066 5.125 4.870 4.921 74,151 -0.15(-2.87%)
Sep 13, 2005 5.146 5.146 5.066 5.066 11,005 -0.08(-1.55%)
Sep 12, 2005 5.088 5.146 5.081 5.146 37,419 +0.04(+0.85%)
Sep 09, 2005 5.088 5.125 5.037 5.103 43,748 -0.02(-0.43%)
Sep 08, 2005 5.125 5.125 5.081 5.125 53,653 -0.01(-0.14%)
Sep 07, 2005 5.132 5.139 5.117 5.132 107,856 -0.04(-0.70%)
Sep 06, 2005 5.088 5.190 5.059 5.168 49,113 +0.09(+1.86%)
Sep 02, 2005 5.081 5.081 5.052 5.074 52,827 +0.01(+0.29%)
Sep 01, 2005 5.016 5.081 5.008 5.059 53,515 -0.01(-0.14%)
Aug 31, 2005 5.030 5.074 4.957 5.066 22,011 +0.06(+1.16%)
Aug 30, 2005 5.052 5.081 5.008 5.008 44,573 -0.04(-0.72%)
Aug 29, 2005 4.885 5.045 4.870 5.045 39,758 +0.21(+4.36%)
Aug 26, 2005 5.052 5.052 4.834 4.834 19,810 -0.20(-3.90%)
Aug 25, 2005 4.943 5.030 4.899 5.030 12,243 +0.12(+2.37%)
Aug 24, 2005 4.856 5.059 4.856 4.914 32,742 +0.09(+1.81%)
Aug 23, 2005 4.805 4.827 4.725 4.827 111,846 +0.00(+0.00%)
Aug 22, 2005 4.797 4.870 4.761 4.827 24,900 +0.01(+0.30%)
Aug 19, 2005 4.805 4.834 4.783 4.812 13,344 -0.01(-0.30%)
Aug 18, 2005 4.834 4.877 4.747 4.827 55,579 -0.08(-1.63%)
Aug 17, 2005 4.812 4.907 4.797 4.907 82,268 +0.09(+1.96%)
Aug 16, 2005 4.979 4.979 4.652 4.812 93,686 -0.15(-3.07%)
Aug 15, 2005 4.943 4.965 4.885 4.965 30,816 +0.02(+0.44%)
Aug 12, 2005 4.979 4.986 4.877 4.943 55,579 -0.02(-0.44%)
Aug 11, 2005 4.870 4.979 4.841 4.965 97,539 +0.13(+2.71%)
Aug 10, 2005 5.016 5.016 4.797 4.834 66,310 -0.15(-3.06%)
Aug 09, 2005 5.016 5.016 4.907 4.986 54,891 +0.11(+2.24%)
Aug 08, 2005 4.834 4.943 4.790 4.877 41,959 +0.01(+0.15%)
Aug 05, 2005 4.507 4.936 4.281 4.870 129,043 +0.61(+14.33%)
Aug 04, 2005 4.383 4.383 4.252 4.260 34,668 -0.12(-2.66%)
Aug 03, 2005 4.478 4.478 4.376 4.376 28,477 -0.09(-2.11%)
Aug 02, 2005 4.470 4.507 4.470 4.470 92,173 +0.00(+0.00%)
Aug 01, 2005 4.376 4.536 4.376 4.470 208,147 +0.11(+2.50%)
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%)
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.