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 (%)
Apr 30, 2004 3.017 3.089 2.908 2.908 43,748 -0.11(-3.61%)
Apr 29, 2004 3.024 3.271 3.017 3.017 41,959 -0.01(-0.24%)
Apr 28, 2004 3.162 3.235 3.017 3.024 105,655 -0.43(-12.42%)
Apr 27, 2004 3.707 3.707 3.307 3.453 68,236 -0.17(-4.81%)
Apr 26, 2004 3.998 4.020 3.627 3.627 104,280 -0.29(-7.42%)
Apr 23, 2004 3.954 3.954 3.816 3.918 85,570 -0.04(-0.92%)
Apr 22, 2004 3.816 3.962 3.816 3.954 13,757 +0.08(+2.06%)
Apr 21, 2004 3.816 3.889 3.634 3.874 12,381 +0.04(+0.95%)
Apr 20, 2004 4.012 4.020 3.714 3.838 73,876 -0.15(-3.83%)
Apr 19, 2004 3.998 3.998 3.823 3.991 86,395 +0.03(+0.73%)
Apr 16, 2004 3.860 4.020 3.860 3.962 67,410 +0.08(+2.06%)
Apr 15, 2004 3.998 3.998 3.831 3.882 33,980 -0.12(-2.91%)
Apr 14, 2004 3.671 4.005 3.634 3.998 211,861 +0.29(+7.84%)
Apr 13, 2004 3.678 3.751 3.634 3.707 96,851 +0.04(+0.99%)
Apr 12, 2004 3.562 3.729 3.525 3.671 66,585 +0.07(+2.02%)
Apr 08, 2004 3.707 3.707 3.518 3.598 182,283 -0.07(-1.79%)
Apr 07, 2004 3.482 3.751 3.453 3.664 109,645 +0.11(+3.07%)
Apr 06, 2004 3.336 3.554 3.322 3.554 117,762 +0.15(+4.26%)
Apr 05, 2004 3.118 3.416 2.980 3.409 131,519 +0.29(+9.32%)
Apr 02, 2004 3.017 3.118 2.980 3.118 165,637 +0.17(+5.93%)
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.