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, 2010 1.621 1.628 1.570 1.599 21,076 -0.07(-3.93%)
Apr 29, 2010 1.548 1.665 1.519 1.665 50,872 +0.10(+6.51%)
Apr 28, 2010 1.563 1.570 1.541 1.563 9,760 -0.02(-1.38%)
Apr 27, 2010 1.534 1.606 1.526 1.585 963 +0.03(+1.87%)
Apr 26, 2010 1.548 1.585 1.526 1.556 6,954 -0.03(-1.84%)
Apr 23, 2010 1.577 1.599 1.548 1.585 9,411 +0.01(+0.46%)
Apr 22, 2010 1.519 1.577 1.497 1.577 13,069 +0.02(+1.40%)
Apr 21, 2010 1.563 1.570 1.519 1.556 17,196 -0.01(-0.47%)
Apr 20, 2010 1.519 1.570 1.519 1.563 15,654 +0.04(+2.38%)
Apr 19, 2010 1.505 1.577 1.497 1.526 8,773 -0.01(-0.94%)
Apr 16, 2010 1.548 1.577 1.519 1.541 11,297 -0.04(-2.30%)
Apr 15, 2010 1.599 1.614 1.534 1.577 9,905 +0.00(+0.00%)
Apr 14, 2010 1.585 1.606 1.541 1.577 6,603 -0.01(-0.46%)
Apr 13, 2010 1.577 1.585 1.512 1.585 17,891 +0.01(+0.93%)
Apr 12, 2010 1.635 1.635 1.570 1.570 17,141 -0.07(-4.00%)
Apr 09, 2010 1.548 1.635 1.526 1.635 7,153 +0.08(+5.14%)
Apr 08, 2010 1.490 1.569 1.490 1.556 24,075 +0.01(+0.47%)
Apr 07, 2010 1.490 1.606 1.490 1.548 15,947 +0.03(+1.91%)
Apr 06, 2010 1.556 1.563 1.505 1.519 17,843 -0.03(-1.88%)
Apr 05, 2010 1.548 1.548 1.512 1.548 20,635 -0.01(-0.93%)
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.