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 (%)
Oct 31, 2011 0.9595 1.199 0.7124 0.7560 78,892 +0.01(+1.97%)
Oct 28, 2011 0.7487 0.7487 0.7124 0.7414 52,539 -0.02(-2.87%)
Oct 27, 2011 0.7996 0.8214 0.7632 0.7632 67,577 -0.06(-7.08%)
Oct 26, 2011 0.8650 0.8650 0.8214 0.8214 26,001 -0.04(-5.04%)
Oct 25, 2011 0.8795 0.8868 0.8650 0.8650 963 -0.01(-0.83%)
Oct 24, 2011 0.8359 0.8941 0.8141 0.8723 55,317 +0.04(+4.34%)
Oct 21, 2011 0.8068 0.8505 0.8068 0.8360 12,477 +0.04(+4.55%)
Oct 20, 2011 0.8214 0.8214 0.7996 0.7996 11,895 -0.04(-4.35%)
Oct 19, 2011 0.7778 0.8359 0.7778 0.8359 21,531 +0.03(+3.60%)
Oct 18, 2011 0.7923 0.8359 0.7705 0.8068 11,271 +0.00(+0.00%)
Oct 17, 2011 0.8068 0.8141 0.7632 0.8068 10,455 -0.01(-1.77%)
Oct 14, 2011 0.7923 0.8723 0.7923 0.8214 21,323 +0.01(+0.89%)
Oct 13, 2011 0.8359 0.8360 0.8141 0.8141 5,090 -0.04(-4.27%)
Oct 12, 2011 0.8214 0.8505 0.8214 0.8505 1,034 +0.01(+1.74%)
Oct 10, 2011 0.8359 0.8359 0.8359 0.8359 3,714 +0.00(+0.00%)
Oct 07, 2011 0.8359 0.8359 0.8141 0.8359 4,815 -0.01(-1.71%)
Oct 05, 2011 0.8068 0.8505 0.8505 0.8505 7,428 -0.02(-2.50%)
Oct 04, 2011 0.8723 0.8868 0.8359 0.8723 15,408 -0.01(-1.64%)
Oct 03, 2011 0.8723 0.8868 0.8359 0.8868 3,301 -0.02(-2.40%)
Sep 30, 2011 0.8577 0.9086 0.8141 0.9086 16,783 +0.04(+4.17%)
Sep 29, 2011 0.8815 0.8815 0.8287 0.8723 11,073 +0.03(+3.00%)
Sep 28, 2011 0.8432 0.8577 0.8359 0.8468 7,016 +0.02(+2.19%)
Sep 27, 2011 0.8505 0.8505 0.7996 0.8287 5,915 -0.01(-0.87%)
Sep 26, 2011 0.8795 0.8795 0.7996 0.8359 28,697 -0.04(-4.96%)
Sep 23, 2011 0.8723 0.8795 0.8141 0.8795 10,593 +0.01(+0.83%)
Sep 22, 2011 0.8723 0.8795 0.8359 0.8723 3,989 -0.01(-1.64%)
Sep 21, 2011 0.8941 0.9086 0.8359 0.8868 46,345 +0.01(+1.67%)
Sep 20, 2011 0.9377 0.9377 0.8577 0.8723 6,725 -0.07(-7.69%)
Sep 19, 2011 0.9522 1.018 0.9013 0.9450 61,288 -0.02(-2.26%)
Sep 16, 2011 1.047 1.090 0.9668 0.9668 25,907 -0.05(-5.00%)
Sep 15, 2011 1.018 1.069 0.9740 1.018 2,375 -0.04(-4.11%)
Sep 14, 2011 1.061 1.069 1.012 1.061 5,011 -0.02(-2.01%)
Sep 13, 2011 1.061 1.090 1.018 1.083 1,799 -0.01(-1.32%)
Sep 12, 2011 1.032 1.098 1.018 1.098 16,266 +0.04(+4.14%)
Sep 08, 2011 1.025 1.054 1.054 1.054 9,905 -0.01(-1.36%)
Sep 07, 2011 1.047 1.069 0.9798 1.069 4,677 +0.05(+5.00%)
Sep 06, 2011 1.083 1.083 0.9886 1.018 5,003 -0.04(-3.45%)
Sep 02, 2011 1.098 1.098 1.054 1.054 412 +0.02(+2.11%)
Sep 01, 2011 1.032 1.076 1.032 1.032 1,389 -0.01(-1.39%)
Aug 31, 2011 1.010 1.076 1.010 1.047 3,257 -0.02(-2.04%)
Aug 30, 2011 1.025 1.105 0.9231 1.069 22,491 +0.01(+0.69%)
Aug 29, 2011 1.069 1.069 1.018 1.061 24,075 -0.02(-2.01%)
Aug 25, 2011 1.032 1.083 1.083 1.083 9,354 +0.07(+6.43%)
Aug 24, 2011 1.061 1.061 1.018 1.018 3,902 -0.07(-6.67%)
Aug 23, 2011 0.9814 1.090 0.9814 1.090 7,483 +0.07(+7.14%)
Aug 22, 2011 1.090 1.090 1.018 1.018 3,033 -0.08(-7.28%)
Aug 19, 2011 1.134 1.134 1.032 1.098 17,949 -0.05(-4.43%)
Aug 18, 2011 1.185 1.185 1.047 1.148 22,149 -0.05(-4.24%)
Aug 17, 2011 1.178 1.221 1.178 1.199 55,799 +0.01(+1.23%)
Aug 16, 2011 1.236 1.272 1.112 1.185 15,408 -0.07(-5.23%)
Aug 15, 2011 1.272 1.272 1.221 1.250 15,822 -0.02(-1.71%)
Aug 12, 2011 1.301 1.301 1.228 1.272 26,365 -0.03(-2.23%)
Aug 11, 2011 1.337 1.374 1.199 1.301 9,093 -0.01(-0.56%)
Aug 10, 2011 1.199 1.316 1.170 1.308 2,737 +0.12(+9.76%)
Aug 09, 2011 1.178 1.192 0.9813 1.192 51,760 +0.31(+35.54%)
Aug 08, 2011 1.178 1.178 0.8795 0.8795 163,148 -0.32(-26.67%)
Aug 05, 2011 1.250 1.250 0.7196 1.199 172,653 -0.07(-5.17%)
Aug 04, 2011 1.316 1.316 1.250 1.265 47,187 -0.03(-2.25%)
Aug 03, 2011 1.316 1.341 1.185 1.294 65,788 -0.03(-2.20%)
Aug 02, 2011 1.323 1.323 1.316 1.323 7,016 -0.01(-0.55%)
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.