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 (%)
Dec 31, 2003 2.631 2.653 2.544 2.544 96,988 -0.09(-3.58%)
Dec 30, 2003 2.639 2.675 2.617 2.639 50,489 -0.01(-0.55%)
Dec 29, 2003 2.653 2.660 2.631 2.653 65,622 +0.00(+0.00%)
Dec 26, 2003 2.668 2.711 2.624 2.653 41,822 -0.05(-1.88%)
Dec 24, 2003 2.631 2.755 2.631 2.704 32,467 +0.02(+0.81%)
Dec 23, 2003 2.639 2.682 2.639 2.682 25,038 +0.04(+1.65%)
Dec 22, 2003 2.689 2.719 2.689 2.639 35,768 -0.09(-3.46%)
Dec 19, 2003 2.689 2.755 2.624 2.733 86,258 +0.05(+1.90%)
Dec 18, 2003 2.639 2.689 2.639 2.682 11,831 +0.03(+1.10%)
Dec 17, 2003 2.653 2.689 2.631 2.653 18,572 -0.04(-1.35%)
Dec 16, 2003 2.617 2.689 2.617 2.689 79,241 +0.03(+1.09%)
Dec 15, 2003 2.828 2.835 2.660 2.660 37,419 -0.12(-4.19%)
Dec 12, 2003 2.689 2.784 2.689 2.777 25,726 +0.02(+0.79%)
Dec 11, 2003 2.646 2.849 2.646 2.755 28,202 +0.09(+3.27%)
Dec 10, 2003 2.697 2.711 2.668 2.668 38,245 -0.04(-1.34%)
Dec 09, 2003 2.689 2.740 2.689 2.704 17,609 -0.06(-2.11%)
Dec 08, 2003 2.748 2.762 2.653 2.762 59,981 +0.02(+0.80%)
Dec 05, 2003 2.711 2.762 2.711 2.740 18,709 +0.02(+0.80%)
Dec 04, 2003 2.733 2.769 2.697 2.719 41,409 -0.03(-1.06%)
Dec 03, 2003 2.806 2.806 2.748 2.748 60,944 -0.13(-4.55%)
Dec 02, 2003 2.944 2.973 2.878 2.878 135,784 -0.09(-2.94%)
Dec 01, 2003 3.053 3.053 2.966 2.966 20,085 -0.07(-2.39%)
Nov 28, 2003 3.053 3.053 2.988 3.038 15,820 +0.01(+0.24%)
Nov 26, 2003 2.908 2.944 2.871 3.031 27,789 +0.16(+5.57%)
Nov 25, 2003 2.922 2.980 2.813 2.871 71,950 -0.12(-4.13%)
Nov 24, 2003 2.980 3.053 2.929 2.995 59,981 +0.01(+0.24%)
Nov 21, 2003 2.966 2.988 2.922 2.988 16,783 +0.08(+2.75%)
Nov 20, 2003 2.886 2.937 2.871 2.908 39,483 -0.05(-1.72%)
Nov 19, 2003 2.799 2.966 2.799 2.958 9,905 +0.12(+4.09%)
Nov 18, 2003 2.944 2.944 2.769 2.842 48,975 -0.15(-5.10%)
Nov 17, 2003 2.937 3.017 2.908 2.995 29,853 -0.01(-0.48%)
Nov 14, 2003 3.038 3.053 3.009 3.009 33,705 -0.01(-0.48%)
Nov 13, 2003 3.053 3.075 3.017 3.024 19,948 -0.03(-0.95%)
Nov 12, 2003 3.017 3.053 3.009 3.053 33,705 +0.04(+1.45%)
Nov 11, 2003 3.060 3.053 3.009 3.009 27,514 -0.05(-1.66%)
Nov 10, 2003 3.126 3.126 3.060 3.060 18,985 -0.04(-1.41%)
Nov 07, 2003 3.111 3.162 3.104 3.104 26,276 +0.04(+1.43%)
Nov 06, 2003 3.038 3.060 2.988 3.060 30,541 +0.04(+1.45%)
Nov 05, 2003 2.980 3.053 2.973 3.017 38,382 +0.01(+0.48%)
Nov 04, 2003 2.980 3.009 2.980 3.002 86,120 +0.01(+0.49%)
Nov 03, 2003 2.813 2.988 2.762 2.988 198,104 +0.29(+10.78%)
Oct 31, 2003 2.689 2.740 2.689 2.697 59,981 -0.03(-1.07%)
Oct 30, 2003 2.835 2.835 2.726 2.726 45,536 -0.08(-2.85%)
Oct 29, 2003 2.726 2.835 2.726 2.806 31,641 +0.06(+2.12%)
Oct 28, 2003 2.704 2.748 2.689 2.748 21,598 +0.06(+2.16%)
Oct 27, 2003 2.631 2.748 2.631 2.689 46,912 +0.00(+0.00%)
Oct 24, 2003 2.697 2.748 2.653 2.689 27,789 +0.01(+0.54%)
Oct 23, 2003 2.653 2.762 2.631 2.675 30,128 +0.01(+0.55%)
Oct 22, 2003 2.806 2.806 2.660 2.660 22,699 -0.16(-5.67%)
Oct 21, 2003 2.820 2.864 2.799 2.820 15,545 +0.00(+0.00%)
Oct 20, 2003 2.784 2.835 2.784 2.820 10,180 +0.07(+2.65%)
Oct 17, 2003 2.886 2.886 2.748 2.748 16,921 -0.12(-4.06%)
Oct 16, 2003 2.900 2.900 2.864 2.864 18,847 +0.00(+0.00%)
Oct 15, 2003 2.900 2.908 2.828 2.864 16,371 -0.04(-1.25%)
Oct 14, 2003 2.820 2.944 2.820 2.900 23,112 +0.11(+3.91%)
Oct 13, 2003 2.828 2.835 2.740 2.791 16,783 -0.04(-1.29%)
Oct 10, 2003 2.733 2.813 2.733 2.828 20,635 +0.04(+1.57%)
Oct 09, 2003 2.871 2.908 2.777 2.784 41,134 -0.07(-2.54%)
Oct 08, 2003 2.835 2.857 2.835 2.857 19,810 -0.03(-1.01%)
Oct 07, 2003 2.762 2.893 2.755 2.886 55,992 +0.12(+4.20%)
Oct 06, 2003 2.639 2.769 2.617 2.769 90,247 +0.13(+4.96%)
Oct 03, 2003 2.799 2.799 2.617 2.639 152,430 -0.09(-3.20%)
Oct 02, 2003 2.631 2.806 2.631 2.726 115,561 -0.03(-1.06%)
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.