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 (%)
Jul 31, 2003 2.849 2.929 2.762 2.908 66,034 +0.08(+2.83%)
Jul 30, 2003 3.198 3.198 2.799 2.828 102,354 -0.36(-11.19%)
Jul 29, 2003 3.162 3.184 3.126 3.184 13,482 +0.06(+1.86%)
Jul 28, 2003 3.227 3.286 3.126 3.126 49,801 -0.07(-2.27%)
Jul 25, 2003 3.213 3.242 3.162 3.198 27,376 +0.00(+0.00%)
Jul 24, 2003 3.235 3.235 3.126 3.198 115,148 -0.01(-0.45%)
Jul 23, 2003 3.271 3.271 3.162 3.213 10,317 -0.02(-0.67%)
Jul 22, 2003 3.358 3.358 3.140 3.235 63,558 -0.12(-3.68%)
Jul 21, 2003 3.402 3.409 3.315 3.358 35,768 -0.04(-1.28%)
Jul 18, 2003 3.380 3.402 3.351 3.402 20,911 +0.02(+0.65%)
Jul 17, 2003 3.358 3.387 3.315 3.380 33,017 +0.01(+0.22%)
Jul 16, 2003 3.358 3.402 3.351 3.373 31,366 +0.03(+0.87%)
Jul 15, 2003 3.395 3.395 3.344 3.344 40,033 -0.05(-1.50%)
Jul 14, 2003 3.387 3.395 3.344 3.395 37,970 +0.01(+0.43%)
Jul 11, 2003 3.307 3.387 3.307 3.380 19,672 +0.04(+1.31%)
Jul 10, 2003 3.307 3.344 3.300 3.336 36,181 +0.00(+0.00%)
Jul 09, 2003 3.307 3.336 3.293 3.336 31,916 -0.01(-0.22%)
Jul 08, 2003 3.336 3.351 3.278 3.344 33,980 +0.01(+0.22%)
Jul 07, 2003 3.169 3.336 3.169 3.336 136,334 +0.15(+4.79%)
Jul 03, 2003 3.155 3.184 3.147 3.184 16,508 +0.02(+0.69%)
Jul 02, 2003 3.017 3.162 3.017 3.162 88,871 +0.15(+4.82%)
Jul 01, 2003 2.958 3.017 2.835 3.017 119,688 +0.04(+1.22%)
Jun 30, 2003 2.806 2.980 2.791 2.980 295,506 +0.16(+5.67%)
Jun 27, 2003 2.689 2.835 2.689 2.820 62,457 +0.11(+4.02%)
Jun 26, 2003 2.617 2.711 2.580 2.711 29,165 +0.10(+3.90%)
Jun 25, 2003 2.544 2.617 2.544 2.610 21,461 +0.03(+1.13%)
Jun 24, 2003 2.573 2.610 2.544 2.580 14,720 -0.01(-0.28%)
Jun 23, 2003 2.522 2.602 2.508 2.588 54,616 +0.04(+1.71%)
Jun 20, 2003 2.508 2.559 2.508 2.544 35,493 +0.04(+1.74%)
Jun 19, 2003 2.479 2.530 2.471 2.501 31,091 -0.01(-0.29%)
Jun 18, 2003 2.508 2.508 2.471 2.508 25,313 +0.00(+0.00%)
Jun 17, 2003 2.530 2.544 2.479 2.508 29,027 -0.01(-0.58%)
Jun 16, 2003 2.515 2.580 2.479 2.522 35,081 +0.01(+0.58%)
Jun 13, 2003 2.515 2.530 2.479 2.508 24,487 -0.01(-0.29%)
Jun 12, 2003 2.544 2.573 2.501 2.515 46,912 -0.01(-0.57%)
Jun 11, 2003 2.537 2.602 2.486 2.530 25,863 +0.01(+0.29%)
Jun 10, 2003 2.515 2.588 2.515 2.522 16,783 +0.01(+0.29%)
Jun 09, 2003 2.660 2.689 2.508 2.515 32,742 -0.15(-5.46%)
Jun 06, 2003 2.689 2.740 2.660 2.660 24,625 -0.03(-1.08%)
Jun 05, 2003 2.610 2.711 2.610 2.689 23,524 +0.09(+3.35%)
Jun 04, 2003 2.566 2.617 2.522 2.602 25,863 +0.04(+1.42%)
Jun 03, 2003 2.450 2.566 2.450 2.566 41,684 +0.12(+4.75%)
Jun 02, 2003 2.551 2.551 2.435 2.450 43,610 -0.09(-3.44%)
May 30, 2003 2.508 2.544 2.471 2.537 23,800 +0.07(+2.65%)
May 29, 2003 2.486 2.501 2.435 2.471 61,494 +0.02(+0.89%)
May 28, 2003 2.471 2.508 2.435 2.450 60,944 -0.06(-2.32%)
May 27, 2003 2.559 2.559 2.399 2.508 31,779 -0.07(-2.82%)
May 23, 2003 2.486 2.595 2.471 2.580 57,505 +0.09(+3.50%)
May 22, 2003 2.442 2.493 2.421 2.493 96,988 +0.04(+1.78%)
May 21, 2003 2.435 2.450 2.406 2.450 107,444 +0.00(+0.00%)
May 20, 2003 2.471 2.471 2.406 2.450 82,406 -0.02(-0.88%)
May 19, 2003 2.457 2.508 2.268 2.471 42,922 +0.00(+0.00%)
May 16, 2003 2.399 2.617 2.399 2.471 162,886 +0.04(+1.80%)
May 15, 2003 2.435 2.435 2.362 2.428 175,130 +0.01(+0.30%)
May 14, 2003 2.442 2.464 2.421 2.421 86,808 -0.01(-0.60%)
May 13, 2003 2.413 2.508 2.399 2.435 80,480 -0.02(-0.89%)
May 12, 2003 2.399 2.544 2.377 2.457 105,793 +0.06(+2.42%)
May 09, 2003 2.544 2.544 2.362 2.399 103,867 -0.09(-3.79%)
May 08, 2003 2.515 2.522 2.486 2.493 92,173 -0.02(-0.87%)
May 07, 2003 2.551 2.566 2.486 2.515 41,134 -0.03(-1.14%)
May 06, 2003 2.508 2.544 2.471 2.544 74,839 +0.11(+4.48%)
May 05, 2003 2.471 2.544 2.406 2.435 62,870 +0.00(+0.00%)
May 02, 2003 2.362 2.450 2.362 2.435 81,443 +0.07(+3.08%)
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.