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 (%)
Aug 30, 2002 4.680 4.910 4.550 4.600 13,100 -0.10(-2.13%)
Aug 29, 2002 4.540 4.790 4.510 4.700 9,400 +0.16(+3.52%)
Aug 28, 2002 4.390 4.700 4.360 4.540 22,000 +0.13(+2.95%)
Aug 27, 2002 4.870 4.900 4.410 4.410 46,300 -0.46(-9.45%)
Aug 26, 2002 4.900 4.950 4.780 4.870 26,100 +0.02(+0.41%)
Aug 23, 2002 4.950 4.980 4.850 4.850 70,000 -0.14(-2.81%)
Aug 22, 2002 4.990 4.990 4.900 4.990 8,900 +0.00(+0.00%)
Aug 21, 2002 4.930 4.990 4.750 4.990 13,000 +0.09(+1.84%)
Aug 20, 2002 5.050 5.050 4.730 4.900 16,300 +0.10(+2.08%)
Aug 16, 2002 4.800 4.830 4.600 4.800 17,100 -0.05(-1.03%)
Aug 15, 2002 4.950 4.980 4.850 4.850 10,800 -0.05(-1.02%)
Aug 14, 2002 4.820 4.900 4.650 4.900 13,100 +0.10(+2.08%)
Aug 13, 2002 5.380 5.550 4.800 4.800 71,900 -0.57(-10.61%)
Aug 12, 2002 4.300 5.370 4.300 5.370 43,400 +1.67(+45.14%)
Aug 06, 2002 3.680 3.820 3.600 3.700 32,200 +0.03(+0.82%)
Aug 05, 2002 4.020 4.020 3.670 3.670 57,200 -0.45(-10.92%)
Aug 02, 2002 4.350 4.350 4.120 4.120 16,800 -0.24(-5.50%)
Aug 01, 2002 4.350 4.410 4.350 4.360 27,200 +0.06(+1.40%)
Jul 31, 2002 4.790 4.790 4.300 4.300 31,400 -0.50(-10.42%)
Jul 30, 2002 5.250 5.250 4.780 4.800 22,800 -0.50(-9.43%)
Jul 29, 2002 5.370 5.450 5.280 5.300 38,000 -0.07(-1.30%)
Jul 26, 2002 5.040 5.370 5.000 5.370 41,400 +0.23(+4.47%)
Jul 25, 2002 4.930 5.220 4.930 5.140 22,600 +0.16(+3.21%)
Jul 24, 2002 4.720 4.980 4.280 4.980 28,100 +0.26(+5.51%)
Jul 23, 2002 4.800 4.850 4.700 4.720 37,600 -0.23(-4.65%)
Jul 22, 2002 5.000 5.000 4.650 4.950 27,600 -0.03(-0.60%)
Jul 19, 2002 5.020 5.020 4.850 4.980 56,900 -0.32(-6.04%)
Jul 17, 2002 5.240 5.300 5.100 5.300 26,500 +0.02(+0.38%)
Jul 12, 2002 5.400 5.430 5.250 5.280 13,600 -0.10(-1.86%)
Jul 11, 2002 5.350 5.400 5.250 5.380 20,600 +0.03(+0.56%)
Jul 10, 2002 5.450 5.450 5.230 5.350 13,400 -0.09(-1.65%)
Jul 09, 2002 5.490 5.490 5.440 5.440 13,300 -0.03(-0.55%)
Jul 08, 2002 5.400 5.470 5.400 5.470 39,200 +0.02(+0.37%)
Jul 05, 2002 5.390 5.500 5.390 5.450 6,800 +0.07(+1.30%)
Jul 04, 2002 5.430 5.450 5.050 5.380 60,300 +0.00(+0.00%)
Jul 03, 2002 5.430 5.450 5.050 5.380 60,300 -0.07(-1.28%)
Jul 02, 2002 5.450 5.500 5.430 5.450 21,500 -0.06(-1.09%)
Jul 01, 2002 5.800 5.900 5.410 5.510 63,900 -0.19(-3.33%)
Jun 28, 2002 5.500 5.700 5.400 5.700 168,900 +0.20(+3.64%)
Jun 27, 2002 5.450 5.500 5.450 5.500 57,700 +0.01(+0.18%)
Jun 26, 2002 5.480 5.500 5.400 5.490 36,500 +0.01(+0.18%)
Jun 25, 2002 5.490 5.500 5.450 5.480 44,400 -0.02(-0.36%)
Jun 21, 2002 5.550 5.700 5.460 5.500 79,200 +0.01(+0.18%)
Jun 20, 2002 5.450 5.600 5.450 5.490 114,200 +0.03(+0.55%)
Jun 19, 2002 5.470 5.580 5.450 5.460 61,700 -0.03(-0.55%)
Jun 18, 2002 5.500 5.500 5.450 5.490 43,900 -0.01(-0.18%)
Jun 17, 2002 5.290 5.520 5.290 5.500 28,500 +0.23(+4.36%)
Jun 14, 2002 5.500 5.500 5.100 5.270 64,200 -0.23(-4.18%)
Jun 12, 2002 5.320 5.600 5.320 5.500 38,600 +0.28(+5.36%)
Jun 11, 2002 5.450 5.490 5.180 5.220 32,900 -0.23(-4.22%)
Jun 10, 2002 5.660 5.700 5.400 5.450 77,600 -0.29(-5.05%)
Jun 07, 2002 5.650 5.740 5.550 5.740 29,500 +0.16(+2.87%)
Jun 06, 2002 5.550 5.990 5.550 5.580 62,600 -0.01(-0.18%)
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.