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 (%)
Sep 30, 2002 2.980 2.980 2.871 2.908 87,358 -0.09(-2.91%)
Sep 27, 2002 3.053 3.133 2.944 2.995 24,900 +0.01(+0.49%)
Sep 26, 2002 3.017 3.082 2.944 2.980 111,158 -0.03(-0.97%)
Sep 25, 2002 3.053 3.053 2.915 3.009 50,764 -0.01(-0.24%)
Sep 24, 2002 2.944 3.089 2.908 3.017 86,533 +0.00(+0.00%)
Sep 23, 2002 3.169 3.169 3.009 3.017 25,313 -0.26(-7.98%)
Sep 20, 2002 3.380 3.387 3.278 3.278 44,160 -0.07(-1.96%)
Sep 19, 2002 3.402 3.431 3.344 3.344 15,545 +0.00(+0.00%)
Sep 18, 2002 3.307 3.387 3.307 3.344 33,017 +0.00(+0.00%)
Sep 17, 2002 3.475 3.489 3.344 3.344 25,450 -0.12(-3.36%)
Sep 16, 2002 3.489 3.489 3.416 3.460 32,329 -0.10(-2.86%)
Sep 13, 2002 3.562 3.656 3.525 3.562 26,964 +0.03(+0.82%)
Sep 12, 2002 3.598 3.598 3.525 3.533 12,519 -0.04(-1.22%)
Sep 11, 2002 3.634 3.634 3.540 3.576 17,196 -0.05(-1.40%)
Sep 10, 2002 3.576 3.634 3.562 3.627 40,721 +0.07(+1.84%)
Sep 09, 2002 3.620 3.634 3.489 3.562 9,492 -0.07(-2.00%)
Sep 06, 2002 3.562 3.634 3.525 3.634 55,029 +0.07(+2.04%)
Sep 05, 2002 3.598 3.598 3.489 3.562 28,339 -0.03(-0.81%)
Sep 04, 2002 3.198 3.591 3.198 3.591 82,543 +0.41(+12.79%)
Sep 03, 2002 3.336 3.344 3.162 3.184 65,347 -0.16(-4.78%)
Aug 30, 2002 3.402 3.569 3.307 3.344 18,022 -0.07(-2.13%)
Aug 29, 2002 3.300 3.482 3.278 3.416 12,931 +0.12(+3.52%)
Aug 28, 2002 3.191 3.416 3.169 3.300 30,265 +0.09(+2.95%)
Aug 27, 2002 3.540 3.562 3.206 3.206 63,696 -0.33(-9.45%)
Aug 26, 2002 3.562 3.598 3.475 3.540 35,906 +0.01(+0.41%)
Aug 23, 2002 3.598 3.620 3.525 3.525 96,300 -0.10(-2.81%)
Aug 22, 2002 3.627 3.627 3.562 3.627 12,243 +0.00(+0.00%)
Aug 21, 2002 3.584 3.627 3.453 3.627 17,884 +0.07(+1.84%)
Aug 20, 2002 3.671 3.671 3.438 3.562 22,424 +0.07(+2.08%)
Aug 16, 2002 3.489 3.511 3.344 3.489 23,524 -0.04(-1.03%)
Aug 15, 2002 3.598 3.620 3.525 3.525 14,857 -0.04(-1.02%)
Aug 14, 2002 3.504 3.562 3.380 3.562 18,022 +0.07(+2.08%)
Aug 13, 2002 3.911 4.034 3.489 3.489 98,914 -0.41(-10.61%)
Aug 12, 2002 3.126 3.903 3.126 3.903 59,706 +1.21(+45.13%)
Aug 06, 2002 2.675 2.777 2.617 2.689 44,298 +0.02(+0.82%)
Aug 05, 2002 2.922 2.922 2.668 2.668 78,691 -0.33(-10.92%)
Aug 02, 2002 3.162 3.162 2.995 2.995 23,112 -0.17(-5.50%)
Aug 01, 2002 3.162 3.206 3.162 3.169 37,419 +0.04(+1.40%)
Jul 31, 2002 3.482 3.482 3.126 3.126 43,197 -0.36(-10.42%)
Jul 30, 2002 3.816 3.816 3.475 3.489 31,366 -0.36(-9.43%)
Jul 29, 2002 3.903 3.962 3.838 3.853 52,277 -0.05(-1.30%)
Jul 26, 2002 3.664 3.903 3.634 3.903 56,955 +0.17(+4.47%)
Jul 25, 2002 3.584 3.794 3.584 3.736 31,091 +0.12(+3.21%)
Jul 24, 2002 3.431 3.620 3.111 3.620 38,657 +0.19(+5.51%)
Jul 23, 2002 3.489 3.525 3.416 3.431 51,727 -0.17(-4.65%)
Jul 22, 2002 3.634 3.634 3.380 3.598 37,970 -0.02(-0.60%)
Jul 19, 2002 3.649 3.649 3.525 3.620 78,278 -0.23(-6.04%)
Jul 17, 2002 3.809 3.853 3.707 3.853 36,456 +0.01(+0.38%)
Jul 12, 2002 3.925 3.947 3.816 3.838 18,709 -0.07(-1.86%)
Jul 11, 2002 3.889 3.925 3.816 3.911 28,339 +0.02(+0.56%)
Jul 10, 2002 3.962 3.962 3.802 3.889 18,434 -0.07(-1.65%)
Jul 09, 2002 3.991 3.991 3.954 3.954 18,297 -0.02(-0.55%)
Jul 08, 2002 3.925 3.976 3.925 3.976 53,928 +0.01(+0.37%)
Jul 05, 2002 3.918 3.998 3.918 3.962 9,354 +0.05(+1.30%)
Jul 04, 2002 3.947 3.962 3.671 3.911 82,956 +0.00(+0.00%)
Jul 03, 2002 3.947 3.962 3.671 3.911 82,956 -0.05(-1.28%)
Jul 02, 2002 3.962 3.998 3.947 3.962 29,578 -0.04(-1.09%)
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.