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 (%)
Apr 30, 2002 5.960 6.070 5.808 5.873 129,043 -0.16(-2.65%)
Apr 29, 2002 6.077 6.106 5.815 6.033 50,626 +0.03(+0.48%)
Apr 26, 2002 6.142 6.142 5.997 6.004 93,962 -0.17(-2.71%)
Apr 25, 2002 6.106 6.171 5.997 6.171 30,128 -0.01(-0.12%)
Apr 24, 2002 6.120 6.200 6.062 6.179 141,011 +0.01(+0.12%)
Apr 23, 2002 6.208 6.266 6.070 6.171 137,572 +0.04(+0.59%)
Apr 22, 2002 6.288 6.288 5.997 6.135 104,967 -0.23(-3.54%)
Apr 19, 2002 6.687 6.709 6.360 6.360 137,022 -0.30(-4.48%)
Apr 18, 2002 6.687 6.687 6.636 6.658 34,118 -0.07(-0.97%)
Apr 17, 2002 6.760 6.818 6.658 6.724 69,061 -0.04(-0.54%)
Apr 16, 2002 6.796 6.876 6.578 6.760 104,280 +0.00(+0.00%)
Apr 15, 2002 6.891 6.905 6.687 6.760 133,995 -0.13(-1.90%)
Apr 12, 2002 6.506 6.905 6.440 6.891 150,091 +0.46(+7.12%)
Apr 11, 2002 7.051 7.065 6.433 6.433 171,553 -0.65(-9.23%)
Apr 10, 2002 6.397 7.087 6.397 7.087 185,723 +0.76(+12.07%)
Apr 09, 2002 6.578 6.578 6.295 6.324 144,588 +0.04(+0.69%)
Apr 08, 2002 6.070 6.280 5.815 6.280 111,021 +0.28(+4.73%)
Apr 05, 2002 6.033 6.266 5.960 5.997 214,475 +0.03(+0.49%)
Apr 04, 2002 5.742 6.215 5.742 5.968 252,996 +0.20(+3.40%)
Apr 03, 2002 5.633 5.793 5.546 5.771 176,505 +0.24(+4.34%)
Apr 02, 2002 5.815 5.815 5.415 5.532 191,776 -0.04(-0.65%)
Apr 01, 2002 5.699 5.960 5.277 5.568 217,777 -6.24(-52.83%)
Mar 28, 2002 12.14 12.26 11.80 11.80 187,786 -0.26(-2.17%)
Mar 27, 2002 11.99 12.20 11.96 12.07 76,352 +0.07(+0.61%)
Mar 26, 2002 12.07 12.12 11.97 11.99 54,341 -0.15(-1.20%)
Mar 25, 2002 12.35 12.36 12.12 12.14 77,590 -0.20(-1.65%)
Mar 22, 2002 12.18 12.52 12.18 12.34 83,644 +0.17(+1.37%)
Mar 21, 2002 11.86 12.20 11.81 12.18 48,150 +0.25(+2.07%)
Mar 20, 2002 11.85 11.94 11.71 11.93 84,469 +0.12(+1.05%)
Mar 19, 2002 11.99 12.13 11.78 11.80 128,492 -0.20(-1.63%)
Mar 18, 2002 11.70 12.18 11.70 12.00 213,237 +0.32(+2.74%)
Mar 15, 2002 11.67 11.70 11.63 11.68 160,547 -0.01(-0.12%)
Mar 14, 2002 11.63 11.70 11.63 11.70 151,054 +0.07(+0.56%)
Mar 13, 2002 11.75 11.76 11.24 11.63 139,085 -0.11(-0.93%)
Mar 12, 2002 11.81 11.81 11.74 11.74 116,524 -0.04(-0.31%)
Mar 11, 2002 11.88 11.90 11.78 11.78 66,310 -0.03(-0.25%)
Mar 08, 2002 11.63 11.80 11.63 11.80 136,196 +0.39(+3.44%)
Mar 07, 2002 11.52 11.52 11.34 11.41 24,763 -0.11(-0.95%)
Mar 06, 2002 11.27 11.59 11.18 11.52 165,224 +0.20(+1.80%)
Mar 05, 2002 11.58 11.58 11.31 11.32 65,347 -0.26(-2.26%)
Mar 04, 2002 11.52 11.67 11.52 11.58 58,881 +0.17(+1.46%)
Mar 01, 2002 11.28 11.41 11.28 11.41 64,246 +0.13(+1.16%)
Feb 28, 2002 11.07 11.45 11.07 11.28 28,064 +0.21(+1.90%)
Feb 27, 2002 11.27 11.27 10.98 11.07 59,844 -0.20(-1.74%)
Feb 26, 2002 11.63 11.70 11.27 11.27 113,772 -0.28(-2.39%)
Feb 25, 2002 10.83 11.59 10.23 11.54 51,314 +0.64(+5.87%)
Feb 22, 2002 10.37 10.90 10.37 10.90 23,937 +0.53(+5.12%)
Feb 21, 2002 10.98 10.98 10.37 10.37 31,641 -0.68(-6.12%)
Feb 20, 2002 10.90 11.05 10.72 11.05 19,810 +0.22(+2.01%)
Feb 19, 2002 10.83 10.90 10.76 10.83 13,894 -0.07(-0.67%)
Feb 18, 2002 10.76 10.99 10.76 10.90 29,440 +0.00(+0.00%)
Feb 15, 2002 10.76 10.99 10.76 10.90 29,440 +0.17(+1.56%)
Feb 14, 2002 10.98 10.98 10.74 10.74 20,223 -0.31(-2.83%)
Feb 13, 2002 10.76 11.05 10.76 11.05 30,816 +0.32(+2.98%)
Feb 12, 2002 10.79 10.87 10.72 10.73 13,482 -0.01(-0.13%)
Feb 11, 2002 10.83 10.83 10.74 10.74 7,153 -0.09(-0.81%)
Feb 08, 2002 10.72 10.90 10.66 10.83 22,424 +0.15(+1.36%)
Feb 07, 2002 10.69 10.83 10.69 10.69 14,032 +0.04(+0.34%)
Feb 06, 2002 10.69 10.72 10.61 10.65 23,387 -0.07(-0.68%)
Feb 05, 2002 10.74 10.74 10.65 10.72 51,589 -0.02(-0.20%)
Feb 04, 2002 10.76 10.79 10.72 10.74 16,096 -0.01(-0.14%)
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.