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 (%)
Nov 28, 2008 1.018 1.098 0.9668 1.090 21,260 +0.09(+8.69%)
Nov 26, 2008 0.7850 1.003 0.7487 1.003 95,201 +0.20(+25.46%)
Nov 25, 2008 0.8214 0.8214 0.7414 0.7996 188,896 -0.01(-1.79%)
Nov 24, 2008 0.9450 0.9958 0.7269 0.8141 97,903 -0.03(-3.45%)
Nov 21, 2008 0.9013 0.9013 0.7124 0.8432 116,352 -0.06(-6.45%)
Nov 20, 2008 1.054 1.054 0.8868 0.9013 98,429 -0.15(-14.48%)
Nov 19, 2008 1.185 1.236 1.039 1.054 68,670 -0.14(-11.59%)
Nov 18, 2008 1.323 1.330 1.163 1.192 109,022 -0.10(-7.86%)
Nov 17, 2008 1.258 1.367 1.258 1.294 60,831 +0.04(+3.49%)
Nov 14, 2008 1.417 1.417 1.214 1.250 31,245 -0.17(-12.24%)
Nov 13, 2008 1.417 1.454 1.323 1.425 75,726 -0.04(-2.49%)
Nov 12, 2008 1.483 1.505 1.439 1.461 18,985 -0.03(-1.95%)
Nov 11, 2008 1.447 1.526 1.425 1.490 36,335 +0.04(+2.50%)
Nov 10, 2008 1.461 1.592 1.447 1.454 33,115 +0.01(+1.01%)
Nov 07, 2008 1.447 1.482 1.410 1.439 36,053 +0.00(+0.00%)
Nov 06, 2008 1.381 1.672 1.359 1.439 42,959 +0.06(+4.21%)
Nov 05, 2008 1.454 1.556 1.221 1.381 460,688 -0.08(-5.47%)
Nov 04, 2008 1.461 1.512 1.425 1.461 148,927 +0.04(+2.55%)
Nov 03, 2008 1.556 1.628 1.381 1.425 175,468 -0.13(-8.41%)
Oct 31, 2008 1.585 1.606 1.417 1.556 218,934 -0.03(-1.84%)
Oct 30, 2008 1.563 1.635 1.490 1.585 162,733 +0.10(+6.86%)
Oct 29, 2008 1.788 1.817 1.479 1.483 68,738 -0.09(-5.56%)
Oct 28, 2008 1.468 1.614 1.316 1.570 181,554 +0.12(+8.54%)
Oct 27, 2008 1.534 1.614 1.447 1.447 134,551 -0.04(-2.93%)
Oct 24, 2008 1.614 1.614 1.425 1.490 106,636 -0.12(-7.24%)
Oct 23, 2008 2.384 2.464 1.541 1.606 283,699 -0.78(-32.62%)
Oct 22, 2008 2.471 2.471 2.333 2.384 27,789 -0.12(-4.65%)
Oct 21, 2008 2.617 2.762 2.479 2.501 17,208 -0.15(-5.49%)
Oct 20, 2008 2.486 2.653 2.486 2.646 53,240 +0.20(+8.01%)
Oct 17, 2008 2.777 2.777 2.428 2.450 98,565 -0.46(-15.75%)
Oct 16, 2008 2.399 2.908 2.362 2.908 70,926 +0.52(+21.95%)
Oct 15, 2008 2.624 2.675 2.384 2.384 60,211 -0.18(-7.08%)
Oct 14, 2008 3.671 3.671 2.566 2.566 123,525 -1.04(-28.83%)
Oct 13, 2008 3.504 3.664 3.445 3.605 26,964 +0.39(+12.22%)
Oct 10, 2008 2.544 3.242 2.406 3.213 113,242 +0.56(+21.10%)
Oct 09, 2008 3.329 3.329 2.653 2.653 53,332 -0.67(-20.13%)
Oct 08, 2008 3.271 3.511 3.126 3.322 73,019 +0.00(+0.00%)
Oct 07, 2008 3.664 3.838 3.322 3.322 54,892 -0.32(-8.78%)
Oct 06, 2008 3.714 3.838 3.336 3.642 59,339 -0.12(-3.28%)
Oct 03, 2008 3.838 3.962 3.743 3.765 0 -0.04(-0.96%)
Oct 02, 2008 3.831 3.867 3.707 3.802 37,466 -0.05(-1.32%)
Oct 01, 2008 4.005 4.121 3.853 3.853 28,615 -0.11(-2.75%)
Sep 30, 2008 4.230 4.427 3.962 3.962 95,731 -0.19(-4.55%)
Sep 29, 2008 4.020 4.274 3.976 4.151 68,458 +0.04(+0.88%)
Sep 26, 2008 4.078 4.260 4.078 4.114 0 +0.01(+0.35%)
Sep 25, 2008 4.071 4.143 3.925 4.100 42,808 -0.05(-1.23%)
Sep 24, 2008 4.136 4.238 3.969 4.151 73,146 +0.42(+11.31%)
Sep 23, 2008 3.707 3.882 3.613 3.729 140,324 -0.24(-6.04%)
Sep 22, 2008 4.361 4.572 3.954 3.969 111,330 -0.50(-11.22%)
Sep 19, 2008 4.383 4.558 3.889 4.470 0 +0.54(+13.68%)
Sep 18, 2008 4.049 4.216 3.736 3.932 113,731 +0.01(+0.19%)
Sep 17, 2008 4.114 4.129 3.918 3.925 60,448 -0.22(-5.26%)
Sep 16, 2008 3.867 4.143 3.431 4.143 71,096 +0.07(+1.79%)
Sep 15, 2008 3.845 4.325 3.845 4.071 56,667 -0.10(-2.44%)
Sep 12, 2008 4.260 4.260 3.925 4.172 35,728 -0.03(-0.69%)
Sep 11, 2008 4.143 4.201 4.121 4.201 26,001 +0.05(+1.23%)
Sep 10, 2008 4.020 4.151 3.962 4.151 52,362 +0.20(+5.16%)
Sep 09, 2008 3.831 3.998 3.809 3.947 39,034 +0.12(+3.23%)
Sep 08, 2008 3.780 3.823 3.685 3.823 39,172 +0.07(+1.74%)
Sep 05, 2008 3.634 3.765 3.569 3.758 0 +0.15(+4.23%)
Sep 04, 2008 3.656 3.707 3.562 3.605 42,106 -0.13(-3.50%)
Sep 03, 2008 3.780 3.780 3.634 3.736 30,041 +0.00(+0.00%)
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.