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 (%)
Jun 30, 2008 3.576 3.765 3.424 3.700 231,156 +0.12(+3.46%)
Jun 27, 2008 3.831 4.056 3.467 3.576 1,703,592 -0.31(-8.04%)
Jun 26, 2008 4.121 4.151 3.860 3.889 31,538 -0.21(-5.14%)
Jun 25, 2008 4.180 4.180 4.100 4.100 26,413 -0.03(-0.70%)
Jun 24, 2008 4.216 4.216 4.034 4.129 19,672 -0.05(-1.22%)
Jun 23, 2008 4.289 4.310 4.114 4.180 49,471 +0.00(+0.00%)
Jun 20, 2008 4.354 4.361 4.042 4.180 47,462 -0.15(-3.36%)
Jun 19, 2008 4.434 4.434 4.296 4.325 45,123 -0.18(-4.03%)
Jun 18, 2008 4.638 4.638 4.507 4.507 16,921 -0.07(-1.59%)
Jun 17, 2008 4.572 4.601 4.507 4.579 27,260 +0.07(+1.61%)
Jun 16, 2008 4.543 4.543 4.470 4.507 11,305 +0.00(+0.00%)
Jun 13, 2008 4.587 4.630 4.434 4.507 32,742 -0.07(-1.43%)
Jun 12, 2008 4.507 4.579 4.485 4.572 23,432 +0.09(+1.94%)
Jun 11, 2008 4.449 4.507 4.419 4.485 14,995 -0.01(-0.16%)
Jun 10, 2008 4.492 4.499 4.434 4.492 6,769 +0.07(+1.48%)
Jun 09, 2008 4.427 4.463 4.405 4.427 18,847 +0.03(+0.66%)
Jun 06, 2008 4.449 4.478 4.398 4.398 26,138 -0.11(-2.42%)
Jun 05, 2008 4.507 4.507 4.398 4.507 23,877 +0.07(+1.64%)
Jun 04, 2008 4.470 4.601 4.376 4.434 43,917 -0.01(-0.16%)
Jun 03, 2008 4.456 4.456 4.361 4.441 48,012 +0.04(+0.99%)
Jun 02, 2008 4.572 4.572 4.398 4.398 42,342 -0.12(-2.73%)
May 30, 2008 4.645 4.725 4.514 4.521 73,770 -0.09(-2.05%)
May 29, 2008 4.383 4.659 4.289 4.616 75,510 +0.23(+5.13%)
May 28, 2008 4.405 4.427 4.376 4.390 12,175 +0.03(+0.67%)
May 27, 2008 4.434 4.478 4.361 4.361 13,688 -0.01(-0.33%)
May 26, 2008 4.398 4.427 4.376 4.376 0 +0.00(+0.00%)
May 23, 2008 4.398 4.427 4.376 4.376 10,455 +0.00(+0.00%)
May 22, 2008 4.478 4.499 4.347 4.376 17,746 -0.12(-2.59%)
May 21, 2008 4.579 4.601 4.470 4.492 15,746 -0.10(-2.22%)
May 20, 2008 4.616 4.616 4.594 4.594 4,787 -0.02(-0.47%)
May 19, 2008 4.601 4.630 4.601 4.616 32,467 +0.00(+0.00%)
May 16, 2008 4.572 4.616 4.558 4.616 7,841 +0.03(+0.63%)
May 15, 2008 4.419 4.608 4.369 4.587 32,522 +0.17(+3.95%)
May 14, 2008 4.340 4.427 4.281 4.412 47,972 +0.11(+2.53%)
May 13, 2008 4.252 4.303 4.252 4.303 31,076 +0.03(+0.68%)
May 12, 2008 4.281 4.354 4.274 4.274 26,689 -0.01(-0.17%)
May 09, 2008 4.274 4.296 4.223 4.281 10,455 -0.04(-1.01%)
May 08, 2008 4.398 4.398 4.267 4.325 35,081 -0.03(-0.67%)
May 07, 2008 4.332 4.390 4.325 4.354 23,662 +0.01(+0.17%)
May 06, 2008 4.434 4.434 4.325 4.347 42,372 -0.06(-1.32%)
May 05, 2008 4.434 4.449 4.376 4.405 79,517 -0.06(-1.30%)
May 02, 2008 4.427 4.478 4.390 4.463 54,925 +0.05(+1.15%)
May 01, 2008 4.449 4.499 4.383 4.412 38,162 -0.04(-0.82%)
Apr 30, 2008 4.492 4.579 4.434 4.449 43,610 -0.12(-2.70%)
Apr 29, 2008 4.696 4.718 4.558 4.572 38,657 -0.14(-2.93%)
Apr 28, 2008 4.739 4.747 4.703 4.710 38,143 -0.01(-0.31%)
Apr 25, 2008 4.725 4.761 4.659 4.725 45,876 +0.00(+0.00%)
Apr 24, 2008 4.667 4.754 4.289 4.725 43,576 +0.07(+1.56%)
Apr 23, 2008 4.797 4.797 4.652 4.652 28,339 -0.18(-3.76%)
Apr 22, 2008 4.790 4.841 4.790 4.834 25,450 +0.04(+0.76%)
Apr 21, 2008 4.768 4.812 4.768 4.797 36,044 +0.04(+0.76%)
Apr 18, 2008 4.710 4.797 4.681 4.761 21,506 +0.12(+2.66%)
Apr 17, 2008 4.521 4.739 4.507 4.638 29,715 +0.07(+1.59%)
Apr 16, 2008 4.521 4.594 4.470 4.565 39,345 +0.09(+1.95%)
Apr 15, 2008 4.441 4.492 4.434 4.478 11,693 +0.01(+0.33%)
Apr 14, 2008 4.470 4.470 4.390 4.463 51,177 -0.01(-0.32%)
Apr 11, 2008 4.449 4.514 4.441 4.478 14,032 -0.01(-0.32%)
Apr 10, 2008 4.419 4.492 4.398 4.492 10,455 +0.04(+0.82%)
Apr 09, 2008 4.441 4.499 4.361 4.456 17,059 -0.02(-0.49%)
Apr 08, 2008 4.361 4.485 4.361 4.478 25,313 +0.07(+1.65%)
Apr 07, 2008 4.376 4.536 4.369 4.405 71,812 +0.04(+0.83%)
Apr 04, 2008 4.187 4.369 4.187 4.369 46,086 +0.20(+4.70%)
Apr 03, 2008 4.303 4.369 4.129 4.172 49,938 -0.20(-4.49%)
Apr 02, 2008 4.361 4.434 4.347 4.369 9,767 -0.04(-0.82%)
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.